株価チャート
2012/10/30～2013/03/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 |
| 03/29 | 485 | 485 | 471 | 477 | -0.63% | 600,000 | 1292億9372万 | +3.92% | 9.98 | 0.72 |
| 03/28 | 481 | 485 | 475 | 480 | 0% | 500,000 | 1301億689万 | +4.8% | 10.04 | 0.72 |
| 03/27 | 485 | 490 | 476 | 480 | -2.64% | 887,000 | 1301億689万 | +5.03% | 10.04 | 0.72 |
| 03/26 | 475 | 494 | 474 | 493 | +3.79% | 1,472,000 | 1336億3062万 | +8.11% | 10.31 | 0.74 |
| 03/25 | 475 | 477 | 471 | 475 | +1.06% | 599,000 | 1287億5161万 | +4.4% | 9.94 | 0.71 |
| 03/22 | 475 | 480 | 469 | 470 | -1.26% | 891,000 | 1273億9633万 | +3.52% | 9.83 | 0.7 |
| 03/21 | 488 | 492 | 475 | 476 | -1.45% | 1,602,000 | 1290億2266万 | +5.08% | 9.96 | 0.71 |
| 03/19 | 480 | 490 | 479 | 483 | +1.68% | 1,318,000 | 1309億2006万 | +6.86% | 10.1 | 0.72 |
| 03/18 | 469 | 480 | 466 | 475 | +1.06% | 1,488,000 | 1287億5161万 | +5.32% | 9.94 | 0.71 |
| 03/15 | 455 | 470 | 455 | 470 | +3.52% | 2,330,000 | 1273億9633万 | +4.44% | 9.83 | 0.7 |
| 03/14 | 446 | 455 | 444 | 454 | +2.02% | 991,000 | 1230億5943万 | +1.11% | 9.5 | 0.68 |
| 03/13 | 444 | 449 | 443 | 445 | 0% | 777,000 | 1206億1993万 | -0.89% | 9.31 | 0.67 |
| 03/12 | 446 | 453 | 445 | 445 | -1.98% | 1,293,000 | 1206億1993万 | -0.89% | 9.31 | 0.67 |
| 03/11 | 442 | 455 | 442 | 454 | +3.42% | 1,660,000 | 1230億5943万 | +1.11% | 9.5 | 0.68 |
| 03/08 | 441 | 442 | 439 | 439 | -0.68% | 1,221,000 | 1189億9359万 | -2.23% | 9.18 | 0.66 |
| 03/07 | 440 | 443 | 437 | 442 | +0.91% | 1,991,000 | 1198億676万 | -1.78% | 9.25 | 0.66 |
| 03/06 | 441 | 443 | 436 | 438 | -0.45% | 1,277,000 | 1187億2254万 | -2.67% | 9.16 | 0.66 |
| 03/05 | 443 | 448 | 437 | 440 | -3.08% | 2,631,000 | 1192億6465万 | -2.22% | 9.21 | 0.66 |
| 03/04 | 456 | 460 | 452 | 454 | -0.44% | 762,000 | 1230億5943万 | +0.67% | 9.5 | 0.68 |
| 03/01 | 447 | 460 | 445 | 456 | +1.11% | 1,028,000 | 1236億154万 | +1.33% | 9.54 | 0.68 |
| 02/28 | 447 | 452 | 445 | 451 | +1.81% | 754,000 | 1222億4626万 | +0.45% | 9.44 | 0.68 |
| 02/27 | 444 | 448 | 440 | 443 | -0.23% | 1,059,000 | 1200億7782万 | -1.12% | 9.27 | 0.66 |
| 02/26 | 447 | 450 | 440 | 444 | -2.42% | 1,050,000 | 1203億4887万 | -0.89% | 9.29 | 0.67 |
| 02/25 | 448 | 457 | 448 | 455 | +2.25% | 658,000 | 1233億3049万 | +1.56% | 9.52 | 0.68 |
| 02/22 | 449 | 452 | 440 | 445 | -1.11% | 1,157,000 | 1206億1993万 | -0.45% | 9.31 | 0.67 |
| 02/21 | 456 | 464 | 447 | 450 | -2.17% | 959,000 | 1219億7521万 | +0.9% | 9.41 | 0.67 |
| 02/20 | 447 | 460 | 447 | 460 | +1.1% | 908,000 | 1246億8577万 | +3.37% | 9.62 | 0.69 |
| 02/19 | 453 | 466 | 452 | 455 | -0.44% | 567,000 | 1233億3049万 | +2.25% | 9.52 | 0.68 |
| 02/18 | 439 | 462 | 439 | 457 | +4.34% | 944,000 | 1238億7260万 | +2.93% | 9.56 | 0.69 |
| 02/15 | 450 | 451 | 429 | 438 | -2.67% | 944,000 | 1187億2254万 | -1.35% | 9.16 | 0.66 |
| 02/14 | 455 | 455 | 446 | 450 | -0.88% | 796,000 | 1219億7521万 | +1.58% | 9.41 | 0.67 |
| 02/13 | 455 | 461 | 449 | 454 | -0.44% | 925,000 | 1230億5943万 | +2.71% | 9.5 | 0.68 |
| 02/12 | 451 | 463 | 448 | 456 | +2.93% | 1,171,000 | 1236億154万 | +3.4% | 9.54 | 0.68 |
| 02/08 | 452 | 452 | 439 | 443 | -2.21% | 1,381,000 | 1200億7782万 | +0.45% | 9.27 | 0.66 |
| 02/07 | 447 | 459 | 445 | 453 | +1.34% | 1,536,000 | 1227億8838万 | +2.95% | 9.48 | 0.68 |
| 02/06 | 455 | 455 | 445 | 447 | -0.22% | 1,198,000 | 1211億6204万 | +1.82% | 9.35 | 0.67 |
| 02/05 | 447 | 455 | 443 | 448 | -2.82% | 1,100,000 | 1214億3310万 | +2.28% | 9.37 | 0.67 |
| 02/04 | 464 | 469 | 460 | 461 | +1.32% | 771,000 | 1249億5682万 | +5.49% | 9.64 | 0.69 |
| 02/01 | 480 | 485 | 451 | 455 | -2.15% | 2,795,000 | 1233億3049万 | +4.6% | 9.52 | 0.68 |
| 01/31 | 444 | 467 | 444 | 465 | +5.44% | 1,795,000 | 1260億4105万 | +7.14% | 9.73 | 0.7 |
| 01/30 | 442 | 444 | 438 | 441 | 0% | 478,000 | 1195億3570万 | +2.08% | 9.23 | 0.66 |
| 01/29 | 433 | 447 | 432 | 441 | 0% | 497,000 | 1195億3570万 | +2.32% | 9.23 | 0.66 |
| 01/28 | 447 | 448 | 438 | 441 | -0.45% | 826,000 | 1195億3570万 | +2.8% | 9.23 | 0.66 |
| 01/25 | 433 | 443 | 432 | 443 | +3.99% | 1,032,000 | 1200億7782万 | +3.75% | 9.27 | 0.66 |
| 01/24 | 423 | 436 | 421 | 426 | -0.47% | 2,081,000 | 1154億6986万 | +0.24% | 8.91 | 0.64 |
| 01/23 | 433 | 434 | 427 | 428 | -1.83% | 1,372,000 | 1160億1198万 | +1.18% | 8.95 | 0.64 |
| 01/22 | 444 | 446 | 433 | 436 | -1.58% | 1,161,000 | 1181億8042万 | +3.56% | 9.12 | 0.65 |
| 01/21 | 433 | 450 | 426 | 443 | +3.02% | 1,828,000 | 1200億7782万 | +5.73% | 9.27 | 0.66 |
| 01/18 | 433 | 435 | 427 | 430 | +1.18% | 1,800,000 | 1165億5409万 | +3.12% | 9 | 0.64 |
| 01/17 | 436 | 438 | 420 | 425 | -1.85% | 1,100,000 | 1151億9881万 | +1.92% | 8.89 | 0.64 |
| 01/16 | 446 | 446 | 432 | 433 | -3.13% | 1,116,000 | 1173億6726万 | +3.84% | 9.06 | 0.65 |
| 01/15 | 446 | 451 | 442 | 447 | +0.9% | 852,000 | 1211億6204万 | +7.19% | 9.35 | 0.67 |
| 01/11 | 442 | 451 | 440 | 443 | +0.45% | 1,584,000 | 1200億7782万 | +6.49% | 9.27 | 0.66 |
| 01/10 | 426 | 447 | 426 | 441 | +3.76% | 1,697,000 | 1195億3570万 | +6.01% | 9.23 | 0.66 |
| 01/09 | 424 | 431 | 421 | 425 | -0.23% | 1,140,000 | 1151億9881万 | +2.41% | 8.89 | 0.64 |
| 01/08 | 429 | 437 | 423 | 426 | -0.7% | 1,587,000 | 1154億6986万 | +2.65% | 8.91 | 0.64 |
| 01/07 | 446 | 446 | 427 | 429 | -3.6% | 1,806,000 | 1162億8303万 | +3.37% | 8.98 | 0.64 |
| 01/04 | 442 | 448 | 442 | 445 | +2.53% | 1,190,000 | 1206億1993万 | +7.49% | 9.31 | 0.67 |
| 2012 |
| 12/28 | 434 | 436 | 427 | 434 | +0.46% | 956,000 | - | +5.34% | - | - |
| 12/27 | 422 | 434 | 421 | 432 | +3.35% | 1,117,000 | - | +5.37% | - | - |
| 12/26 | 419 | 423 | 416 | 418 | 0% | 840,000 | - | +2.2% | - | - |
| 12/25 | 422 | 425 | 417 | 418 | +0.48% | 705,000 | - | +2.7% | - | - |
| 12/21 | 429 | 430 | 409 | 416 | -2.12% | 1,734,000 | - | +2.46% | - | - |
| 12/20 | 423 | 428 | 413 | 425 | +0.47% | 2,590,000 | - | +5.2% | - | - |
| 12/19 | 408 | 424 | 407 | 423 | +5.75% | 2,551,000 | - | +5.22% | - | - |
| 12/18 | 393 | 405 | 393 | 400 | +2.04% | 1,798,000 | - | 0% | - | - |
| 12/17 | 393 | 397 | 391 | 392 | +0.51% | 1,385,000 | - | -2% | - | - |
| 12/14 | 388 | 395 | 387 | 390 | +0.52% | 1,775,000 | - | -2.26% | - | - |
| 12/13 | 391 | 394 | 386 | 388 | +0.52% | 2,064,000 | - | -2.76% | - | - |
| 12/12 | 389 | 395 | 383 | 386 | -0.77% | 2,384,000 | - | -3.26% | - | - |
| 12/11 | 390 | 392 | 387 | 389 | +0.52% | 1,880,000 | - | -2.51% | - | - |
| 12/10 | 396 | 402 | 384 | 387 | -2.03% | 3,321,000 | - | -3.01% | - | - |
| 12/07 | 409 | 412 | 393 | 395 | -3.42% | 3,676,000 | - | -0.75% | - | - |
| 12/06 | 417 | 423 | 405 | 409 | -3.54% | 3,089,000 | - | +2.76% | - | - |
| 12/05 | 439 | 444 | 422 | 424 | -3.2% | 2,582,000 | - | +7.34% | - | - |
| 12/04 | 427 | 442 | 418 | 438 | 0% | 2,723,000 | - | +11.73% | - | - |
| 12/03 | 432 | 446 | 431 | 438 | +2.1% | 2,012,000 | - | +12.89% | - | - |
| 11/30 | 429 | 436 | 422 | 429 | +0.94% | 1,584,000 | - | +11.72% | - | - |
| 11/29 | 417 | 427 | 415 | 425 | +3.41% | 1,152,000 | - | +11.84% | - | - |
| 11/28 | 423 | 429 | 410 | 411 | -2.84% | 2,372,000 | - | +9.31% | - | - |
| 11/27 | 412 | 429 | 411 | 423 | +3.42% | 3,050,000 | - | +13.71% | - | - |
| 11/26 | 405 | 417 | 405 | 409 | +2.51% | 1,725,000 | - | +10.84% | - | - |
| 11/22 | 396 | 405 | 394 | 399 | +1.53% | 1,694,000 | - | +8.72% | - | - |
| 11/21 | 394 | 396 | 387 | 393 | +0.26% | 1,079,000 | - | +7.67% | - | - |
| 11/20 | 390 | 395 | 388 | 392 | +1.55% | 1,576,000 | - | +8.29% | - | - |
| 11/19 | 378 | 387 | 378 | 386 | +2.39% | 1,584,000 | - | +7.22% | - | - |
| 11/16 | 383 | 383 | 374 | 377 | -1.05% | 1,503,000 | - | +5.6% | - | - |
| 11/15 | 372 | 384 | 371 | 381 | +2.7% | 1,253,000 | - | +7.32% | - | - |
| 11/14 | 378 | 378 | 368 | 371 | -1.85% | 1,529,000 | - | +5.4% | - | - |
| 11/13 | 381 | 386 | 376 | 378 | -0.79% | 1,090,000 | - | +8% | - | - |
| 11/12 | 378 | 384 | 378 | 381 | +0.79% | 925,000 | - | +9.48% | - | - |
| 11/09 | 382 | 382 | 372 | 378 | -1.82% | 1,708,000 | - | +9.25% | - | - |
| 11/08 | 385 | 396 | 383 | 385 | -0.77% | 2,278,000 | - | +11.92% | - | - |
| 11/07 | 386 | 391 | 381 | 388 | +1.57% | 1,745,000 | - | +13.45% | - | - |
| 11/06 | 387 | 387 | 378 | 382 | -1.04% | 1,416,000 | - | +12.02% | - | - |
| 11/05 | 375 | 388 | 375 | 386 | +1.58% | 2,616,000 | - | +13.53% | - | - |
| 11/02 | 378 | 380 | 367 | 380 | -0.78% | 3,909,000 | - | +12.09% | - | - |
| 11/01 | 352 | 384 | 334 | 383 | +9.74% | 6,528,000 | - | +13.31% | - | - |
| 10/31 | 342 | 354 | 338 | 349 | +3.56% | 2,540,000 | - | +3.56% | - | - |
| 10/30 | 330 | 342 | 329 | 337 | +1.51% | 1,506,000 | - | -0.3% | - | - |
