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 | 612 | 612 | 606 | 607 | -0.82% | 24,000 | 357億8147万 | -4.56% | 11.19 | 0.86 |
| 03/28 | 613 | 613 | 608 | 612 | -0.16% | 21,000 | 360億7621万 | -3.77% | 11.28 | 0.87 |
| 03/27 | 617 | 617 | 609 | 613 | -1.45% | 25,000 | 361億3516万 | -3.77% | 11.3 | 0.87 |
| 03/26 | 619 | 623 | 610 | 622 | +0.48% | 107,000 | 366億6569万 | -2.51% | 11.46 | 0.88 |
| 03/25 | 640 | 640 | 617 | 619 | -1.28% | 53,000 | 364億8885万 | -3.13% | 11.41 | 0.88 |
| 03/22 | 646 | 646 | 625 | 627 | -1.57% | 55,000 | 369億6043万 | -1.72% | 11.55 | 0.89 |
| 03/21 | 643 | 648 | 637 | 637 | -2.45% | 61,000 | 375億4991万 | -0.16% | 11.74 | 0.91 |
| 03/19 | 654 | 665 | 645 | 653 | +0.77% | 74,000 | 384億9308万 | +2.51% | 12.03 | 0.93 |
| 03/18 | 640 | 650 | 639 | 648 | 0% | 56,000 | 381億9834万 | +1.89% | 11.94 | 0.92 |
| 03/15 | 654 | 654 | 644 | 648 | -0.61% | 63,000 | 381億9834万 | +2.05% | 11.94 | 0.92 |
| 03/14 | 643 | 654 | 642 | 652 | +1.24% | 94,000 | 384億3413万 | +2.84% | 12.01 | 0.93 |
| 03/13 | 644 | 649 | 641 | 644 | -0.31% | 80,000 | 379億6255万 | +1.74% | 11.87 | 0.92 |
| 03/12 | 650 | 651 | 639 | 646 | -1.52% | 82,000 | 380億8044万 | +2.22% | 11.9 | 0.92 |
| 03/11 | 641 | 659 | 641 | 656 | +2.34% | 134,000 | 386億6992万 | +3.96% | 12.09 | 0.93 |
| 03/08 | 621 | 647 | 620 | 641 | +2.23% | 115,000 | 377億8570万 | +1.91% | 11.81 | 0.91 |
| 03/07 | 628 | 633 | 627 | 627 | -1.42% | 47,000 | 369億6043万 | -0.32% | 11.55 | 0.89 |
| 03/06 | 636 | 639 | 632 | 636 | -0.47% | 25,000 | 374億9096万 | +1.44% | 11.72 | 0.9 |
| 03/05 | 640 | 648 | 638 | 639 | -0.78% | 48,000 | 376億6781万 | +2.24% | 11.77 | 0.91 |
| 03/04 | 641 | 645 | 638 | 644 | +0.47% | 34,000 | 379億6255万 | +3.7% | 11.87 | 0.92 |
| 03/01 | 633 | 644 | 633 | 641 | +1.26% | 54,000 | 377億8570万 | +3.72% | 11.81 | 0.91 |
| 02/28 | 627 | 633 | 625 | 633 | +0.64% | 33,000 | 373億1412万 | +3.09% | 11.66 | 0.9 |
| 02/27 | 644 | 644 | 629 | 629 | -2.33% | 35,000 | 370億7833万 | +3.11% | 11.59 | 0.89 |
| 02/26 | 650 | 650 | 628 | 644 | +0.94% | 139,000 | 379億6255万 | +6.27% | 11.87 | 0.92 |
| 02/25 | 636 | 640 | 631 | 638 | +0.95% | 53,000 | 376億886万 | +5.98% | 11.76 | 0.91 |
| 02/22 | 630 | 635 | 628 | 632 | +0.32% | 20,000 | 372億5517万 | +5.69% | 11.65 | 0.9 |
| 02/21 | 623 | 632 | 623 | 630 | -0.32% | 26,000 | 371億3727万 | +6.06% | 11.61 | 0.9 |
| 02/20 | 630 | 638 | 626 | 632 | -0.47% | 45,000 | 372億5517万 | +6.94% | 11.65 | 0.9 |
| 02/19 | 634 | 635 | 625 | 635 | +0.16% | 19,000 | 374億3202万 | +8.18% | 11.7 | 0.9 |
| 02/18 | 621 | 638 | 621 | 634 | +3.09% | 83,000 | 373億7307万 | +8.75% | 11.68 | 0.9 |
| 02/15 | 616 | 617 | 603 | 615 | -0.16% | 60,000 | 362億5305万 | +6.4% | 11.33 | 0.87 |
| 02/14 | 615 | 618 | 614 | 616 | +0.16% | 22,000 | 363億1200万 | +7.32% | 11.35 | 0.88 |
| 02/13 | 617 | 620 | 612 | 615 | -0.97% | 39,000 | 362億5305万 | +7.89% | 11.33 | 0.87 |
| 02/12 | 621 | 629 | 617 | 621 | 0% | 32,000 | 366億674万 | +9.72% | 11.44 | 0.88 |
| 02/08 | 623 | 625 | 617 | 621 | -0.16% | 50,000 | 366億674万 | +10.5% | 11.44 | 0.88 |
| 02/07 | 627 | 628 | 622 | 622 | -0.48% | 20,000 | 366億6569万 | +11.67% | 11.46 | 0.88 |
| 02/06 | 622 | 627 | 620 | 625 | +0.48% | 40,000 | 368億4253万 | +13.22% | 11.52 | 0.89 |
| 02/05 | 623 | 626 | 620 | 622 | -0.16% | 115,000 | 366億6569万 | +13.71% | 11.46 | 0.88 |
| 02/04 | 621 | 629 | 621 | 623 | +0.48% | 57,000 | 367億2464万 | +14.94% | 11.48 | 0.89 |
| 02/01 | 624 | 624 | 614 | 620 | 0% | 72,000 | 365億4779万 | +15.46% | 11.42 | 0.88 |
| 01/31 | 600 | 624 | 600 | 620 | +4.03% | 246,000 | 365億4779万 | +16.54% | 11.42 | 0.88 |
| 01/30 | 588 | 598 | 588 | 596 | +4.93% | 101,000 | 351億3304万 | +13.31% | 10.98 | 0.85 |
| 01/29 | 556 | 569 | 555 | 568 | +2.34% | 33,000 | 334億8249万 | +8.81% | 10.47 | 0.81 |
| 01/28 | 552 | 558 | 551 | 555 | +0.54% | 21,000 | 327億1617万 | +6.94% | 10.23 | 0.79 |
| 01/25 | 542 | 558 | 542 | 552 | +1.85% | 95,000 | 325億3933万 | +6.98% | 10.17 | 0.78 |
| 01/24 | 541 | 542 | 528 | 542 | 0% | 33,000 | 319億4985万 | +5.65% | 9.99 | 0.77 |
| 01/23 | 540 | 543 | 535 | 542 | +0.37% | 49,000 | 319億4985万 | +6.07% | 9.99 | 0.77 |
| 01/22 | 537 | 543 | 537 | 540 | +0.56% | 37,000 | 318億3195万 | +6.3% | 9.95 | 0.77 |
| 01/21 | 543 | 543 | 537 | 537 | -0.92% | 31,000 | 316億5510万 | +6.13% | 9.9 | 0.76 |
| 01/18 | 534 | 542 | 525 | 542 | +1.12% | 69,000 | 319億4985万 | +7.75% | 9.99 | 0.77 |
| 01/17 | 545 | 545 | 531 | 536 | -0.74% | 42,000 | 315億9616万 | +6.99% | 9.88 | 0.76 |
| 01/16 | 540 | 543 | 531 | 540 | +0.93% | 35,000 | 318億3195万 | +8.43% | 9.95 | 0.77 |
| 01/15 | 532 | 538 | 531 | 535 | +1.52% | 31,000 | 315億3721万 | +8.08% | 9.86 | 0.76 |
| 01/11 | 527 | 529 | 523 | 527 | +1.15% | 35,000 | 310億6562万 | +7.33% | 9.71 | 0.75 |
| 01/10 | 520 | 522 | 516 | 521 | +0.77% | 28,000 | 307億1194万 | +6.98% | 9.6 | 0.74 |
| 01/09 | 519 | 521 | 515 | 517 | -0.77% | 27,000 | 304億7614万 | +7.04% | 9.53 | 0.73 |
| 01/08 | 520 | 524 | 509 | 521 | +0.97% | 47,000 | 307億1194万 | +8.54% | 9.6 | 0.74 |
| 01/07 | 516 | 522 | 516 | 516 | +1.98% | 41,000 | 304億1720万 | +8.18% | 9.51 | 0.73 |
| 01/04 | 503 | 515 | 503 | 506 | +2.43% | 36,000 | 298億2771万 | +6.75% | 9.32 | 0.72 |
| 2012 |
| 12/28 | 494 | 494 | 491 | 494 | 0% | 15,000 | - | +4.88% | - | - |
| 12/27 | 495 | 496 | 491 | 494 | -1% | 24,000 | - | +5.56% | - | - |
| 12/26 | 500 | 502 | 499 | 499 | -1.19% | 20,000 | - | +7.31% | - | - |
| 12/25 | 500 | 509 | 500 | 505 | +2.85% | 65,000 | - | +9.31% | - | - |
| 12/21 | 491 | 494 | 487 | 491 | -0.81% | 61,000 | - | +7.21% | - | - |
| 12/20 | 490 | 496 | 485 | 495 | +1.23% | 47,000 | - | +8.79% | - | - |
| 12/19 | 492 | 494 | 489 | 489 | +0.82% | 36,000 | - | +8.19% | - | - |
| 12/18 | 495 | 497 | 485 | 485 | -1.42% | 91,000 | - | +8.02% | - | - |
| 12/17 | 484 | 493 | 484 | 492 | +2.07% | 47,000 | - | +10.31% | - | - |
| 12/14 | 483 | 484 | 482 | 482 | -0.21% | 58,000 | - | +8.8% | - | - |
| 12/13 | 483 | 483 | 482 | 483 | +0.21% | 30,000 | - | +9.52% | - | - |
| 12/12 | 480 | 483 | 479 | 482 | +0.42% | 40,000 | - | +9.79% | - | - |
| 12/11 | 476 | 480 | 475 | 480 | +1.05% | 62,000 | - | +10.09% | - | - |
| 12/10 | 472 | 475 | 472 | 475 | -0.21% | 26,000 | - | +9.45% | - | - |
| 12/07 | 471 | 477 | 471 | 476 | -0.21% | 33,000 | - | +10.19% | - | - |
| 12/06 | 470 | 477 | 469 | 477 | +2.14% | 50,000 | - | +10.93% | - | - |
| 12/05 | 457 | 469 | 452 | 467 | +1.52% | 57,000 | - | +8.86% | - | - |
| 12/04 | 451 | 460 | 447 | 460 | +3.37% | 147,000 | - | +7.73% | - | - |
| 12/03 | 428 | 449 | 427 | 445 | +5.95% | 148,000 | - | +4.46% | - | - |
| 11/30 | 441 | 446 | 419 | 420 | -3.67% | 260,000 | - | -1.18% | - | - |
| 11/29 | 435 | 441 | 434 | 436 | +0.23% | 56,000 | - | +2.35% | - | - |
| 11/28 | 446 | 446 | 435 | 435 | -2.25% | 37,000 | - | +1.87% | - | - |
| 11/27 | 431 | 447 | 430 | 445 | +1.6% | 85,000 | - | +3.73% | - | - |
| 11/26 | 440 | 441 | 434 | 438 | +1.39% | 79,000 | - | +2.1% | - | - |
| 11/22 | 427 | 434 | 427 | 432 | +1.41% | 54,000 | - | +0.47% | - | - |
| 11/21 | 419 | 427 | 419 | 426 | +1.67% | 14,000 | - | -1.16% | - | - |
| 11/20 | 418 | 427 | 418 | 419 | +0.48% | 64,000 | - | -3.01% | - | - |
| 11/19 | 426 | 426 | 416 | 417 | +1.46% | 86,000 | - | -3.47% | - | - |
| 11/16 | 408 | 414 | 407 | 411 | +1.73% | 128,000 | - | -5.08% | - | - |
| 11/15 | 417 | 417 | 403 | 404 | -3.12% | 173,000 | - | -6.7% | - | - |
| 11/14 | 422 | 422 | 416 | 417 | 0% | 39,000 | - | -3.92% | - | - |
| 11/13 | 419 | 421 | 416 | 417 | -0.24% | 54,000 | - | -3.92% | - | - |
| 11/12 | 422 | 422 | 416 | 418 | -0.71% | 29,000 | - | -3.91% | - | - |
| 11/09 | 423 | 423 | 420 | 421 | -0.47% | 31,000 | - | -3.22% | - | - |
| 11/08 | 430 | 430 | 422 | 423 | -1.63% | 28,000 | - | -2.98% | - | - |
| 11/07 | 427 | 430 | 427 | 430 | +1.9% | 23,000 | - | -1.6% | - | - |
| 11/06 | 423 | 424 | 420 | 422 | -0.47% | 36,000 | - | -3.65% | - | - |
| 11/05 | 430 | 430 | 424 | 424 | -1.4% | 13,000 | - | -3.42% | - | - |
| 11/02 | 428 | 432 | 428 | 430 | +0.94% | 30,000 | - | -2.49% | - | - |
| 11/01 | 429 | 430 | 426 | 426 | -1.62% | 23,000 | - | -3.84% | - | - |
| 10/31 | 423 | 433 | 423 | 433 | +2.85% | 27,000 | - | -2.91% | - | - |
| 10/30 | 425 | 433 | 420 | 421 | -1.64% | 55,000 | - | -6.03% | - | - |
