株価チャート
2012/07/18～2013/03/29
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 | 516 | 516 | 516 | 516 | +1.98% | 2,000 | 91億3836万 | +0.98% | 7.25 | 0.75 |
| 03/28 | 510 | 510 | 506 | 506 | -2.32% | 4,000 | 89億6126万 | -0.98% | 7.11 | 0.74 |
| 03/27 | 518 | 518 | 518 | 518 | +0.58% | 2,000 | 91億7378万 | +1.37% | 7.28 | 0.76 |
| 03/26 | 520 | 520 | 515 | 515 | -0.96% | 4,000 | 91億2065万 | +0.78% | 7.23 | 0.75 |
| 03/25 | 520 | 520 | 520 | 520 | 0% | 1,000 | 92億920万 | +1.76% | 7.3 | 0.76 |
| 03/22 | 515 | 520 | 515 | 520 | 0% | 3,000 | 92億920万 | +1.96% | 7.3 | 0.76 |
| 03/21 | 520 | 520 | 520 | 520 | 0% | 2,000 | 92億920万 | +2.16% | 7.3 | 0.76 |
| 03/18 | 520 | 530 | 520 | 520 | +0.19% | 7,000 | 92億920万 | +2.16% | 7.3 | 0.76 |
| 03/15 | 514 | 519 | 512 | 519 | +0.78% | 25,000 | 91億9149万 | +2.17% | 7.29 | 0.76 |
| 03/13 | 515 | 515 | 515 | 515 | -0.77% | 5,000 | 91億2065万 | +1.58% | 7.23 | 0.75 |
| 03/12 | 513 | 519 | 513 | 519 | +0.78% | 12,000 | 91億9149万 | +2.37% | 7.29 | 0.76 |
| 03/11 | 510 | 515 | 510 | 515 | +1.98% | 8,000 | 91億2065万 | +1.58% | 7.23 | 0.75 |
| 03/08 | 505 | 505 | 505 | 505 | 0% | 5,000 | 89億4355万 | -0.2% | 7.09 | 0.74 |
| 03/06 | 505 | 505 | 502 | 505 | 0% | 6,000 | 89億4355万 | -0.2% | 7.09 | 0.74 |
| 03/05 | 505 | 505 | 505 | 505 | +0.6% | 1,000 | 89億4355万 | -0.2% | 7.09 | 0.74 |
| 03/04 | 507 | 507 | 502 | 502 | -0.59% | 4,000 | 88億9042万 | -0.79% | 7.05 | 0.73 |
| 02/28 | 505 | 505 | 505 | 505 | +1% | 1,000 | 89億4355万 | -0.2% | 7.09 | 0.74 |
| 02/26 | 504 | 504 | 500 | 500 | -0.79% | 2,000 | 88億5500万 | -1.19% | 7.02 | 0.73 |
| 02/25 | 504 | 504 | 504 | 504 | +0.8% | 1,000 | 89億2584万 | -0.4% | 7.08 | 0.74 |
| 02/22 | 500 | 500 | 500 | 500 | 0% | 1,000 | 88億5500万 | -0.99% | 7.02 | 0.73 |
| 02/18 | 501 | 501 | 500 | 500 | -0.2% | 4,000 | 88億5500万 | -0.79% | 7.02 | 0.73 |
| 02/15 | 514 | 514 | 501 | 501 | -2.72% | 9,000 | 88億7271万 | -0.4% | 7.04 | 0.73 |
| 02/12 | 510 | 515 | 510 | 515 | +1.58% | 2,000 | 91億2065万 | +2.39% | 7.23 | 0.75 |
| 02/08 | 506 | 510 | 506 | 507 | -1.55% | 12,000 | 89億7897万 | +1% | 7.12 | 0.74 |
| 02/07 | 515 | 515 | 515 | 515 | -0.96% | 1,000 | 91億2065万 | +2.79% | 7.23 | 0.75 |
| 02/05 | 520 | 520 | 520 | 520 | 0% | 10,000 | 92億920万 | +4% | 7.3 | 0.76 |
| 02/04 | 519 | 520 | 504 | 520 | +1.96% | 9,000 | 92億920万 | +4.42% | 7.3 | 0.76 |
| 02/01 | 509 | 510 | 509 | 510 | +0.2% | 15,000 | 90億3210万 | +2.82% | 7.16 | 0.74 |
| 01/31 | 505 | 509 | 505 | 509 | +2% | 15,000 | 90億1439万 | +3.04% | 7.15 | 0.74 |
| 01/28 | 499 | 499 | 499 | 499 | 0% | 1,000 | 88億3729万 | +1.22% | 7.01 | 0.73 |
| 01/24 | 499 | 499 | 499 | 499 | -1.96% | 3,000 | 88億3729万 | +1.42% | 7.01 | 0.73 |
| 01/23 | 509 | 509 | 509 | 509 | +1.8% | 1,000 | 90億1439万 | +3.67% | 7.15 | 0.74 |
| 01/21 | 500 | 500 | 500 | 500 | -1.57% | 1,000 | 88億5500万 | +2.25% | 7.02 | 0.73 |
| 01/16 | 509 | 509 | 508 | 508 | 0% | 2,000 | 89億9668万 | +4.1% | 7.13 | 0.74 |
| 01/15 | 508 | 508 | 508 | 508 | 0% | 22,000 | 89億9668万 | +4.31% | 7.13 | 0.74 |
| 01/11 | 506 | 508 | 502 | 508 | +0.59% | 8,000 | 89億9668万 | +4.74% | 7.13 | 0.74 |
| 01/10 | 502 | 505 | 502 | 505 | +0.6% | 3,000 | 89億4355万 | +4.34% | 7.09 | 0.74 |
| 01/09 | 502 | 502 | 502 | 502 | -0.4% | 1,000 | 88億9042万 | +4.15% | 7.05 | 0.73 |
| 01/08 | 504 | 504 | 504 | 504 | -0.79% | 8,000 | 89億2584万 | +4.78% | 7.08 | 0.74 |
| 01/07 | 508 | 508 | 508 | 508 | +1.4% | 1,000 | 89億9668万 | +5.83% | 7.13 | 0.74 |
| 01/04 | 500 | 501 | 500 | 501 | +0.2% | 3,000 | 88億7271万 | +4.81% | 7.04 | 0.73 |
| 2012 |
| 12/28 | 485 | 500 | 485 | 500 | +2.67% | 10,000 | - | +4.82% | - | - |
| 12/27 | 487 | 487 | 487 | 487 | +0.83% | 1,000 | - | +2.31% | - | - |
| 12/25 | 483 | 483 | 483 | 483 | +0.21% | 1,000 | - | +1.47% | - | - |
| 12/20 | 482 | 482 | 482 | 482 | -0.21% | 1,000 | - | +1.26% | - | - |
| 12/19 | 483 | 483 | 483 | 483 | -1.43% | 2,000 | - | +1.47% | - | - |
| 12/18 | 490 | 490 | 490 | 490 | +1.87% | 1,000 | - | +3.16% | - | - |
| 12/17 | 481 | 481 | 481 | 481 | -1.43% | 1,000 | - | +1.26% | - | - |
| 12/14 | 488 | 488 | 488 | 488 | 0% | 8,000 | - | +2.74% | - | - |
| 12/12 | 488 | 488 | 488 | 488 | +3.39% | 1,000 | - | +2.95% | - | - |
| 12/11 | 480 | 480 | 472 | 472 | 0% | 3,000 | - | -0.63% | - | - |
| 12/10 | 472 | 472 | 472 | 472 | 0% | 1,000 | - | -0.84% | - | - |
| 12/06 | 472 | 472 | 472 | 472 | 0% | 2,000 | - | -0.84% | - | - |
| 12/05 | 472 | 472 | 472 | 472 | 0% | 2,000 | - | -1.05% | - | - |
| 12/04 | 472 | 472 | 472 | 472 | -0.42% | 1,000 | - | -1.05% | - | - |
| 12/03 | 474 | 474 | 474 | 474 | 0% | 1,000 | - | -1.04% | - | - |
| 11/30 | 474 | 474 | 474 | 474 | +0.21% | 2,000 | - | -1.25% | - | - |
| 11/29 | 473 | 473 | 473 | 473 | +0.42% | 1,000 | - | -1.46% | - | - |
| 11/27 | 471 | 471 | 471 | 471 | +0.21% | 1,000 | - | -2.08% | - | - |
| 11/22 | 470 | 470 | 470 | 470 | 0% | 1,000 | - | -2.49% | - | - |
| 11/20 | 470 | 470 | 470 | 470 | 0% | 2,000 | - | -2.69% | - | - |
| 11/15 | 470 | 470 | 470 | 470 | 0% | 9,000 | - | -2.89% | - | - |
| 11/14 | 470 | 470 | 470 | 470 | +0.21% | 1,000 | - | -3.09% | - | - |
| 11/08 | 470 | 470 | 469 | 469 | -0.85% | 2,000 | - | -3.5% | - | - |
| 11/06 | 473 | 473 | 473 | 473 | 0% | 3,000 | - | -2.87% | - | - |
| 11/05 | 473 | 473 | 473 | 473 | 0% | 1,000 | - | -3.07% | - | - |
| 11/02 | 469 | 473 | 469 | 473 | -2.47% | 2,000 | - | -3.27% | - | - |
| 11/01 | 485 | 485 | 485 | 485 | +1.89% | 4,000 | - | -1.02% | - | - |
| 10/22 | 476 | 476 | 476 | 476 | -0.21% | 1,000 | - | -2.86% | - | - |
| 10/19 | 485 | 485 | 477 | 477 | +0.42% | 4,000 | - | -2.85% | - | - |
| 10/16 | 475 | 475 | 475 | 475 | -1.45% | 4,000 | - | -3.46% | - | - |
| 10/15 | 482 | 482 | 482 | 482 | +1.47% | 4,000 | - | -2.23% | - | - |
| 10/05 | 483 | 483 | 475 | 475 | -1.66% | 3,000 | - | -3.85% | - | - |
| 10/04 | 493 | 493 | 483 | 483 | -2.42% | 5,000 | - | -2.42% | - | - |
| 10/02 | 498 | 498 | 495 | 495 | +0.41% | 3,000 | - | -0.2% | - | - |
| 09/28 | 485 | 493 | 485 | 493 | +1.44% | 6,000 | - | -0.6% | - | - |
| 09/26 | 486 | 486 | 486 | 486 | 0% | 1,000 | - | -2.21% | - | - |
| 09/25 | 486 | 486 | 486 | 486 | -0.82% | 1,000 | - | -2.61% | - | - |
| 09/21 | 490 | 490 | 490 | 490 | -2% | 1,000 | - | -2% | - | - |
| 09/14 | 500 | 500 | 500 | 500 | 0% | 8,000 | - | 0% | - | - |
| 09/12 | 491 | 500 | 488 | 500 | +1.83% | 5,000 | - | 0% | - | - |
| 09/07 | 491 | 491 | 491 | 491 | -0.2% | 2,000 | - | -1.8% | - | - |
| 09/06 | 492 | 492 | 492 | 492 | -1.2% | 2,000 | - | -1.6% | - | - |
| 09/05 | 498 | 498 | 498 | 498 | 0% | 8,000 | - | -0.4% | - | - |
| 09/04 | 498 | 498 | 498 | 498 | -0.4% | 2,000 | - | -0.4% | - | - |
| 09/03 | 493 | 500 | 490 | 500 | +1.42% | 8,000 | - | 0% | - | - |
| 08/31 | 500 | 500 | 493 | 493 | -0.6% | 2,000 | - | -1.4% | - | - |
| 08/28 | 496 | 496 | 496 | 496 | 0% | 1,000 | - | -0.8% | - | - |
| 08/27 | 496 | 496 | 496 | 496 | 0% | 1,000 | - | -0.8% | - | - |
| 08/23 | 496 | 496 | 496 | 496 | +0.2% | 1,000 | - | -0.6% | - | - |
| 08/21 | 519 | 530 | 495 | 495 | +0.61% | 9,000 | - | -0.8% | - | - |
| 08/14 | 492 | 492 | 492 | 492 | +0.41% | 2,000 | - | -1.4% | - | - |
| 08/10 | 490 | 490 | 490 | 490 | -2% | 1,000 | - | -1.8% | - | - |
| 08/07 | 500 | 500 | 500 | 500 | 0% | 2,000 | - | +0.2% | - | - |
| 08/03 | 509 | 509 | 500 | 500 | -1.77% | 9,000 | - | +0.2% | - | - |
| 08/01 | 509 | 509 | 509 | 509 | +1.8% | 1,000 | - | +2% | - | - |
| 07/30 | 500 | 500 | 500 | 500 | +1.42% | 2,000 | - | +0.2% | - | - |
| 07/23 | 493 | 493 | 493 | 493 | -1.6% | 1,000 | - | -1.2% | - | - |
| 07/19 | 518 | 518 | 501 | 501 | -3.09% | 4,000 | - | +0.2% | - | - |
| 07/18 | 517 | 517 | 517 | 517 | 0% | 6,000 | - | +3.4% | - | - |
