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 | 633 | 634 | 621 | 627 | -0.95% | 12,800 | 139億6622万 | +0.64% | 10.33 | 0.35 |
| 03/28 | 640 | 650 | 630 | 633 | -1.56% | 22,400 | 140億9987万 | +1.77% | 10.43 | 0.35 |
| 03/27 | 639 | 644 | 628 | 643 | -0.92% | 25,900 | 143億2262万 | +3.54% | 10.59 | 0.36 |
| 03/26 | 646 | 654 | 643 | 649 | +0.15% | 38,100 | 144億5627万 | +4.85% | 10.69 | 0.36 |
| 03/25 | 649 | 650 | 643 | 648 | +1.09% | 31,800 | 144億3399万 | +5.19% | 10.67 | 0.36 |
| 03/22 | 644 | 645 | 639 | 641 | +0.31% | 19,500 | 142億7807万 | +4.74% | 10.56 | 0.36 |
| 03/21 | 635 | 640 | 630 | 639 | +0.63% | 18,800 | 142億3352万 | +4.93% | 10.52 | 0.35 |
| 03/19 | 635 | 636 | 633 | 635 | +0.32% | 12,400 | 141億4442万 | +4.61% | 10.46 | 0.35 |
| 03/18 | 634 | 634 | 630 | 633 | +0.48% | 22,500 | 140億9987万 | +4.63% | 10.43 | 0.35 |
| 03/15 | 628 | 630 | 625 | 630 | +0.8% | 7,900 | 140億3305万 | +4.48% | 10.38 | 0.35 |
| 03/14 | 625 | 628 | 625 | 625 | +0.32% | 5,700 | 139億2168万 | +3.99% | 10.29 | 0.35 |
| 03/13 | 628 | 628 | 619 | 623 | -0.95% | 12,800 | 138億7713万 | +4.01% | 10.26 | 0.35 |
| 03/12 | 630 | 630 | 627 | 629 | 0% | 15,200 | 140億1077万 | +5.36% | 10.36 | 0.35 |
| 03/11 | 633 | 633 | 628 | 629 | -0.16% | 44,400 | 140億1077万 | +5.71% | 10.36 | 0.35 |
| 03/08 | 629 | 632 | 623 | 630 | +1.61% | 26,000 | 140億3305万 | +6.24% | 10.38 | 0.35 |
| 03/07 | 632 | 633 | 620 | 620 | -1.27% | 19,600 | 138億1030万 | +4.91% | 10.21 | 0.34 |
| 03/06 | 625 | 628 | 614 | 628 | +1.29% | 22,600 | 139億8850万 | +6.62% | 10.34 | 0.35 |
| 03/05 | 621 | 622 | 615 | 620 | +1.47% | 13,800 | 138億1030万 | +5.8% | 10.21 | 0.34 |
| 03/04 | 604 | 622 | 604 | 611 | +1.5% | 34,000 | 136億983万 | +4.62% | 10.06 | 0.34 |
| 03/01 | 601 | 603 | 600 | 602 | +0.17% | 11,000 | 134億936万 | +3.44% | 9.92 | 0.33 |
| 02/28 | 600 | 601 | 590 | 601 | +0.17% | 16,800 | 133億8708万 | +3.62% | 9.9 | 0.33 |
| 02/27 | 596 | 600 | 591 | 600 | +2.39% | 35,900 | 133億6481万 | +3.81% | 9.88 | 0.33 |
| 02/26 | 601 | 601 | 586 | 586 | -2.66% | 32,200 | 130億5296万 | +1.74% | 9.65 | 0.32 |
| 02/25 | 602 | 607 | 599 | 602 | +0.84% | 60,200 | 134億936万 | +4.88% | 9.92 | 0.33 |
| 02/22 | 597 | 599 | 594 | 597 | -0.33% | 18,100 | 132億9798万 | +4.37% | 9.83 | 0.33 |
| 02/21 | 594 | 599 | 593 | 599 | +0.5% | 31,400 | 133億4253万 | +5.27% | 9.87 | 0.33 |
| 02/20 | 594 | 599 | 591 | 596 | +0.85% | 26,500 | 132億7571万 | +5.11% | 9.82 | 0.33 |
| 02/19 | 572 | 593 | 570 | 591 | +3.14% | 38,200 | 131億6434万 | +4.6% | 9.73 | 0.33 |
| 02/18 | 562 | 576 | 560 | 573 | +2.87% | 15,600 | 127億6339万 | +1.96% | 9.44 | 0.32 |
| 02/15 | 574 | 575 | 552 | 557 | -3.47% | 56,800 | 124億700万 | -0.71% | 9.17 | 0.31 |
| 02/14 | 576 | 580 | 575 | 577 | -0.17% | 18,000 | 128億5249万 | +3.04% | 9.5 | 0.32 |
| 02/13 | 586 | 586 | 576 | 578 | -1.87% | 29,900 | 128億7476万 | +3.58% | 9.52 | 0.32 |
| 02/12 | 587 | 597 | 586 | 589 | +1.9% | 54,000 | 131億1979万 | +5.94% | 9.7 | 0.33 |
| 02/08 | 587 | 593 | 570 | 578 | -1.03% | 22,200 | 128億7476万 | +4.33% | 9.52 | 0.32 |
| 02/07 | 583 | 586 | 579 | 584 | +0.69% | 21,300 | 130億841万 | +5.8% | 9.62 | 0.32 |
| 02/06 | 576 | 582 | 574 | 580 | +1.05% | 25,700 | 129億1931万 | +5.65% | 9.55 | 0.32 |
| 02/05 | 581 | 581 | 572 | 574 | -0.52% | 16,000 | 127億8567万 | +4.94% | 9.45 | 0.32 |
| 02/04 | 580 | 584 | 575 | 577 | +0.7% | 38,600 | 128億5249万 | +6.07% | 9.5 | 0.32 |
| 02/01 | 577 | 577 | 570 | 573 | -0.35% | 17,400 | 127億6339万 | +5.72% | 9.44 | 0.32 |
| 01/31 | 575 | 575 | 570 | 575 | +0.7% | 11,900 | 128億794万 | +6.68% | 9.47 | 0.32 |
| 01/30 | 564 | 572 | 563 | 571 | +1.6% | 12,200 | 127億1884万 | +6.33% | 9.4 | 0.32 |
| 01/29 | 565 | 570 | 562 | 562 | -0.35% | 13,500 | 125億1837万 | +5.24% | 9.26 | 0.31 |
| 01/28 | 572 | 575 | 559 | 564 | -0.18% | 30,600 | 125億6292万 | +6.02% | 9.29 | 0.31 |
| 01/25 | 551 | 565 | 550 | 565 | +2.73% | 38,000 | 125億8519万 | +6.6% | 9.31 | 0.31 |
| 01/24 | 550 | 554 | 548 | 550 | +0.36% | 20,000 | 122億5107万 | +4.36% | 9.06 | 0.3 |
| 01/23 | 545 | 555 | 545 | 548 | 0% | 16,000 | 122億652万 | +4.38% | 9.03 | 0.3 |
| 01/22 | 555 | 555 | 548 | 548 | +0.37% | 20,400 | 122億652万 | +4.78% | 9.03 | 0.3 |
| 01/21 | 550 | 557 | 544 | 546 | +0.37% | 29,100 | 121億6197万 | +4.8% | 8.99 | 0.3 |
| 01/18 | 541 | 549 | 538 | 544 | +1.49% | 26,200 | 121億1743万 | +4.82% | 8.96 | 0.3 |
| 01/17 | 539 | 543 | 531 | 536 | -0.37% | 8,800 | 119億3923万 | +3.47% | 8.83 | 0.3 |
| 01/16 | 550 | 550 | 535 | 538 | -0.92% | 19,200 | 119億8378万 | +4.26% | 8.86 | 0.3 |
| 01/15 | 548 | 548 | 537 | 543 | +2.07% | 21,000 | 120億9515万 | +5.44% | 8.94 | 0.3 |
| 01/11 | 536 | 545 | 530 | 532 | +0.57% | 16,800 | 118億5013万 | +3.7% | 8.76 | 0.29 |
| 01/10 | 536 | 541 | 529 | 529 | -0.94% | 10,300 | 117億8330万 | +3.32% | 8.71 | 0.29 |
| 01/09 | 530 | 534 | 528 | 534 | 0% | 8,900 | 118億9468万 | +4.5% | 8.8 | 0.3 |
| 01/08 | 535 | 536 | 530 | 534 | 0% | 11,700 | 118億9468万 | +4.91% | 8.8 | 0.3 |
| 01/07 | 545 | 545 | 530 | 534 | 0% | 23,000 | 118億9468万 | +5.12% | 8.8 | 0.3 |
| 01/04 | 530 | 540 | 528 | 534 | +2.1% | 29,300 | 118億9468万 | +5.53% | 8.8 | 0.3 |
| 2012 |
| 12/28 | 519 | 523 | 517 | 523 | +0.58% | 13,000 | - | +3.77% | - | - |
| 12/27 | 515 | 520 | 514 | 520 | +0.78% | 13,600 | - | +3.38% | - | - |
| 12/26 | 511 | 516 | 510 | 516 | +0.58% | 11,400 | - | +2.79% | - | - |
| 12/25 | 510 | 513 | 509 | 513 | 0% | 10,300 | - | +2.6% | - | - |
| 12/21 | 511 | 513 | 510 | 513 | +0.39% | 10,400 | - | +2.81% | - | - |
| 12/20 | 513 | 513 | 510 | 511 | -0.2% | 8,500 | - | +2.61% | - | - |
| 12/19 | 507 | 512 | 505 | 512 | +0.99% | 4,900 | - | +3.23% | - | - |
| 12/18 | 508 | 510 | 504 | 507 | -0.39% | 12,300 | - | +2.42% | - | - |
| 12/17 | 505 | 510 | 500 | 509 | +0.99% | 17,200 | - | +3.04% | - | - |
| 12/14 | 500 | 505 | 500 | 504 | +0.8% | 7,000 | - | +2.23% | - | - |
| 12/13 | 501 | 503 | 500 | 500 | +0.4% | 11,300 | - | +1.63% | - | - |
| 12/12 | 495 | 501 | 495 | 498 | +0.81% | 19,700 | - | +1.43% | - | - |
| 12/11 | 498 | 499 | 494 | 494 | -0.6% | 12,100 | - | +0.82% | - | - |
| 12/10 | 500 | 500 | 495 | 497 | -0.8% | 14,600 | - | +1.43% | - | - |
| 12/07 | 505 | 505 | 499 | 501 | -0.99% | 7,000 | - | +2.45% | - | - |
| 12/06 | 500 | 506 | 500 | 506 | +1.4% | 13,600 | - | +3.69% | - | - |
| 12/05 | 498 | 501 | 497 | 499 | -0.99% | 16,900 | - | +2.46% | - | - |
| 12/04 | 502 | 505 | 498 | 504 | +0.2% | 28,600 | - | +3.7% | - | - |
| 12/03 | 505 | 506 | 502 | 503 | +0.6% | 5,700 | - | +3.71% | - | - |
| 11/30 | 500 | 503 | 500 | 500 | +0.6% | 6,300 | - | +3.31% | - | - |
| 11/29 | 499 | 501 | 494 | 497 | -0.2% | 4,500 | - | +2.9% | - | - |
| 11/28 | 501 | 501 | 495 | 498 | +0.4% | 2,500 | - | +3.11% | - | - |
| 11/27 | 495 | 500 | 494 | 496 | +0.4% | 14,600 | - | +2.9% | - | - |
| 11/26 | 495 | 497 | 492 | 494 | +0.61% | 10,700 | - | +2.7% | - | - |
| 11/22 | 487 | 492 | 482 | 491 | +0.61% | 14,700 | - | +2.29% | - | - |
| 11/21 | 487 | 488 | 485 | 488 | 0% | 6,700 | - | +1.67% | - | - |
| 11/20 | 485 | 488 | 480 | 488 | +1.46% | 4,900 | - | +1.88% | - | - |
| 11/19 | 482 | 485 | 481 | 481 | -0.21% | 6,000 | - | +0.42% | - | - |
| 11/16 | 483 | 484 | 479 | 482 | 0% | 8,300 | - | +0.63% | - | - |
| 11/15 | 483 | 483 | 480 | 482 | +0.63% | 1,300 | - | +0.84% | - | - |
| 11/14 | 481 | 481 | 477 | 479 | -0.83% | 2,300 | - | +0.21% | - | - |
| 11/13 | 479 | 483 | 478 | 483 | +1.05% | 6,000 | - | +1.05% | - | - |
| 11/12 | 484 | 484 | 478 | 478 | -0.42% | 11,600 | - | 0% | - | - |
| 11/09 | 479 | 483 | 478 | 480 | +0.42% | 14,100 | - | +0.42% | - | - |
| 11/08 | 478 | 483 | 476 | 478 | 0% | 4,600 | - | 0% | - | - |
| 11/07 | 477 | 480 | 476 | 478 | 0% | 7,200 | - | 0% | - | - |
| 11/06 | 478 | 479 | 476 | 478 | -0.21% | 6,300 | - | +0.21% | - | - |
| 11/05 | 480 | 481 | 473 | 479 | -0.21% | 27,900 | - | +0.42% | - | - |
| 11/02 | 480 | 481 | 479 | 480 | 0% | 4,700 | - | +0.63% | - | - |
| 11/01 | 477 | 481 | 477 | 480 | +0.63% | 2,200 | - | +0.63% | - | - |
| 10/31 | 478 | 478 | 477 | 477 | -0.21% | 1,500 | - | 0% | - | - |
| 10/30 | 479 | 480 | 478 | 478 | -0.21% | 2,700 | - | +0.21% | - | - |
