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 | 603 | 606 | 588 | 595 | -2.14% | 117,000 | 372億4769万 | +10.19% | 6.67 | 0.84 |
| 03/28 | 613 | 613 | 602 | 608 | -0.33% | 125,000 | 380億6150万 | +13.43% | 6.81 | 0.86 |
| 03/27 | 605 | 615 | 600 | 610 | +3.04% | 395,000 | 381億8670万 | +14.66% | 6.83 | 0.86 |
| 03/26 | 571 | 595 | 569 | 592 | +3.68% | 168,000 | 370億5988万 | +12.12% | 6.63 | 0.83 |
| 03/25 | 575 | 575 | 570 | 571 | +1.06% | 144,000 | 357億4526万 | +8.97% | 6.4 | 0.8 |
| 03/22 | 574 | 574 | 554 | 565 | -0.7% | 173,000 | 353億6965万 | +8.65% | 6.33 | 0.79 |
| 03/21 | 581 | 589 | 569 | 569 | -0.87% | 147,000 | 356億2006万 | +10.06% | 6.37 | 0.8 |
| 03/19 | 551 | 579 | 551 | 574 | +4.94% | 165,000 | 359億3306万 | +11.67% | 6.43 | 0.81 |
| 03/18 | 536 | 558 | 536 | 547 | +2.43% | 174,000 | 342億4283万 | +7.05% | 6.13 | 0.77 |
| 03/15 | 517 | 534 | 514 | 534 | +4.3% | 148,000 | 334億2901万 | +4.91% | 5.98 | 0.75 |
| 03/14 | 507 | 514 | 506 | 512 | 0% | 59,000 | 320億5179万 | +1.19% | 5.74 | 0.72 |
| 03/13 | 513 | 515 | 506 | 512 | -0.39% | 45,000 | 320億5179万 | +1.39% | 5.74 | 0.72 |
| 03/12 | 521 | 527 | 514 | 514 | -2.47% | 83,000 | 321億7699万 | +2.19% | 5.76 | 0.72 |
| 03/11 | 519 | 527 | 519 | 527 | +1.74% | 50,000 | 329億9081万 | +5.19% | 5.9 | 0.74 |
| 03/08 | 515 | 525 | 515 | 518 | -0.58% | 174,000 | 324億2740万 | +3.81% | 5.8 | 0.73 |
| 03/07 | 521 | 524 | 519 | 521 | -0.19% | 48,000 | 326億1520万 | +4.83% | 5.84 | 0.73 |
| 03/06 | 518 | 524 | 518 | 522 | +0.58% | 48,000 | 326億7780万 | +5.45% | 5.85 | 0.73 |
| 03/05 | 522 | 523 | 518 | 519 | -0.38% | 20,000 | 324億9000万 | +5.27% | 5.81 | 0.73 |
| 03/04 | 520 | 525 | 517 | 521 | +1.17% | 56,000 | 326億1520万 | +6.11% | 5.84 | 0.73 |
| 03/01 | 504 | 517 | 504 | 515 | +0.98% | 36,000 | 322億3959万 | +5.32% | 5.77 | 0.72 |
| 02/28 | 498 | 510 | 497 | 510 | +2.41% | 43,000 | 319億2659万 | +4.51% | 5.71 | 0.72 |
| 02/27 | 513 | 513 | 498 | 498 | -2.92% | 36,000 | 311億7537万 | +2.47% | 5.58 | 0.7 |
| 02/26 | 515 | 519 | 512 | 513 | -0.39% | 67,000 | 321億1439万 | +5.77% | 5.75 | 0.72 |
| 02/25 | 509 | 515 | 508 | 515 | +1.18% | 106,000 | 322億3959万 | +6.63% | 5.77 | 0.72 |
| 02/22 | 505 | 510 | 502 | 509 | 0% | 39,000 | 318億6399万 | +5.82% | 5.7 | 0.72 |
| 02/21 | 506 | 512 | 505 | 509 | +0.79% | 104,000 | 318億6399万 | +6.04% | 5.7 | 0.72 |
| 02/20 | 500 | 507 | 500 | 505 | +1.81% | 68,000 | 316億1358万 | +5.65% | 5.66 | 0.71 |
| 02/19 | 500 | 500 | 495 | 496 | +0.61% | 35,000 | 310億5017万 | +4.2% | 5.56 | 0.7 |
| 02/18 | 483 | 493 | 483 | 493 | +1.86% | 93,000 | 308億6237万 | +3.79% | 5.52 | 0.69 |
| 02/15 | 489 | 489 | 481 | 484 | -1.02% | 67,000 | 302億9896万 | +2.11% | 5.42 | 0.68 |
| 02/14 | 492 | 492 | 488 | 489 | -0.41% | 37,000 | 306億1196万 | +3.16% | 5.48 | 0.69 |
| 02/13 | 495 | 497 | 488 | 491 | -0.81% | 48,000 | 307億3717万 | +4.03% | 5.5 | 0.69 |
| 02/12 | 499 | 504 | 495 | 495 | -0.2% | 91,000 | 309億8757万 | +5.1% | 5.55 | 0.7 |
| 02/08 | 480 | 503 | 477 | 496 | +4.2% | 220,000 | 310億5017万 | +5.76% | 5.56 | 0.7 |
| 02/07 | 474 | 477 | 473 | 476 | +0.63% | 92,000 | 297億9815万 | +1.93% | 5.33 | 0.67 |
| 02/06 | 472 | 475 | 470 | 473 | +1.5% | 73,000 | 296億1034万 | +1.5% | 5.3 | 0.67 |
| 02/05 | 473 | 474 | 465 | 466 | -1.89% | 51,000 | 291億7214万 | +0.22% | 5.22 | 0.66 |
| 02/04 | 478 | 480 | 471 | 475 | +0.64% | 43,000 | 297億3555万 | +2.37% | 5.32 | 0.67 |
| 02/01 | 477 | 477 | 470 | 472 | -0.21% | 24,000 | 295億4774万 | +2.16% | 5.29 | 0.66 |
| 01/31 | 472 | 475 | 460 | 473 | +0.85% | 45,000 | 296億1034万 | +2.6% | 5.3 | 0.67 |
| 01/30 | 467 | 472 | 466 | 469 | +0.64% | 60,000 | 293億5994万 | +2.18% | 5.25 | 0.66 |
| 01/29 | 462 | 472 | 462 | 466 | -1.48% | 36,000 | 291億7214万 | +1.75% | 5.22 | 0.66 |
| 01/28 | 479 | 479 | 473 | 473 | -0.42% | 49,000 | 296億1034万 | +3.73% | 5.3 | 0.67 |
| 01/25 | 469 | 478 | 469 | 475 | +1.5% | 87,000 | 297億3555万 | +4.63% | 5.32 | 0.67 |
| 01/24 | 465 | 469 | 464 | 468 | +0.65% | 30,000 | 292億9734万 | +3.54% | 5.24 | 0.66 |
| 01/23 | 472 | 475 | 465 | 465 | -1.48% | 77,000 | 291億953万 | +3.33% | 5.21 | 0.65 |
| 01/22 | 472 | 476 | 468 | 472 | 0% | 32,000 | 295億4774万 | +5.36% | 5.29 | 0.66 |
| 01/21 | 480 | 480 | 470 | 472 | 0% | 39,000 | 295億4774万 | +5.83% | 5.29 | 0.66 |
| 01/18 | 463 | 473 | 462 | 472 | +1.94% | 53,000 | 295億4774万 | +6.55% | 5.29 | 0.66 |
| 01/17 | 467 | 472 | 459 | 463 | -0.86% | 46,000 | 289億8433万 | +4.99% | 5.19 | 0.65 |
| 01/16 | 472 | 472 | 465 | 467 | -0.85% | 33,000 | 292億3474万 | +6.38% | 5.23 | 0.66 |
| 01/15 | 469 | 474 | 462 | 471 | +0.86% | 63,000 | 294億8514万 | +8.03% | 5.28 | 0.66 |
| 01/11 | 475 | 477 | 465 | 467 | -0.21% | 53,000 | 292億3474万 | +7.85% | 5.23 | 0.66 |
| 01/10 | 464 | 470 | 459 | 468 | +0.86% | 67,000 | 292億9734万 | +8.84% | 5.24 | 0.66 |
| 01/09 | 459 | 468 | 455 | 464 | +1.53% | 91,000 | 290億4693万 | +8.67% | 5.2 | 0.65 |
| 01/08 | 458 | 460 | 456 | 457 | +0.22% | 32,000 | 286億873万 | +7.78% | 5.12 | 0.64 |
| 01/07 | 460 | 460 | 456 | 456 | -0.87% | 32,000 | 285億4612万 | +8.06% | 5.11 | 0.64 |
| 01/04 | 446 | 460 | 446 | 460 | +3.37% | 102,000 | 287億9653万 | +9.79% | 5.15 | 0.65 |
| 2012 |
| 12/28 | 439 | 448 | 438 | 445 | +1.37% | 62,000 | - | +6.97% | - | - |
| 12/27 | 437 | 445 | 437 | 439 | -0.68% | 54,000 | - | +6.04% | - | - |
| 12/26 | 442 | 446 | 441 | 442 | -0.67% | 86,000 | - | +7.54% | - | - |
| 12/25 | 445 | 445 | 442 | 445 | +1.37% | 47,000 | - | +9.07% | - | - |
| 12/21 | 434 | 444 | 434 | 439 | +0.46% | 62,000 | - | +8.4% | - | - |
| 12/20 | 433 | 440 | 430 | 437 | +0.92% | 45,000 | - | +8.44% | - | - |
| 12/19 | 432 | 436 | 430 | 433 | +1.17% | 67,000 | - | +8.25% | - | - |
| 12/18 | 430 | 430 | 427 | 428 | -0.7% | 48,000 | - | +7.81% | - | - |
| 12/17 | 433 | 434 | 430 | 431 | +1.17% | 53,000 | - | +9.39% | - | - |
| 12/14 | 434 | 434 | 423 | 426 | +1.91% | 198,000 | - | +8.95% | - | - |
| 12/13 | 418 | 419 | 416 | 418 | +0.48% | 30,000 | - | +7.46% | - | - |
| 12/12 | 415 | 419 | 415 | 416 | +0.24% | 32,000 | - | +7.49% | - | - |
| 12/11 | 415 | 416 | 410 | 415 | +0.24% | 12,000 | - | +7.79% | - | - |
| 12/10 | 416 | 419 | 412 | 414 | +0.49% | 59,000 | - | +7.81% | - | - |
| 12/07 | 411 | 412 | 407 | 412 | +0.49% | 45,000 | - | +7.57% | - | - |
| 12/06 | 405 | 410 | 403 | 410 | +1.74% | 59,000 | - | +7.33% | - | - |
| 12/05 | 398 | 403 | 397 | 403 | +0.5% | 53,000 | - | +5.5% | - | - |
| 12/04 | 395 | 403 | 395 | 401 | +2.04% | 33,000 | - | +4.97% | - | - |
| 12/03 | 393 | 395 | 392 | 393 | +0.26% | 16,000 | - | +2.88% | - | - |
| 11/30 | 399 | 400 | 392 | 392 | -2% | 91,000 | - | +2.89% | - | - |
| 11/29 | 389 | 400 | 389 | 400 | +1.78% | 63,000 | - | +4.71% | - | - |
| 11/28 | 392 | 393 | 391 | 393 | -1.26% | 17,000 | - | +3.15% | - | - |
| 11/27 | 390 | 398 | 390 | 398 | +1.79% | 54,000 | - | +4.46% | - | - |
| 11/26 | 389 | 394 | 389 | 391 | +1.03% | 56,000 | - | +2.89% | - | - |
| 11/22 | 380 | 387 | 380 | 387 | +2.38% | 59,000 | - | +1.84% | - | - |
| 11/21 | 376 | 379 | 376 | 378 | +0.8% | 17,000 | - | -0.53% | - | - |
| 11/20 | 377 | 379 | 374 | 375 | -0.27% | 34,000 | - | -1.32% | - | - |
| 11/19 | 374 | 380 | 374 | 376 | +1.62% | 28,000 | - | -1.05% | - | - |
| 11/16 | 369 | 370 | 367 | 370 | +0.54% | 21,000 | - | -2.63% | - | - |
| 11/15 | 365 | 368 | 362 | 368 | +1.66% | 25,000 | - | -3.16% | - | - |
| 11/14 | 363 | 366 | 362 | 362 | -0.28% | 30,000 | - | -4.74% | - | - |
| 11/13 | 362 | 374 | 362 | 363 | +0.55% | 62,000 | - | -4.72% | - | - |
| 11/12 | 361 | 361 | 359 | 361 | -0.55% | 46,000 | - | -5.5% | - | - |
| 11/09 | 364 | 365 | 362 | 363 | -0.82% | 39,000 | - | -5.22% | - | - |
| 11/08 | 367 | 369 | 366 | 366 | -1.08% | 25,000 | - | -4.69% | - | - |
| 11/07 | 372 | 373 | 369 | 370 | 0% | 52,000 | - | -3.9% | - | - |
| 11/06 | 384 | 384 | 370 | 370 | -3.65% | 45,000 | - | -3.9% | - | - |
| 11/05 | 386 | 386 | 382 | 384 | -2.04% | 28,000 | - | -0.26% | - | - |
| 11/02 | 388 | 396 | 388 | 392 | +0.51% | 50,000 | - | +1.82% | - | - |
| 11/01 | 396 | 396 | 388 | 390 | -1.27% | 37,000 | - | +1.3% | - | - |
| 10/31 | 400 | 400 | 394 | 395 | -1.25% | 40,000 | - | +2.6% | - | - |
| 10/30 | 400 | 404 | 397 | 400 | -0.99% | 150,000 | - | +3.9% | - | - |
