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 | 638 | 638 | 621 | 621 | -2.51% | 7,700 | 83億4570万 | -0.64% | 9.7 | 1.01 |
| 03/28 | 640 | 640 | 629 | 637 | -0.62% | 8,500 | 85億6073万 | +2.08% | 9.95 | 1.04 |
| 03/27 | 621 | 641 | 621 | 641 | -1.54% | 13,900 | 86億1449万 | +3.05% | 10.01 | 1.04 |
| 03/26 | 650 | 653 | 650 | 651 | 0% | 7,800 | 87億4888万 | +5% | 10.17 | 1.06 |
| 03/25 | 650 | 654 | 650 | 651 | -0.15% | 9,000 | 87億4888万 | +5.51% | 10.17 | 1.06 |
| 03/22 | 660 | 662 | 651 | 652 | -0.31% | 5,700 | 87億6232万 | +6.36% | 10.18 | 1.06 |
| 03/21 | 669 | 669 | 650 | 654 | +0.62% | 11,400 | 87億8919万 | +7.21% | 10.21 | 1.06 |
| 03/19 | 648 | 651 | 645 | 650 | +0.62% | 5,800 | 87億3544万 | +7.08% | 10.15 | 1.06 |
| 03/18 | 645 | 648 | 629 | 646 | +1.41% | 16,500 | 86億8168万 | +6.95% | 10.09 | 1.05 |
| 03/15 | 628 | 637 | 628 | 637 | +0.31% | 10,100 | 85億6073万 | +6.17% | 9.95 | 1.04 |
| 03/14 | 637 | 637 | 632 | 635 | +0.16% | 7,900 | 85億3385万 | +6.54% | 9.92 | 1.03 |
| 03/13 | 638 | 638 | 632 | 634 | -0.47% | 6,000 | 85億2041万 | +6.91% | 9.9 | 1.03 |
| 03/12 | 649 | 649 | 637 | 637 | +0.47% | 7,500 | 85億6073万 | +7.97% | 9.95 | 1.04 |
| 03/11 | 630 | 635 | 626 | 634 | +1.93% | 15,800 | 85億2041万 | +8.19% | 9.9 | 1.03 |
| 03/08 | 625 | 625 | 619 | 622 | +0.48% | 18,500 | 83億5914万 | +6.69% | 9.71 | 1.01 |
| 03/07 | 625 | 625 | 619 | 619 | +0.32% | 8,000 | 83億1882万 | +6.72% | 9.67 | 1.01 |
| 03/06 | 613 | 618 | 612 | 617 | +1.15% | 7,800 | 82億9195万 | +6.93% | 9.64 | 1 |
| 03/05 | 607 | 613 | 607 | 610 | +0.49% | 8,600 | 81億9787万 | +6.09% | 9.53 | 0.99 |
| 03/04 | 603 | 609 | 602 | 607 | +1.34% | 8,500 | 81億5755万 | +5.93% | 9.48 | 0.99 |
| 03/01 | 601 | 607 | 590 | 599 | +0.67% | 11,400 | 80億5004万 | +5.09% | 9.36 | 0.97 |
| 02/28 | 598 | 598 | 585 | 595 | -0.5% | 10,800 | 79億9628万 | +4.75% | 9.29 | 0.97 |
| 02/27 | 600 | 601 | 590 | 598 | +0.67% | 8,600 | 80億3660万 | +5.65% | 9.34 | 0.97 |
| 02/26 | 594 | 600 | 592 | 594 | 0% | 7,900 | 79億8285万 | +5.32% | 9.28 | 0.97 |
| 02/25 | 590 | 595 | 590 | 594 | +1.54% | 5,800 | 79億8285万 | +5.69% | 9.28 | 0.97 |
| 02/22 | 583 | 592 | 583 | 585 | -1.85% | 5,300 | 78億6189万 | +4.46% | 9.14 | 0.95 |
| 02/21 | 599 | 600 | 593 | 596 | +0.85% | 7,100 | 80億972万 | +7% | 9.31 | 0.97 |
| 02/20 | 581 | 593 | 580 | 591 | +1.72% | 5,600 | 79億4253万 | +6.49% | 9.23 | 0.96 |
| 02/19 | 598 | 598 | 577 | 581 | +1.04% | 5,600 | 78億814万 | +5.06% | 9.07 | 0.94 |
| 02/18 | 565 | 580 | 565 | 575 | +1.23% | 10,000 | 77億2750万 | +4.36% | 8.98 | 0.94 |
| 02/15 | 567 | 569 | 562 | 568 | -1.56% | 12,600 | 76億3343万 | +3.46% | 8.87 | 0.92 |
| 02/14 | 580 | 581 | 562 | 577 | -0.86% | 12,700 | 77億5438万 | +5.29% | 9.01 | 0.94 |
| 02/13 | 621 | 626 | 581 | 582 | +3.56% | 24,900 | 78億2158万 | +6.59% | 9.09 | 0.95 |
| 02/12 | 556 | 567 | 556 | 562 | +1.81% | 7,100 | 75億5279万 | +3.31% | 8.78 | 0.91 |
| 02/08 | 555 | 556 | 549 | 552 | +0.91% | 4,900 | 74億1840万 | +1.66% | 8.62 | 0.9 |
| 02/07 | 551 | 551 | 546 | 547 | -1.08% | 6,900 | 73億5121万 | +0.92% | 8.54 | 0.89 |
| 02/06 | 552 | 555 | 550 | 553 | +0.36% | 8,200 | 74億3184万 | +2.22% | 8.64 | 0.9 |
| 02/05 | 550 | 555 | 549 | 551 | +0.18% | 4,400 | 74億496万 | +2.23% | 8.61 | 0.9 |
| 02/04 | 545 | 550 | 545 | 550 | +0.92% | 4,000 | 73億9152万 | +2.23% | 8.59 | 0.89 |
| 02/01 | 545 | 546 | 539 | 545 | 0% | 8,600 | 73億2433万 | +1.49% | 8.51 | 0.89 |
| 01/31 | 557 | 557 | 544 | 545 | -2.15% | 11,400 | 73億2433万 | +1.68% | 8.51 | 0.89 |
| 01/30 | 557 | 561 | 556 | 557 | +0.18% | 5,300 | 74億8560万 | +3.92% | 8.7 | 0.91 |
| 01/29 | 560 | 560 | 553 | 556 | 0% | 2,800 | 74億7216万 | +4.12% | 8.68 | 0.9 |
| 01/28 | 560 | 560 | 554 | 556 | +0.72% | 5,700 | 74億7216万 | +4.32% | 8.68 | 0.9 |
| 01/25 | 546 | 555 | 545 | 552 | +1.66% | 3,400 | 74億1840万 | +3.95% | 8.62 | 0.9 |
| 01/24 | 541 | 544 | 540 | 543 | -0.55% | 2,700 | 72億9745万 | +2.45% | 8.48 | 0.88 |
| 01/23 | 536 | 553 | 536 | 546 | +0.18% | 5,700 | 73億3777万 | +3.21% | 8.53 | 0.89 |
| 01/22 | 536 | 557 | 533 | 545 | +1.68% | 8,200 | 73億2433万 | +3.22% | 8.51 | 0.89 |
| 01/21 | 536 | 537 | 533 | 536 | -0.37% | 2,800 | 72億338万 | +1.71% | 8.37 | 0.87 |
| 01/18 | 540 | 540 | 537 | 538 | +0.94% | 1,700 | 72億3025万 | +2.28% | 8.4 | 0.88 |
| 01/17 | 528 | 534 | 528 | 533 | 0% | 3,900 | 71億6306万 | +1.52% | 8.32 | 0.87 |
| 01/16 | 535 | 537 | 533 | 533 | 0% | 3,100 | 71億6306万 | +1.72% | 8.32 | 0.87 |
| 01/15 | 539 | 540 | 532 | 533 | -0.93% | 15,800 | 71億6306万 | +1.91% | 8.32 | 0.87 |
| 01/11 | 534 | 539 | 534 | 538 | +0.75% | 5,900 | 72億3025万 | +3.07% | 8.4 | 0.88 |
| 01/10 | 528 | 534 | 528 | 534 | +0.38% | 3,600 | 71億7650万 | +2.5% | 8.34 | 0.87 |
| 01/09 | 535 | 535 | 525 | 532 | -0.56% | 10,500 | 71億4962万 | +2.31% | 8.31 | 0.87 |
| 01/08 | 532 | 535 | 532 | 535 | +0.56% | 7,900 | 71億8994万 | +3.08% | 8.36 | 0.87 |
| 01/07 | 529 | 535 | 526 | 532 | +0.95% | 12,700 | 71億4962万 | +2.7% | 8.31 | 0.87 |
| 01/04 | 526 | 529 | 525 | 527 | +0.57% | 10,100 | 70億8242万 | +1.93% | 8.23 | 0.86 |
| 2012 |
| 12/28 | 526 | 526 | 519 | 524 | +0.77% | 5,800 | - | +1.55% | - | - |
| 12/27 | 525 | 525 | 520 | 520 | -0.38% | 5,500 | - | +0.78% | - | - |
| 12/26 | 520 | 525 | 520 | 522 | -0.57% | 2,600 | - | +1.36% | - | - |
| 12/25 | 525 | 525 | 520 | 525 | +0.19% | 5,300 | - | +2.14% | - | - |
| 12/21 | 525 | 525 | 521 | 524 | +0.38% | 2,900 | - | +2.14% | - | - |
| 12/20 | 525 | 525 | 522 | 522 | -0.57% | 3,600 | - | +1.75% | - | - |
| 12/19 | 525 | 525 | 521 | 525 | +1.16% | 3,100 | - | +2.54% | - | - |
| 12/18 | 518 | 525 | 518 | 519 | -0.38% | 3,100 | - | +1.57% | - | - |
| 12/17 | 527 | 527 | 518 | 521 | -1.14% | 2,300 | - | +2.16% | - | - |
| 12/14 | 521 | 527 | 519 | 527 | +1.15% | 12,300 | - | +3.33% | - | - |
| 12/13 | 516 | 521 | 515 | 521 | +0.97% | 7,900 | - | +2.36% | - | - |
| 12/12 | 513 | 516 | 513 | 516 | -0.39% | 1,800 | - | +1.57% | - | - |
| 12/11 | 518 | 518 | 515 | 518 | -0.19% | 4,400 | - | +2.17% | - | - |
| 12/10 | 517 | 519 | 515 | 519 | +0.78% | 3,800 | - | +2.37% | - | - |
| 12/07 | 518 | 518 | 515 | 515 | +0.78% | 6,100 | - | +1.78% | - | - |
| 12/06 | 509 | 511 | 509 | 511 | +0.2% | 3,500 | - | +0.99% | - | - |
| 12/05 | 509 | 510 | 508 | 510 | -0.2% | 2,700 | - | +0.99% | - | - |
| 12/04 | 508 | 511 | 508 | 511 | +0.39% | 2,800 | - | +1.19% | - | - |
| 12/03 | 506 | 510 | 506 | 509 | +0.79% | 2,300 | - | +0.79% | - | - |
| 11/30 | 508 | 511 | 505 | 505 | -0.79% | 7,800 | - | 0% | - | - |
| 11/29 | 510 | 511 | 509 | 509 | -0.2% | 2,700 | - | +0.79% | - | - |
| 11/28 | 513 | 513 | 508 | 510 | -0.58% | 5,200 | - | +1.19% | - | - |
| 11/27 | 513 | 513 | 510 | 513 | +0.79% | 5,400 | - | +1.79% | - | - |
| 11/26 | 510 | 511 | 508 | 509 | +0.39% | 3,800 | - | +0.99% | - | - |
| 11/22 | 504 | 509 | 503 | 507 | +0.8% | 4,200 | - | +0.6% | - | - |
| 11/21 | 504 | 504 | 503 | 503 | +0.2% | 1,000 | - | -0.2% | - | - |
| 11/20 | 505 | 507 | 501 | 502 | -0.4% | 3,600 | - | -0.4% | - | - |
| 11/19 | 505 | 505 | 503 | 504 | +0.2% | 1,600 | - | 0% | - | - |
| 11/16 | 503 | 503 | 501 | 503 | -0.2% | 2,500 | - | -0.2% | - | - |
| 11/15 | 501 | 504 | 501 | 504 | 0% | 5,900 | - | 0% | - | - |
| 11/14 | 507 | 507 | 501 | 504 | 0% | 2,900 | - | 0% | - | - |
| 11/13 | 504 | 504 | 502 | 504 | 0% | 3,000 | - | 0% | - | - |
| 11/12 | 503 | 504 | 501 | 504 | +0.2% | 2,400 | - | 0% | - | - |
| 11/09 | 506 | 506 | 502 | 503 | +0.4% | 1,700 | - | 0% | - | - |
| 11/08 | 503 | 508 | 501 | 501 | -0.2% | 2,500 | - | -0.4% | - | - |
| 11/07 | 503 | 503 | 502 | 502 | 0% | 500 | - | -0.2% | - | - |
| 11/06 | 503 | 504 | 502 | 502 | -0.2% | 800 | - | -0.2% | - | - |
| 11/05 | 503 | 504 | 501 | 503 | 0% | 1,300 | - | 0% | - | - |
| 11/02 | 505 | 507 | 501 | 503 | 0% | 2,600 | - | 0% | - | - |
| 11/01 | 503 | 504 | 500 | 503 | -0.4% | 1,600 | - | 0% | - | - |
| 10/31 | 500 | 508 | 500 | 505 | +1% | 3,200 | - | +0.4% | - | - |
| 10/30 | 508 | 511 | 500 | 500 | -1.57% | 4,800 | - | -0.79% | - | - |
