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 | 507 | 518 | 502 | 511 | -2.48% | 9,200 | 41億6127万 | +9.66% | 96.19 | 0.63 |
| 03/28 | 519 | 528 | 519 | 524 | -0.19% | 24,100 | 42億6713万 | +13.42% | 98.63 | 0.65 |
| 03/27 | 506 | 539 | 506 | 525 | -1.32% | 17,900 | 42億7527万 | +14.88% | 98.82 | 0.65 |
| 03/26 | 522 | 532 | 511 | 532 | 0% | 38,300 | 43億3228万 | +17.7% | 100.14 | 0.66 |
| 03/25 | 596 | 596 | 524 | 532 | -10.89% | 45,400 | 43億3228万 | +19.02% | 100.14 | 0.66 |
| 03/22 | 620 | 620 | 580 | 597 | +0.51% | 17,700 | 48億6160万 | +35.07% | 112.38 | 0.74 |
| 03/21 | 570 | 642 | 565 | 594 | +9.39% | 112,600 | 48億3717万 | +36.87% | 111.81 | 0.74 |
| 03/19 | 467 | 543 | 467 | 543 | +17.28% | 56,000 | 44億2186万 | +27.46% | 102.21 | 0.67 |
| 03/18 | 460 | 463 | 452 | 463 | +0.65% | 11,400 | 37億7038万 | +9.98% | 87.15 | 0.57 |
| 03/15 | 440 | 462 | 440 | 460 | +5.5% | 17,000 | 37億4595万 | +10.05% | 86.59 | 0.57 |
| 03/14 | 428 | 436 | 428 | 436 | +0.46% | 4,900 | 35億5051万 | +4.81% | 82.07 | 0.54 |
| 03/13 | 434 | 434 | 429 | 434 | -0.23% | 2,500 | 35億3423万 | +4.33% | 81.69 | 0.54 |
| 03/12 | 432 | 435 | 430 | 435 | +1.64% | 2,300 | 35億4237万 | +4.82% | 81.88 | 0.54 |
| 03/11 | 424 | 434 | 424 | 428 | +0.23% | 4,600 | 34億8537万 | +3.38% | 80.56 | 0.53 |
| 03/08 | 434 | 435 | 426 | 427 | -1.61% | 4,700 | 34億7722万 | +3.39% | 80.38 | 0.53 |
| 03/07 | 443 | 444 | 434 | 434 | +0.23% | 8,700 | 35億3423万 | +5.34% | 81.69 | 0.54 |
| 03/06 | 444 | 444 | 431 | 433 | +0.93% | 5,000 | 35億2608万 | +5.35% | 81.51 | 0.54 |
| 03/05 | 428 | 449 | 428 | 429 | -0.23% | 8,600 | 34億9351万 | +4.63% | 80.75 | 0.53 |
| 03/04 | 430 | 451 | 422 | 430 | +1.65% | 12,000 | 35億165万 | +5.39% | 80.94 | 0.53 |
| 03/01 | 419 | 423 | 416 | 423 | +1.93% | 3,500 | 34億4465万 | +3.93% | 79.62 | 0.52 |
| 02/28 | 410 | 420 | 410 | 415 | +0.97% | 8,200 | 33億7950万 | +1.97% | 78.12 | 0.51 |
| 02/27 | 410 | 414 | 410 | 411 | +0.98% | 1,200 | 33億4693万 | +1.23% | 77.36 | 0.51 |
| 02/26 | 414 | 415 | 405 | 407 | -2.16% | 2,800 | 33億1435万 | +0.49% | 76.61 | 0.5 |
| 02/25 | 415 | 417 | 410 | 416 | +1.71% | 5,200 | 33億8765万 | +2.72% | 78.31 | 0.52 |
| 02/22 | 410 | 410 | 401 | 409 | -0.24% | 4,600 | 33億3064万 | +1.24% | 76.99 | 0.51 |
| 02/21 | 402 | 410 | 401 | 410 | +1.74% | 4,200 | 33億3878万 | +1.49% | 77.18 | 0.51 |
| 02/20 | 402 | 404 | 402 | 403 | -0.49% | 1,200 | 32億8178万 | 0% | 75.86 | 0.5 |
| 02/19 | 405 | 405 | 404 | 405 | +1% | 1,200 | 32億9807万 | +0.5% | 76.23 | 0.5 |
| 02/18 | 402 | 404 | 401 | 401 | -0.5% | 2,900 | 32億6549万 | -0.5% | 75.48 | 0.5 |
| 02/15 | 408 | 408 | 403 | 403 | -0.49% | 1,500 | 32億8178万 | 0% | 75.86 | 0.5 |
| 02/14 | 402 | 408 | 402 | 405 | +0.75% | 900 | 32億9807万 | +0.75% | 76.23 | 0.5 |
| 02/13 | 403 | 405 | 402 | 402 | 0% | 4,400 | 32億7364万 | 0% | 75.67 | 0.5 |
| 02/12 | 402 | 402 | 402 | 402 | -0.5% | 3,900 | 32億7364万 | +0.25% | 75.67 | 0.5 |
| 02/08 | 417 | 418 | 403 | 404 | -1.46% | 2,000 | 32億8992万 | +0.75% | 76.05 | 0.5 |
| 02/07 | 417 | 417 | 400 | 410 | -2.15% | 9,300 | 33億3878万 | +2.5% | 77.18 | 0.51 |
| 02/06 | 414 | 421 | 408 | 419 | +2.2% | 9,200 | 34億1208万 | +5.01% | 78.87 | 0.52 |
| 02/05 | 410 | 412 | 410 | 410 | +0.74% | 3,300 | 33億3878万 | +3.27% | 77.18 | 0.51 |
| 02/04 | 412 | 412 | 407 | 407 | +0.49% | 6,200 | 33億1435万 | +2.78% | 76.61 | 0.5 |
| 02/01 | 408 | 408 | 397 | 405 | +0.5% | 7,600 | 32億9807万 | +2.53% | 76.23 | 0.5 |
| 01/31 | 407 | 407 | 403 | 403 | -0.98% | 2,800 | 32億8178万 | +2.28% | 75.86 | 0.5 |
| 01/30 | 402 | 407 | 402 | 407 | +1.24% | 3,800 | 33億1435万 | +3.56% | 76.61 | 0.5 |
| 01/29 | 405 | 405 | 402 | 402 | 0% | 1,900 | 32億7364万 | +2.55% | 75.67 | 0.5 |
| 01/28 | 406 | 406 | 402 | 402 | -0.25% | 800 | 32億7364万 | +2.81% | 75.67 | 0.5 |
| 01/25 | 407 | 407 | 403 | 403 | 0% | 3,200 | 32億8178万 | +3.33% | 75.86 | 0.5 |
| 01/24 | 400 | 403 | 398 | 403 | +0.75% | 1,700 | 32億8178万 | +3.6% | 75.86 | 0.5 |
| 01/23 | 400 | 400 | 396 | 400 | +0.76% | 2,200 | 32億5735万 | +3.09% | 75.29 | 0.5 |
| 01/22 | 400 | 401 | 396 | 397 | 0% | 1,300 | 32億3292万 | +2.58% | 74.73 | 0.49 |
| 01/21 | 401 | 402 | 397 | 397 | -0.75% | 2,800 | 32億3292万 | +2.85% | 74.73 | 0.49 |
| 01/18 | 400 | 400 | 399 | 400 | +1.27% | 2,700 | 32億5735万 | +3.9% | 75.29 | 0.5 |
| 01/17 | 399 | 399 | 395 | 395 | -1% | 1,200 | 32億1663万 | +2.6% | 74.35 | 0.49 |
| 01/16 | 398 | 400 | 395 | 399 | +0.25% | 2,700 | 32億4921万 | +3.91% | 75.11 | 0.49 |
| 01/15 | 395 | 398 | 395 | 398 | +0.76% | 1,400 | 32億4106万 | +3.92% | 74.92 | 0.49 |
| 01/11 | 399 | 400 | 395 | 395 | -0.25% | 3,600 | 32億1663万 | +3.4% | 74.35 | 0.49 |
| 01/10 | 393 | 396 | 392 | 396 | +0.51% | 2,200 | 32億2478万 | +3.94% | 74.54 | 0.49 |
| 01/09 | 395 | 396 | 393 | 394 | -1.01% | 2,500 | 32億849万 | +3.68% | 74.16 | 0.49 |
| 01/08 | 394 | 398 | 388 | 398 | +1.79% | 6,400 | 32億4106万 | +4.74% | 74.92 | 0.49 |
| 01/07 | 391 | 393 | 391 | 391 | +2.09% | 9,800 | 31億8406万 | +3.17% | 73.6 | 0.48 |
| 01/04 | 385 | 386 | 381 | 383 | +0.79% | 5,100 | 31億1891万 | +1.32% | 72.09 | 0.47 |
| 2012 |
| 12/28 | 380 | 384 | 380 | 380 | 0% | 2,000 | - | +0.53% | - | - |
| 12/27 | 380 | 380 | 377 | 380 | 0% | 2,500 | - | +0.53% | - | - |
| 12/26 | 380 | 380 | 375 | 380 | +1.06% | 3,100 | - | +0.53% | - | - |
| 12/25 | 378 | 379 | 376 | 376 | -1.05% | 7,400 | - | -0.53% | - | - |
| 12/21 | 382 | 382 | 377 | 380 | -0.52% | 5,400 | - | +0.26% | - | - |
| 12/20 | 380 | 384 | 380 | 382 | +0.53% | 2,500 | - | +0.79% | - | - |
| 12/19 | 380 | 380 | 377 | 380 | 0% | 3,300 | - | +0.26% | - | - |
| 12/18 | 380 | 380 | 374 | 380 | +1.06% | 3,100 | - | +0.26% | - | - |
| 12/17 | 379 | 380 | 376 | 376 | -0.79% | 4,400 | - | -0.79% | - | - |
| 12/14 | 380 | 380 | 378 | 379 | -0.26% | 2,500 | - | 0% | - | - |
| 12/13 | 377 | 380 | 377 | 380 | +0.53% | 2,000 | - | +0.26% | - | - |
| 12/12 | 379 | 380 | 378 | 378 | 0% | 2,300 | - | -0.26% | - | - |
| 12/11 | 380 | 380 | 378 | 378 | -0.53% | 2,100 | - | -0.53% | - | - |
| 12/10 | 380 | 380 | 375 | 380 | +0.26% | 4,700 | - | 0% | - | - |
| 12/07 | 379 | 380 | 374 | 379 | 0% | 2,700 | - | -0.26% | - | - |
| 12/06 | 379 | 381 | 371 | 379 | +1.61% | 4,100 | - | -0.26% | - | - |
| 12/05 | 373 | 373 | 373 | 373 | -0.27% | 300 | - | -1.84% | - | - |
| 12/04 | 372 | 377 | 372 | 374 | -1.58% | 5,300 | - | -1.84% | - | - |
| 12/03 | 375 | 380 | 374 | 380 | +1.6% | 2,600 | - | -0.26% | - | - |
| 11/30 | 375 | 375 | 373 | 374 | +0.27% | 6,000 | - | -1.84% | - | - |
| 11/29 | 376 | 376 | 373 | 373 | -0.8% | 9,200 | - | -2.36% | - | - |
| 11/28 | 380 | 380 | 376 | 376 | -1.05% | 7,000 | - | -1.83% | - | - |
| 11/27 | 380 | 380 | 378 | 380 | +0.26% | 2,000 | - | -0.78% | - | - |
| 11/26 | 379 | 381 | 379 | 379 | 0% | 6,700 | - | -1.04% | - | - |
| 11/22 | 385 | 385 | 379 | 379 | -1.3% | 3,600 | - | -1.04% | - | - |
| 11/21 | 383 | 384 | 381 | 384 | +1.59% | 1,000 | - | 0% | - | - |
| 11/20 | 376 | 378 | 373 | 378 | -1.56% | 2,400 | - | -1.56% | - | - |
| 11/19 | 380 | 385 | 380 | 384 | +1.05% | 1,700 | - | 0% | - | - |
| 11/16 | 381 | 381 | 379 | 380 | -0.26% | 3,300 | - | -1.3% | - | - |
| 11/15 | 382 | 382 | 381 | 381 | 0% | 500 | - | -1.04% | - | - |
| 11/14 | 384 | 384 | 381 | 381 | -0.26% | 700 | - | -1.04% | - | - |
| 11/13 | 385 | 385 | 382 | 382 | 0% | 1,300 | - | -0.78% | - | - |
| 11/12 | 382 | 384 | 382 | 382 | -0.26% | 1,200 | - | -1.04% | - | - |
| 11/09 | 383 | 385 | 383 | 383 | -1.03% | 800 | - | -0.78% | - | - |
| 11/08 | 382 | 387 | 381 | 387 | +1.31% | 800 | - | 0% | - | - |
| 11/07 | 382 | 382 | 382 | 382 | +0.26% | 300 | - | -1.29% | - | - |
| 11/06 | 382 | 382 | 381 | 381 | -0.26% | 400 | - | -1.55% | - | - |
| 11/05 | 383 | 388 | 382 | 382 | -0.52% | 1,500 | - | -1.55% | - | - |
| 11/02 | 390 | 390 | 384 | 384 | +0.26% | 1,700 | - | -1.03% | - | - |
| 11/01 | 385 | 385 | 383 | 383 | -0.26% | 1,000 | - | -1.29% | - | - |
| 10/31 | 384 | 384 | 382 | 384 | -0.26% | 2,400 | - | -1.03% | - | - |
| 10/30 | 385 | 385 | 385 | 385 | 0% | 600 | - | -1.03% | - | - |
