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 | 523 | 528 | 501 | 515 | -2.83% | 109,700 | 103億3661万 | +1.38% | 16.49 | 1.19 |
| 03/28 | 545 | 545 | 524 | 530 | -2.93% | 135,000 | 106億3767万 | +4.74% | 16.97 | 1.23 |
| 03/27 | 522 | 550 | 522 | 546 | +4.8% | 147,300 | 109億5881万 | +8.12% | 17.48 | 1.26 |
| 03/26 | 542 | 545 | 515 | 521 | -4.93% | 182,600 | 104億5703万 | +3.78% | 16.68 | 1.21 |
| 03/25 | 550 | 556 | 547 | 548 | +0.55% | 100,900 | 109億9895万 | +9.6% | 17.54 | 1.27 |
| 03/22 | 562 | 562 | 542 | 545 | -3.02% | 175,700 | 109億3874万 | +9.88% | 17.45 | 1.26 |
| 03/21 | 520 | 565 | 520 | 562 | +8.91% | 329,200 | 112億7995万 | +14% | 17.99 | 1.3 |
| 03/19 | 513 | 518 | 507 | 516 | +1.98% | 46,700 | 103億5668万 | +5.52% | 16.52 | 1.19 |
| 03/18 | 522 | 524 | 505 | 506 | -0.98% | 155,000 | 101億5597万 | +3.48% | 16.2 | 1.17 |
| 03/15 | 484 | 520 | 481 | 511 | +6.9% | 251,000 | 102億5632万 | +4.29% | 16.36 | 1.18 |
| 03/14 | 476 | 481 | 466 | 478 | -0.42% | 169,800 | 95億9398万 | -2.45% | 15.3 | 1.11 |
| 03/13 | 484 | 488 | 473 | 480 | -2.24% | 139,000 | 96億3412万 | -1.84% | 15.37 | 1.11 |
| 03/12 | 506 | 508 | 481 | 491 | -2.77% | 155,900 | 98億5490万 | +1.24% | 15.72 | 1.14 |
| 03/11 | 500 | 508 | 499 | 505 | +3.06% | 97,800 | 101億3590万 | +5.21% | 16.17 | 1.17 |
| 03/08 | 495 | 505 | 486 | 490 | -0.61% | 129,800 | 98億3483万 | +3.16% | 15.69 | 1.13 |
| 03/07 | 518 | 522 | 492 | 493 | -4.83% | 104,300 | 98億9504万 | +5.34% | 15.78 | 1.14 |
| 03/06 | 520 | 526 | 516 | 518 | -0.19% | 111,400 | 103億9682万 | +12.36% | 16.58 | 1.2 |
| 03/05 | 523 | 531 | 517 | 519 | +0.78% | 179,000 | 104億1689万 | +14.57% | 16.62 | 1.2 |
| 03/04 | 507 | 533 | 504 | 515 | +3% | 240,300 | 103億3661万 | +15.73% | 16.49 | 1.19 |
| 03/01 | 482 | 505 | 479 | 500 | +2.67% | 252,100 | 100億3554万 | +14.42% | 16.01 | 1.16 |
| 02/28 | 474 | 490 | 473 | 487 | +4.06% | 95,400 | 97億7462万 | +13.52% | 15.59 | 1.13 |
| 02/27 | 475 | 476 | 460 | 468 | -2.7% | 170,800 | 93億9327万 | +11.16% | 14.98 | 1.08 |
| 02/26 | 473 | 484 | 467 | 481 | -1.03% | 176,600 | 96億5419万 | +15.9% | 15.4 | 1.11 |
| 02/25 | 500 | 500 | 484 | 486 | -0.61% | 246,100 | 97億5455万 | +18.83% | 15.56 | 1.13 |
| 02/22 | 475 | 492 | 470 | 489 | +3.38% | 144,400 | 98億1476万 | +21.64% | 15.65 | 1.13 |
| 02/21 | 461 | 475 | 460 | 473 | -2.47% | 132,700 | 94億9362万 | +19.75% | 15.14 | 1.1 |
| 02/20 | 483 | 498 | 482 | 485 | +0.41% | 257,200 | 97億3448万 | +25% | 15.53 | 1.12 |
| 02/19 | 470 | 487 | 469 | 483 | +1.26% | 186,900 | 96億9433万 | +26.77% | 15.46 | 1.12 |
| 02/18 | 453 | 492 | 453 | 477 | +5.53% | 295,900 | 95億7391万 | +27.54% | 15.27 | 1.1 |
| 02/15 | 470 | 470 | 447 | 452 | -1.53% | 278,900 | 90億7213万 | +22.83% | 14.47 | 1.05 |
| 02/14 | 464 | 473 | 454 | 459 | -2.34% | 290,000 | 92億1263万 | +26.8% | 14.69 | 1.06 |
| 02/13 | 494 | 494 | 462 | 470 | -5.81% | 439,700 | 94億3341万 | +32.02% | 15.05 | 1.09 |
| 02/12 | 526 | 529 | 494 | 499 | -5.67% | 467,400 | 100億1547万 | +42.98% | 15.97 | 1.16 |
| 02/08 | 521 | 553 | 510 | 529 | +0.76% | 1,525,700 | 106億1760万 | +54.68% | 16.94 | 1.22 |
| 02/07 | 438 | 525 | 437 | 525 | +17.71% | 2,518,000 | 105億3732万 | +58.13% | 16.81 | 1.22 |
| 02/06 | 385 | 453 | 384 | 446 | +19.57% | 2,165,400 | 89億5170万 | +38.08% | 14.28 | 1.03 |
| 02/05 | 381 | 384 | 373 | 373 | -2.61% | 354,500 | 74億8651万 | +18.04% | 11.94 | 0.86 |
| 02/04 | 381 | 387 | 372 | 383 | +3.51% | 886,900 | 76億8722万 | +22.36% | 12.26 | 0.89 |
| 02/01 | 344 | 399 | 343 | 370 | +15.63% | 3,275,600 | 74億2630万 | +19.74% | 11.85 | 0.86 |
| 01/31 | 325 | 325 | 313 | 320 | -1.23% | 22,600 | 64億2274万 | +4.92% | 10.24 | 0.74 |
| 01/30 | 321 | 330 | 315 | 324 | +1.57% | 42,800 | 65億303万 | +6.58% | 10.37 | 0.75 |
| 01/29 | 315 | 323 | 315 | 319 | +1.59% | 79,100 | 64億267万 | +5.63% | 10.21 | 0.74 |
| 01/28 | 320 | 320 | 313 | 314 | -0.32% | 62,100 | 63億232万 | +4.32% | 10.05 | 0.73 |
| 01/25 | 298 | 316 | 298 | 315 | +8.62% | 81,900 | 63億2239万 | +5.35% | 10.08 | 0.73 |
| 01/24 | 303 | 305 | 289 | 290 | -4.92% | 75,900 | 58億2061万 | -2.36% | 9.28 | 0.67 |
| 01/23 | 306 | 319 | 304 | 305 | -1.93% | 33,300 | 61億2168万 | +3.04% | 9.76 | 0.71 |
| 01/22 | 318 | 319 | 303 | 311 | -1.89% | 78,000 | 62億4210万 | +5.78% | 9.96 | 0.72 |
| 01/21 | 317 | 320 | 316 | 317 | -0.63% | 29,000 | 63億6253万 | +8.93% | 10.15 | 0.73 |
| 01/18 | 315 | 322 | 311 | 319 | +2.9% | 104,000 | 64億267万 | +10.38% | 10.21 | 0.74 |
| 01/17 | 305 | 310 | 300 | 310 | +1.64% | 87,700 | 62億2203万 | +8.39% | 9.92 | 0.72 |
| 01/16 | 311 | 311 | 304 | 305 | -2.87% | 30,500 | 61億2168万 | +7.39% | 9.76 | 0.71 |
| 01/15 | 313 | 316 | 310 | 314 | +0.32% | 57,000 | 63億232万 | +11.35% | 10.05 | 0.73 |
| 01/11 | 314 | 315 | 312 | 313 | +0.64% | 55,100 | 62億8225万 | +12.19% | 10.02 | 0.72 |
| 01/10 | 308 | 312 | 308 | 311 | +0.97% | 66,400 | 62億4210万 | +12.68% | 9.96 | 0.72 |
| 01/09 | 305 | 309 | 301 | 308 | +0.98% | 18,100 | 61億8189万 | +12.82% | 9.86 | 0.71 |
| 01/08 | 311 | 312 | 301 | 305 | -1.93% | 51,900 | 61億2168万 | +12.96% | 9.76 | 0.71 |
| 01/07 | 309 | 312 | 304 | 311 | +0.97% | 38,700 | 62億4210万 | +16.48% | 9.96 | 0.72 |
| 01/04 | 319 | 319 | 297 | 308 | +4.05% | 123,000 | 61億8189万 | +16.67% | 9.86 | 0.71 |
| 2012 |
| 12/28 | 292 | 300 | 287 | 296 | +3.14% | 107,400 | - | +13.41% | - | - |
| 12/27 | 281 | 288 | 274 | 287 | +3.24% | 104,600 | - | +10.81% | - | - |
| 12/26 | 278 | 279 | 269 | 278 | -0.71% | 131,500 | - | +8.59% | - | - |
| 12/25 | 283 | 287 | 277 | 280 | -1.06% | 83,800 | - | +10.24% | - | - |
| 12/21 | 287 | 290 | 282 | 283 | -0.35% | 63,100 | - | +12.3% | - | - |
| 12/20 | 289 | 290 | 283 | 284 | -2.74% | 90,300 | - | +14.06% | - | - |
| 12/19 | 288 | 293 | 283 | 292 | +3.18% | 153,300 | - | +18.7% | - | - |
| 12/18 | 277 | 285 | 277 | 283 | +1.8% | 92,700 | - | +16.46% | - | - |
| 12/17 | 285 | 291 | 277 | 278 | 0% | 104,000 | - | +15.83% | - | - |
| 12/14 | 266 | 280 | 263 | 278 | +3.73% | 99,100 | - | +17.3% | - | - |
| 12/13 | 259 | 269 | 259 | 268 | +4.28% | 69,500 | - | +14.04% | - | - |
| 12/12 | 252 | 262 | 252 | 257 | +2.39% | 84,700 | - | +10.3% | - | - |
| 12/11 | 250 | 251 | 245 | 251 | +0.4% | 32,600 | - | +8.19% | - | - |
| 12/10 | 252 | 253 | 246 | 250 | 0% | 73,900 | - | +8.23% | - | - |
| 12/07 | 251 | 255 | 250 | 250 | -1.57% | 62,800 | - | +8.7% | - | - |
| 12/06 | 252 | 254 | 250 | 254 | +2.01% | 42,500 | - | +10.92% | - | - |
| 12/05 | 256 | 256 | 242 | 249 | -3.11% | 66,700 | - | +9.69% | - | - |
| 12/04 | 252 | 258 | 249 | 257 | +3.63% | 91,900 | - | +13.72% | - | - |
| 12/03 | 239 | 253 | 237 | 248 | +3.33% | 110,600 | - | +10.22% | - | - |
| 11/30 | 241 | 247 | 239 | 240 | +1.27% | 102,100 | - | +7.14% | - | - |
| 11/29 | 231 | 242 | 231 | 237 | +2.6% | 59,700 | - | +6.28% | - | - |
| 11/28 | 232 | 235 | 230 | 231 | -2.12% | 30,200 | - | +3.59% | - | - |
| 11/27 | 234 | 236 | 233 | 236 | +0.43% | 46,200 | - | +6.31% | - | - |
| 11/26 | 238 | 240 | 234 | 235 | +0.86% | 101,200 | - | +5.86% | - | - |
| 11/22 | 227 | 233 | 227 | 233 | +2.64% | 140,500 | - | +4.95% | - | - |
| 11/21 | 226 | 229 | 223 | 227 | +0.44% | 28,300 | - | +2.71% | - | - |
| 11/20 | 230 | 231 | 222 | 226 | -0.88% | 87,500 | - | +2.26% | - | - |
| 11/19 | 219 | 231 | 219 | 228 | +5.56% | 116,300 | - | +3.64% | - | - |
| 11/16 | 213 | 217 | 211 | 216 | +1.89% | 151,800 | - | -1.37% | - | - |
| 11/15 | 213 | 213 | 210 | 212 | +0.47% | 71,000 | - | -3.2% | - | - |
| 11/14 | 214 | 214 | 209 | 211 | -0.94% | 84,400 | - | -3.65% | - | - |
| 11/13 | 215 | 217 | 213 | 213 | -0.47% | 36,100 | - | -3.18% | - | - |
| 11/12 | 216 | 218 | 212 | 214 | -0.93% | 25,400 | - | -2.73% | - | - |
| 11/09 | 218 | 219 | 215 | 216 | -0.46% | 26,400 | - | -2.26% | - | - |
| 11/08 | 220 | 222 | 217 | 217 | -2.69% | 46,000 | - | -1.81% | - | - |
| 11/07 | 225 | 226 | 222 | 223 | -0.45% | 11,200 | - | +0.9% | - | - |
| 11/06 | 220 | 224 | 220 | 224 | +1.82% | 19,600 | - | +1.36% | - | - |
| 11/05 | 222 | 223 | 220 | 220 | -0.9% | 65,700 | - | -0.45% | - | - |
| 11/02 | 228 | 228 | 218 | 222 | -1.33% | 79,300 | - | 0% | - | - |
| 11/01 | 232 | 232 | 223 | 225 | +0.45% | 37,700 | - | +1.35% | - | - |
| 10/31 | 223 | 226 | 217 | 224 | +1.82% | 30,600 | - | +0.9% | - | - |
| 10/30 | 222 | 226 | 220 | 220 | -2.65% | 14,200 | - | -1.35% | - | - |
