株価チャート
2012/10/01～2013/02/28
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 |
| 02/28 | 804 | 818 | 804 | 812 | +0.62% | 9,500 | 69億1661万 | -0.37% | 10.45 | 0.9 |
| 02/27 | 823 | 823 | 800 | 807 | -1.59% | 12,900 | 68億7402万 | -0.74% | 10.38 | 0.9 |
| 02/26 | 829 | 829 | 820 | 820 | -1.8% | 19,900 | 69億8476万 | +0.86% | 10.55 | 0.91 |
| 02/25 | 834 | 840 | 830 | 835 | +0.24% | 28,100 | 71億1253万 | +2.83% | 10.74 | 0.93 |
| 02/22 | 822 | 834 | 821 | 833 | 0% | 8,200 | 70億9549万 | +2.84% | 10.72 | 0.93 |
| 02/21 | 834 | 835 | 825 | 833 | +0.12% | 9,300 | 70億9549万 | +3.09% | 10.72 | 0.93 |
| 02/20 | 828 | 832 | 825 | 832 | +0.97% | 6,700 | 70億8697万 | +3.23% | 10.71 | 0.92 |
| 02/19 | 820 | 826 | 820 | 824 | +0.61% | 6,800 | 70億1883万 | +2.36% | 10.6 | 0.92 |
| 02/18 | 815 | 823 | 815 | 819 | +0.61% | 6,800 | 69億7624万 | +1.74% | 10.54 | 0.91 |
| 02/15 | 817 | 826 | 808 | 814 | +0.12% | 7,500 | 69億3365万 | +0.99% | 10.47 | 0.9 |
| 02/14 | 814 | 829 | 810 | 813 | -0.12% | 8,000 | 69億2513万 | +0.87% | 10.46 | 0.9 |
| 02/13 | 808 | 814 | 808 | 814 | +0.74% | 12,000 | 69億3365万 | +0.87% | 10.47 | 0.9 |
| 02/12 | 832 | 843 | 808 | 808 | -2.77% | 17,700 | 68億8254万 | +0.12% | 10.4 | 0.9 |
| 02/08 | 844 | 844 | 830 | 831 | -1.07% | 8,600 | 70億7845万 | +2.85% | 10.69 | 0.92 |
| 02/07 | 823 | 849 | 818 | 840 | +2.44% | 23,500 | 71億5512万 | +4.09% | 10.81 | 0.93 |
| 02/06 | 804 | 822 | 804 | 820 | +1.99% | 23,200 | 69億8476万 | +1.74% | 10.55 | 0.91 |
| 02/05 | 789 | 810 | 785 | 804 | +0.37% | 26,900 | 68億4847万 | -0.12% | 10.35 | 0.89 |
| 02/04 | 807 | 809 | 796 | 801 | -0.62% | 29,400 | 68億2291万 | -0.5% | 10.31 | 0.89 |
| 02/01 | 799 | 806 | 799 | 806 | +0.62% | 11,200 | 68億6550万 | +0.25% | 10.37 | 0.9 |
| 01/31 | 813 | 814 | 800 | 801 | -1.11% | 17,700 | 68億2291万 | -0.25% | 10.31 | 0.89 |
| 01/30 | 809 | 811 | 798 | 810 | +0.87% | 18,000 | 68億9958万 | +0.87% | 10.42 | 0.9 |
| 01/29 | 803 | 810 | 802 | 803 | 0% | 22,400 | 68億3995万 | +0.12% | 10.33 | 0.89 |
| 01/28 | 804 | 804 | 800 | 803 | +0.63% | 9,700 | 68億3995万 | +0.12% | 10.33 | 0.89 |
| 01/25 | 786 | 798 | 786 | 798 | +2.05% | 12,300 | 67億9736万 | -0.5% | 10.27 | 0.89 |
| 01/24 | 780 | 784 | 777 | 782 | -0.26% | 9,400 | 66億6107万 | -2.49% | 10.06 | 0.87 |
| 01/23 | 796 | 796 | 779 | 784 | -0.51% | 12,700 | 66億7811万 | -2.37% | 10.09 | 0.87 |
| 01/22 | 794 | 797 | 788 | 788 | -0.76% | 8,900 | 67億1218万 | -1.87% | 10.14 | 0.88 |
| 01/21 | 791 | 798 | 791 | 794 | -0.38% | 8,400 | 67億6329万 | -1.24% | 10.22 | 0.88 |
| 01/18 | 803 | 803 | 782 | 797 | +1.14% | 9,200 | 67億8884万 | -0.75% | 10.26 | 0.89 |
| 01/17 | 783 | 802 | 783 | 788 | 0% | 10,700 | 67億1218万 | -1.75% | 10.14 | 0.88 |
| 01/16 | 792 | 803 | 785 | 788 | -1.38% | 27,100 | 67億1218万 | -1.62% | 10.14 | 0.88 |
| 01/15 | 781 | 807 | 779 | 799 | -3.27% | 59,100 | 68億588万 | -0.25% | 10.28 | 0.89 |
| 01/11 | 827 | 834 | 825 | 826 | 0% | 10,300 | 70億3586万 | +3.25% | 10.63 | 0.92 |
| 01/10 | 823 | 830 | 823 | 826 | +0.36% | 11,300 | 70億3586万 | +3.51% | 10.63 | 0.92 |
| 01/09 | 826 | 827 | 821 | 823 | -0.72% | 5,600 | 70億1031万 | +3.39% | 10.59 | 0.91 |
| 01/08 | 835 | 835 | 826 | 829 | +0.24% | 6,400 | 70億6142万 | +4.41% | 10.67 | 0.92 |
| 01/07 | 835 | 840 | 826 | 827 | -0.96% | 11,300 | 70億4438万 | +4.42% | 10.64 | 0.92 |
| 01/04 | 840 | 840 | 821 | 835 | +2.71% | 18,800 | 71億1253万 | +5.7% | 10.74 | 0.93 |
| 2012 |
| 12/28 | 808 | 813 | 804 | 813 | +1.12% | 7,700 | - | +3.44% | - | - |
| 12/27 | 800 | 810 | 798 | 804 | +0.5% | 9,100 | - | +2.55% | - | - |
| 12/26 | 798 | 800 | 792 | 800 | +1.27% | 5,000 | - | +2.3% | - | - |
| 12/25 | 778 | 790 | 778 | 790 | +0.89% | 19,000 | - | +1.41% | - | - |
| 12/21 | 793 | 795 | 779 | 783 | -1.26% | 6,200 | - | +1.03% | - | - |
| 12/20 | 797 | 799 | 785 | 793 | +0.25% | 5,300 | - | +2.72% | - | - |
| 12/19 | 790 | 794 | 781 | 791 | +0.51% | 4,600 | - | +2.99% | - | - |
| 12/18 | 777 | 792 | 775 | 787 | -1.01% | 10,600 | - | +3.01% | - | - |
| 12/17 | 812 | 813 | 790 | 795 | -1.61% | 11,000 | - | +4.61% | - | - |
| 12/14 | 803 | 808 | 793 | 808 | +0.62% | 10,300 | - | +6.88% | - | - |
| 12/13 | 809 | 812 | 800 | 803 | 0% | 3,400 | - | +6.78% | - | - |
| 12/12 | 799 | 805 | 798 | 803 | +0.88% | 3,900 | - | +7.21% | - | - |
| 12/11 | 800 | 802 | 795 | 796 | +0.25% | 10,800 | - | +6.7% | - | - |
| 12/10 | 775 | 795 | 775 | 794 | +2.45% | 6,500 | - | +6.86% | - | - |
| 12/07 | 773 | 778 | 771 | 775 | +0.26% | 5,500 | - | +4.87% | - | - |
| 12/06 | 777 | 779 | 773 | 773 | -0.26% | 5,000 | - | +5.03% | - | - |
| 12/05 | 775 | 780 | 769 | 775 | 0% | 2,800 | - | +5.59% | - | - |
| 12/04 | 770 | 775 | 768 | 775 | +0.13% | 3,300 | - | +6.02% | - | - |
| 12/03 | 780 | 780 | 768 | 774 | +0.52% | 6,000 | - | +6.32% | - | - |
| 11/30 | 777 | 779 | 770 | 770 | -0.9% | 5,600 | 65億5886万 | +6.21% | 9.91 | 0.86 |
| 11/29 | 780 | 782 | 768 | 777 | +0.26% | 4,900 | - | +7.62% | - | - |
| 11/28 | 787 | 787 | 772 | 775 | -0.9% | 9,100 | - | +7.79% | - | - |
| 11/27 | 780 | 784 | 779 | 782 | +1.3% | 11,200 | - | +9.22% | - | - |
| 11/26 | 779 | 790 | 765 | 772 | +3.07% | 25,700 | - | +8.27% | - | - |
| 11/22 | 755 | 757 | 748 | 749 | -0.4% | 12,400 | - | +5.49% | - | - |
| 11/21 | 761 | 762 | 746 | 752 | -0.4% | 15,600 | - | +6.06% | - | - |
| 11/20 | 750 | 760 | 741 | 755 | +4.86% | 29,700 | - | +6.94% | - | - |
| 11/19 | 708 | 726 | 708 | 720 | +3% | 5,400 | - | +2.42% | - | - |
| 11/16 | 699 | 709 | 698 | 699 | -0.57% | 3,900 | - | -0.43% | - | - |
| 11/15 | 690 | 703 | 684 | 703 | +1.88% | 2,300 | - | 0% | - | - |
| 11/14 | 690 | 693 | 686 | 690 | -1.43% | 4,800 | - | -1.99% | - | - |
| 11/13 | 692 | 700 | 688 | 700 | +1.3% | 5,400 | - | -0.71% | - | - |
| 11/12 | 691 | 697 | 691 | 691 | -1.14% | 5,200 | - | -2.12% | - | - |
| 11/09 | 705 | 705 | 699 | 699 | -1.55% | 4,200 | - | -1.27% | - | - |
| 11/08 | 709 | 710 | 705 | 710 | -0.7% | 2,800 | - | +0.14% | - | - |
| 11/07 | 721 | 721 | 712 | 715 | -0.69% | 3,000 | - | +0.7% | - | - |
| 11/06 | 728 | 728 | 719 | 720 | 0% | 6,400 | - | +1.41% | - | - |
| 11/05 | 719 | 725 | 717 | 720 | +1.27% | 6,600 | - | +1.41% | - | - |
| 11/02 | 707 | 720 | 703 | 711 | +0.85% | 10,900 | - | 0% | - | - |
| 11/01 | 702 | 705 | 700 | 705 | +0.43% | 4,800 | - | -0.98% | - | - |
| 10/31 | 698 | 704 | 696 | 702 | +0.29% | 7,100 | - | -1.54% | - | - |
| 10/30 | 709 | 709 | 700 | 700 | -0.57% | 12,700 | - | -1.96% | - | - |
| 10/29 | 710 | 710 | 703 | 704 | +0.28% | 6,000 | - | -1.54% | - | - |
| 10/26 | 710 | 710 | 697 | 702 | 0% | 5,600 | - | -2.09% | - | - |
| 10/25 | 702 | 703 | 697 | 702 | +0.29% | 5,600 | - | -2.23% | - | - |
| 10/24 | 702 | 703 | 699 | 700 | -0.43% | 4,800 | - | -2.91% | - | - |
| 10/23 | 705 | 710 | 702 | 703 | +0.14% | 5,700 | - | -2.63% | - | - |
| 10/22 | 698 | 704 | 698 | 702 | -0.43% | 3,700 | - | -3.04% | - | - |
| 10/19 | 714 | 714 | 698 | 705 | +0.28% | 7,700 | - | -2.62% | - | - |
| 10/18 | 702 | 706 | 700 | 703 | +1.59% | 5,400 | - | -3.03% | - | - |
| 10/17 | 686 | 697 | 686 | 692 | +1.62% | 6,000 | - | -4.68% | - | - |
| 10/16 | 695 | 697 | 671 | 681 | -2.3% | 20,300 | - | -6.46% | - | - |
| 10/15 | 718 | 719 | 680 | 697 | -3.06% | 21,100 | - | -4.52% | - | - |
| 10/12 | 729 | 731 | 715 | 719 | -0.28% | 4,700 | - | -1.64% | - | - |
| 10/11 | 724 | 725 | 711 | 721 | +0.14% | 6,000 | - | -1.5% | - | - |
| 10/10 | 731 | 731 | 720 | 720 | -1.64% | 8,800 | - | -1.77% | - | - |
| 10/09 | 726 | 737 | 722 | 732 | +0.55% | 4,900 | - | -0.54% | - | - |
| 10/05 | 726 | 747 | 725 | 728 | +0.28% | 8,500 | - | -1.36% | - | - |
| 10/04 | 735 | 740 | 721 | 726 | -1.22% | 7,500 | - | -2.02% | - | - |
| 10/03 | 745 | 748 | 731 | 735 | +0.68% | 7,400 | - | -1.21% | - | - |
| 10/02 | 723 | 730 | 721 | 730 | +1.81% | 3,300 | - | -2.28% | - | - |
| 10/01 | 738 | 738 | 715 | 717 | -2.71% | 6,000 | - | -4.4% | - | - |
