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 | 584 | 589 | 577 | 587 | -0.84% | 164,000 | 172億2698万 | +5.39% | 9.18 | 0.72 |
| 03/28 | 594 | 594 | 585 | 592 | -0.5% | 98,000 | 173億7372万 | +6.67% | 9.26 | 0.73 |
| 03/27 | 595 | 601 | 591 | 595 | -1.49% | 167,000 | 174億6176万 | +7.79% | 9.31 | 0.73 |
| 03/26 | 595 | 604 | 595 | 604 | 0% | 148,000 | 177億2589万 | +9.82% | 9.45 | 0.74 |
| 03/25 | 610 | 611 | 590 | 604 | +0.5% | 237,000 | 177億2589万 | +10.62% | 9.45 | 0.74 |
| 03/22 | 609 | 614 | 596 | 601 | -2.12% | 405,000 | 176億3784万 | +10.89% | 9.4 | 0.74 |
| 03/21 | 582 | 616 | 580 | 614 | +9.45% | 1,257,000 | 180億1936万 | +14.13% | 9.6 | 0.75 |
| 03/19 | 565 | 567 | 558 | 561 | +0.54% | 97,000 | 164億6394万 | +5.25% | 8.77 | 0.69 |
| 03/18 | 568 | 568 | 556 | 558 | -1.06% | 122,000 | 163億7590万 | +5.08% | 8.73 | 0.69 |
| 03/15 | 560 | 564 | 550 | 564 | +1.62% | 205,000 | 165億5199万 | +6.62% | 8.82 | 0.69 |
| 03/14 | 547 | 558 | 547 | 555 | +1.65% | 118,000 | 162億8786万 | +5.31% | 8.68 | 0.68 |
| 03/13 | 541 | 552 | 541 | 546 | +0.92% | 126,000 | 160億2373万 | +4% | 8.54 | 0.67 |
| 03/12 | 557 | 557 | 541 | 541 | -1.1% | 137,000 | 158億7699万 | +3.44% | 8.46 | 0.66 |
| 03/11 | 541 | 560 | 541 | 547 | +2.43% | 233,000 | 160億5308万 | +4.79% | 8.56 | 0.67 |
| 03/08 | 535 | 535 | 525 | 534 | +0.75% | 151,000 | 156億7156万 | +2.69% | 8.35 | 0.66 |
| 03/07 | 540 | 540 | 526 | 530 | -1.3% | 111,000 | 155億5417万 | +2.32% | 8.29 | 0.65 |
| 03/06 | 542 | 543 | 535 | 537 | -0.56% | 78,000 | 157億5960万 | +3.87% | 8.4 | 0.66 |
| 03/05 | 547 | 547 | 540 | 540 | -1.1% | 52,000 | 158億4765万 | +4.85% | 8.45 | 0.66 |
| 03/04 | 540 | 546 | 540 | 546 | +1.87% | 72,000 | 160億2373万 | +6.43% | 8.54 | 0.67 |
| 03/01 | 532 | 543 | 529 | 536 | +0.75% | 107,000 | 157億3026万 | +4.89% | 8.38 | 0.66 |
| 02/28 | 529 | 535 | 529 | 532 | +0.76% | 40,000 | 156億1287万 | +4.52% | 8.32 | 0.65 |
| 02/27 | 527 | 535 | 525 | 528 | +0.19% | 92,000 | 154億9548万 | +4.14% | 8.26 | 0.65 |
| 02/26 | 528 | 529 | 524 | 527 | -0.57% | 45,000 | 154億6613万 | +4.36% | 8.24 | 0.65 |
| 02/25 | 531 | 535 | 527 | 530 | +1.73% | 86,000 | 155億5417万 | +5.37% | 8.29 | 0.65 |
| 02/22 | 527 | 527 | 515 | 521 | -1.14% | 55,000 | 152億9004万 | +3.99% | 8.15 | 0.64 |
| 02/21 | 534 | 536 | 520 | 527 | -0.75% | 137,000 | 154億6613万 | +5.61% | 8.24 | 0.65 |
| 02/20 | 529 | 535 | 525 | 531 | +1.34% | 238,000 | 155億8352万 | +6.63% | 8.31 | 0.65 |
| 02/19 | 525 | 528 | 518 | 524 | +0.38% | 161,000 | 153億7809万 | +5.86% | 8.2 | 0.64 |
| 02/18 | 504 | 525 | 503 | 522 | +3.57% | 206,000 | 153億1939万 | +5.67% | 8.16 | 0.64 |
| 02/15 | 493 | 507 | 493 | 504 | +0.2% | 243,000 | 147億9114万 | +2.23% | 7.88 | 0.62 |
| 02/14 | 504 | 505 | 496 | 503 | +2.44% | 152,000 | 147億6179万 | +2.44% | 7.87 | 0.62 |
| 02/13 | 502 | 504 | 473 | 491 | -1.21% | 345,000 | 144億962万 | +0.2% | 7.68 | 0.6 |
| 02/12 | 514 | 514 | 490 | 497 | -2.36% | 178,000 | 145億8570万 | +1.64% | 7.77 | 0.61 |
| 02/08 | 510 | 510 | 505 | 509 | -0.39% | 73,000 | 149億3787万 | +4.3% | 7.96 | 0.63 |
| 02/07 | 509 | 511 | 505 | 511 | +0.39% | 95,000 | 149億9657万 | +5.14% | 7.99 | 0.63 |
| 02/06 | 504 | 514 | 500 | 509 | +1.6% | 201,000 | 149億3787万 | +5.17% | 7.96 | 0.63 |
| 02/05 | 500 | 505 | 496 | 501 | -0.6% | 95,000 | 147億309万 | +3.73% | 7.84 | 0.62 |
| 02/04 | 510 | 510 | 491 | 504 | +0.8% | 125,000 | 147億9114万 | +4.78% | 7.88 | 0.62 |
| 02/01 | 500 | 501 | 493 | 500 | 0% | 54,000 | 146億7375万 | +4.6% | 7.82 | 0.61 |
| 01/31 | 500 | 504 | 494 | 500 | +1.21% | 123,000 | 146億7375万 | +5.26% | 7.82 | 0.61 |
| 01/30 | 490 | 501 | 490 | 494 | +1.02% | 129,000 | 144億9766万 | +4.66% | 7.73 | 0.61 |
| 01/29 | 485 | 495 | 485 | 489 | +0.2% | 82,000 | 143億5092万 | +4.04% | 7.65 | 0.6 |
| 01/28 | 490 | 497 | 487 | 488 | -0.41% | 58,000 | 143億2158万 | +4.5% | 7.63 | 0.6 |
| 01/25 | 487 | 491 | 483 | 490 | +1.24% | 75,000 | 143億8027万 | +5.6% | 7.66 | 0.6 |
| 01/24 | 480 | 486 | 479 | 484 | +0.21% | 45,000 | 142億419万 | +4.99% | 7.57 | 0.59 |
| 01/23 | 484 | 493 | 479 | 483 | -1.02% | 104,000 | 141億7484万 | +5.23% | 7.55 | 0.59 |
| 01/22 | 481 | 494 | 481 | 488 | +1.46% | 148,000 | 143億2158万 | +7.02% | 7.63 | 0.6 |
| 01/21 | 473 | 482 | 472 | 481 | +0.42% | 51,000 | 141億1614万 | +6.18% | 7.52 | 0.59 |
| 01/18 | 480 | 485 | 477 | 479 | +0.63% | 63,000 | 140億5745万 | +6.44% | 7.49 | 0.59 |
| 01/17 | 484 | 486 | 474 | 476 | -1.45% | 120,000 | 139億6941万 | +6.25% | 7.45 | 0.58 |
| 01/16 | 472 | 487 | 472 | 483 | +1.47% | 124,000 | 141億7484万 | +8.3% | 7.55 | 0.59 |
| 01/15 | 487 | 488 | 471 | 476 | -2.86% | 180,000 | 139億6941万 | +7.45% | 7.45 | 0.58 |
| 01/11 | 487 | 500 | 480 | 490 | +1.03% | 227,000 | 143億8027万 | +11.36% | 7.66 | 0.6 |
| 01/10 | 475 | 487 | 471 | 485 | +2.32% | 124,000 | 142億3353万 | +10.98% | 7.59 | 0.6 |
| 01/09 | 460 | 476 | 460 | 474 | +1.28% | 109,000 | 139億1071万 | +9.22% | 7.41 | 0.58 |
| 01/08 | 470 | 477 | 468 | 468 | -1.06% | 127,000 | 137億3463万 | +8.58% | 7.32 | 0.57 |
| 01/07 | 478 | 478 | 468 | 473 | -0.21% | 91,000 | 138億8136万 | +10.26% | 7.4 | 0.58 |
| 01/04 | 481 | 481 | 466 | 474 | +2.6% | 166,000 | 139億1071万 | +11.27% | 7.41 | 0.58 |
| 2012 |
| 12/28 | 458 | 465 | 455 | 462 | +0.43% | 91,000 | - | +8.96% | - | - |
| 12/27 | 465 | 473 | 452 | 460 | -1.5% | 159,000 | - | +9% | - | - |
| 12/26 | 473 | 475 | 467 | 467 | +2.19% | 251,000 | - | +11.19% | - | - |
| 12/25 | 439 | 465 | 439 | 457 | +6.03% | 413,000 | - | +9.59% | - | - |
| 12/21 | 434 | 435 | 425 | 431 | +1.17% | 178,000 | - | +3.86% | - | - |
| 12/20 | 431 | 431 | 421 | 426 | -0.93% | 132,000 | - | +2.9% | - | - |
| 12/19 | 427 | 435 | 423 | 430 | +1.42% | 206,000 | - | +4.12% | - | - |
| 12/18 | 424 | 430 | 424 | 424 | 0% | 98,000 | - | +2.91% | - | - |
| 12/17 | 424 | 430 | 421 | 424 | +0.47% | 155,000 | - | +3.16% | - | - |
| 12/14 | 419 | 425 | 419 | 422 | +0.72% | 131,000 | - | +2.68% | - | - |
| 12/13 | 420 | 423 | 418 | 419 | +0.24% | 61,000 | - | +2.2% | - | - |
| 12/12 | 416 | 418 | 414 | 418 | +0.72% | 34,000 | - | +1.95% | - | - |
| 12/11 | 413 | 415 | 413 | 415 | 0% | 21,000 | - | +1.47% | - | - |
| 12/10 | 413 | 418 | 412 | 415 | +0.48% | 40,000 | - | +1.47% | - | - |
| 12/07 | 420 | 420 | 413 | 413 | -1.67% | 53,000 | - | +0.98% | - | - |
| 12/06 | 414 | 425 | 414 | 420 | +1.45% | 74,000 | - | +2.94% | - | - |
| 12/05 | 414 | 417 | 406 | 414 | 0% | 70,000 | - | +1.47% | - | - |
| 12/04 | 414 | 418 | 412 | 414 | +0.24% | 76,000 | - | +1.47% | - | - |
| 12/03 | 407 | 413 | 407 | 413 | +1.72% | 51,000 | - | +1.47% | - | - |
| 11/30 | 408 | 408 | 406 | 406 | 0% | 32,000 | - | -0.25% | - | - |
| 11/29 | 405 | 409 | 405 | 406 | -0.25% | 41,000 | - | -0.25% | - | - |
| 11/28 | 413 | 413 | 407 | 407 | -0.97% | 32,000 | - | 0% | - | - |
| 11/27 | 409 | 418 | 409 | 411 | +0.24% | 86,000 | - | +0.74% | - | - |
| 11/26 | 412 | 412 | 410 | 410 | 0% | 16,000 | - | +0.74% | - | - |
| 11/22 | 409 | 410 | 408 | 410 | +0.24% | 23,000 | - | +0.74% | - | - |
| 11/21 | 409 | 410 | 408 | 409 | +0.25% | 51,000 | - | +0.74% | - | - |
| 11/20 | 409 | 409 | 406 | 408 | -0.24% | 18,000 | - | +0.74% | - | - |
| 11/19 | 405 | 409 | 404 | 409 | +1.74% | 55,000 | - | +1.24% | - | - |
| 11/16 | 408 | 409 | 402 | 402 | -0.74% | 39,000 | - | -0.25% | - | - |
| 11/15 | 404 | 410 | 404 | 405 | 0% | 49,000 | - | +1% | - | - |
| 11/14 | 401 | 408 | 400 | 405 | +1.76% | 51,000 | - | +1.25% | - | - |
| 11/13 | 406 | 407 | 394 | 398 | -2.69% | 84,000 | - | -0.25% | - | - |
| 11/12 | 409 | 409 | 406 | 409 | -0.24% | 17,000 | - | +3.02% | - | - |
| 11/09 | 401 | 411 | 401 | 410 | +2.5% | 62,000 | - | +3.54% | - | - |
| 11/08 | 407 | 410 | 400 | 400 | -3.61% | 81,000 | - | +1.27% | - | - |
| 11/07 | 410 | 415 | 409 | 415 | +0.97% | 41,000 | - | +5.33% | - | - |
| 11/06 | 405 | 412 | 400 | 411 | +1.48% | 54,000 | - | +4.85% | - | - |
| 11/05 | 406 | 406 | 403 | 405 | -0.49% | 37,000 | - | +4.11% | - | - |
| 11/02 | 414 | 415 | 406 | 407 | -0.25% | 104,000 | - | +4.9% | - | - |
| 11/01 | 404 | 412 | 404 | 408 | +0.74% | 85,000 | - | +5.7% | - | - |
| 10/31 | 405 | 409 | 397 | 405 | 0% | 52,000 | - | +5.19% | - | - |
| 10/30 | 408 | 412 | 403 | 405 | -0.74% | 111,000 | - | +5.74% | - | - |
