株価チャート
2012/10/23～2013/03/29
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 | 1,020 | 1,050 | 1,020 | 1,050 | +2.84% | 4,100 | 79億2750万 | +11.46% | 11.38 | 0.5 |
| 03/28 | 1,079 | 1,079 | 1,019 | 1,021 | -2.76% | 2,500 | 77億855万 | +9.2% | 11.07 | 0.49 |
| 03/27 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 2,500 | 79億2750万 | +13.02% | 11.38 | 0.5 |
| 03/26 | 1,060 | 1,060 | 1,050 | 1,060 | -0.19% | 5,300 | 80億300万 | +14.97% | 11.49 | 0.51 |
| 03/25 | 1,042 | 1,068 | 1,010 | 1,062 | +1.43% | 7,400 | 80億1810万 | +16.19% | 11.51 | 0.51 |
| 03/22 | 1,040 | 1,047 | 1,016 | 1,047 | +6.84% | 3,700 | 79億485万 | +15.56% | 11.35 | 0.5 |
| 03/21 | 958 | 1,000 | 958 | 980 | +2.3% | 7,300 | 73億9900万 | +9.01% | 10.62 | 0.47 |
| 03/19 | 968 | 968 | 958 | 958 | +0.84% | 4,200 | 72億3290万 | +7.16% | 10.39 | 0.46 |
| 03/18 | 950 | 966 | 932 | 950 | 0% | 7,200 | 71億7250万 | +6.74% | 10.3 | 0.46 |
| 03/15 | 935 | 950 | 935 | 950 | +1.39% | 3,800 | 71億7250万 | +7.22% | 10.3 | 0.46 |
| 03/14 | 937 | 937 | 937 | 937 | -0.32% | 100 | 70億7435万 | +6.12% | 10.16 | 0.45 |
| 03/13 | 936 | 940 | 936 | 940 | +0.75% | 900 | 70億9700万 | +6.82% | 10.19 | 0.45 |
| 03/12 | 932 | 933 | 932 | 933 | +1.52% | 300 | 70億4415万 | +6.39% | 10.12 | 0.45 |
| 03/11 | 908 | 948 | 908 | 919 | +1.55% | 6,500 | 69億3845万 | +5.03% | 9.96 | 0.44 |
| 03/08 | 905 | 905 | 899 | 905 | +1.8% | 1,100 | 68億3275万 | +3.78% | 9.81 | 0.43 |
| 03/07 | 900 | 900 | 889 | 889 | -1.22% | 2,100 | 67億1195万 | +2.18% | 9.64 | 0.43 |
| 03/06 | 900 | 900 | 900 | 900 | +0.11% | 2,700 | 67億9500万 | +3.57% | 9.76 | 0.43 |
| 03/05 | 899 | 899 | 899 | 899 | +0.67% | 1,000 | 67億8745万 | +3.57% | 9.75 | 0.43 |
| 03/04 | 900 | 910 | 893 | 893 | +1.48% | 11,100 | 67億4215万 | +3% | 9.68 | 0.43 |
| 03/01 | 870 | 880 | 870 | 880 | +1.62% | 5,400 | 66億4400万 | +1.5% | 9.54 | 0.42 |
| 02/28 | 873 | 873 | 863 | 866 | -0.92% | 1,300 | 65億3830万 | -0.12% | 9.39 | 0.42 |
| 02/27 | 874 | 874 | 863 | 874 | +1.51% | 1,300 | 65億9870万 | +0.81% | 9.48 | 0.42 |
| 02/26 | 865 | 876 | 861 | 861 | -0.46% | 1,000 | 65億55万 | -0.69% | 9.33 | 0.41 |
| 02/25 | 870 | 870 | 863 | 865 | -0.57% | 1,300 | 65億3075万 | -0.23% | 9.38 | 0.41 |
| 02/22 | 870 | 870 | 870 | 870 | +0.23% | 800 | 65億6850万 | +0.46% | 9.43 | 0.42 |
| 02/21 | 866 | 870 | 866 | 868 | -0.23% | 600 | 65億5340万 | +0.23% | 9.41 | 0.42 |
| 02/20 | 870 | 880 | 870 | 870 | -1.47% | 800 | 65億6850万 | +0.58% | 9.43 | 0.42 |
| 02/19 | 885 | 885 | 883 | 883 | +3.27% | 300 | 66億6665万 | +2.2% | 9.57 | 0.42 |
| 02/18 | 850 | 855 | 850 | 855 | +0.59% | 300 | 64億5525万 | -0.81% | 9.27 | 0.41 |
| 02/15 | 861 | 861 | 850 | 850 | -2.07% | 1,800 | 64億1750万 | -1.39% | 9.22 | 0.41 |
| 02/14 | 856 | 868 | 856 | 868 | +1.4% | 200 | 65億5340万 | +0.81% | 9.41 | 0.42 |
| 02/13 | 863 | 863 | 856 | 856 | -0.81% | 600 | 64億6280万 | -0.47% | 9.28 | 0.41 |
| 02/12 | 868 | 868 | 861 | 863 | +0.23% | 2,100 | 65億1565万 | +0.35% | 9.36 | 0.41 |
| 02/08 | 870 | 870 | 861 | 861 | -0.46% | 2,700 | 65億55万 | +0.35% | 9.33 | 0.41 |
| 02/07 | 879 | 879 | 865 | 865 | +0.12% | 2,900 | 65億3075万 | +1.05% | 9.38 | 0.41 |
| 02/06 | 863 | 874 | 863 | 864 | +0.23% | 2,000 | 65億2320万 | +1.29% | 9.37 | 0.41 |
| 02/05 | 859 | 880 | 859 | 862 | -1.82% | 1,700 | 65億810万 | +1.41% | 9.35 | 0.41 |
| 02/04 | 875 | 878 | 875 | 878 | +2.09% | 400 | 66億2890万 | +3.66% | 9.52 | 0.42 |
| 02/01 | 860 | 870 | 859 | 860 | +1.06% | 3,000 | 64億9300万 | +2.02% | 9.32 | 0.41 |
| 01/31 | 871 | 871 | 850 | 851 | -2.18% | 2,200 | 64億2505万 | +1.43% | 9.23 | 0.41 |
| 01/30 | 870 | 870 | 870 | 870 | 0% | 1,000 | 65億6850万 | +4.07% | 9.43 | 0.42 |
| 01/29 | 886 | 886 | 870 | 870 | -1.36% | 3,300 | 65億6850万 | +4.57% | 9.43 | 0.42 |
| 01/28 | 898 | 898 | 880 | 882 | -0.68% | 2,700 | 66億5910万 | +6.52% | 9.56 | 0.42 |
| 01/25 | 888 | 888 | 888 | 888 | +1.25% | 2,400 | 67億440万 | +7.77% | 9.63 | 0.43 |
| 01/24 | 875 | 880 | 872 | 877 | +0.8% | 1,100 | 66億2135万 | +7.08% | 9.51 | 0.42 |
| 01/23 | 871 | 890 | 870 | 870 | +0.35% | 2,600 | 65億6850万 | +6.75% | 9.43 | 0.42 |
| 01/22 | 863 | 885 | 863 | 867 | +0.58% | 5,800 | 65億4585万 | +6.91% | 9.4 | 0.42 |
| 01/21 | 860 | 870 | 840 | 862 | +1.17% | 2,600 | 65億810万 | +6.82% | 9.35 | 0.41 |
| 01/18 | 864 | 865 | 850 | 852 | +0.24% | 2,700 | 64億3260万 | +6.1% | 9.24 | 0.41 |
| 01/17 | 845 | 865 | 841 | 850 | +1.31% | 8,900 | 64億1750万 | +6.25% | 9.22 | 0.41 |
| 01/16 | 853 | 853 | 835 | 839 | -1.41% | 4,700 | 63億3445万 | +5.27% | 9.1 | 0.4 |
| 01/15 | 846 | 880 | 845 | 851 | +0.24% | 6,400 | 64億2505万 | +7.18% | 9.23 | 0.41 |
| 01/11 | 848 | 849 | 848 | 849 | +0.71% | 400 | 64億995万 | +7.33% | 9.2 | 0.41 |
| 01/10 | 843 | 846 | 843 | 843 | +0.84% | 3,500 | 63億6465万 | +6.98% | 9.14 | 0.4 |
| 01/09 | 824 | 840 | 824 | 836 | +0.36% | 1,500 | 63億1180万 | +6.5% | 9.06 | 0.4 |
| 01/08 | 835 | 845 | 832 | 833 | -1.42% | 3,300 | 62億8915万 | +6.39% | 9.03 | 0.4 |
| 01/07 | 830 | 850 | 826 | 845 | +1.81% | 7,800 | 63億7975万 | +8.19% | 9.16 | 0.4 |
| 01/04 | 817 | 834 | 815 | 830 | +2.72% | 8,900 | 62億6650万 | +6.68% | 9 | 0.4 |
| 2012 |
| 12/28 | 795 | 818 | 795 | 808 | +2.28% | 7,200 | - | +4.12% | - | - |
| 12/27 | 788 | 793 | 788 | 790 | +0.38% | 2,800 | - | +1.94% | - | - |
| 12/26 | 784 | 787 | 783 | 787 | +1.16% | 1,500 | - | +1.55% | - | - |
| 12/25 | 780 | 782 | 778 | 778 | -0.13% | 3,300 | - | +0.52% | - | - |
| 12/21 | 774 | 779 | 769 | 779 | +0.91% | 5,900 | - | +0.65% | - | - |
| 12/20 | 774 | 778 | 771 | 772 | +0.13% | 1,100 | - | -0.26% | - | - |
| 12/19 | 773 | 773 | 770 | 771 | -0.77% | 6,600 | - | -0.64% | - | - |
| 12/18 | 770 | 780 | 770 | 777 | +0.65% | 2,800 | - | +0.26% | - | - |
| 12/17 | 769 | 783 | 768 | 772 | +0.39% | 2,700 | - | -0.52% | - | - |
| 12/14 | 777 | 777 | 766 | 769 | +0.39% | 800 | - | -1.16% | - | - |
| 12/13 | 772 | 772 | 766 | 766 | -0.52% | 4,300 | - | -1.79% | - | - |
| 12/12 | 771 | 771 | 769 | 770 | -0.13% | 1,600 | - | -1.41% | - | - |
| 12/11 | 774 | 774 | 771 | 771 | 0% | 500 | - | -1.53% | - | - |
| 12/10 | 773 | 775 | 771 | 771 | 0% | 1,000 | - | -1.78% | - | - |
| 12/07 | 775 | 775 | 771 | 771 | +0.26% | 600 | - | -1.91% | - | - |
| 12/06 | 800 | 800 | 769 | 769 | +0.39% | 4,300 | - | -2.29% | - | - |
| 12/05 | 773 | 773 | 766 | 766 | -0.52% | 2,300 | - | -2.79% | - | - |
| 12/04 | 774 | 775 | 770 | 770 | -1.16% | 2,000 | - | -2.53% | - | - |
| 12/03 | 774 | 779 | 771 | 779 | +0.65% | 1,400 | - | -1.52% | - | - |
| 11/30 | 774 | 780 | 774 | 774 | +0.13% | 4,600 | - | -2.27% | - | - |
| 11/29 | 775 | 788 | 773 | 773 | -0.26% | 1,600 | - | -2.64% | - | - |
| 11/28 | 788 | 788 | 773 | 775 | -1.4% | 1,600 | - | -2.64% | - | - |
| 11/27 | 777 | 786 | 777 | 786 | +1.29% | 400 | - | -1.5% | - | - |
| 11/26 | 783 | 785 | 775 | 776 | -0.77% | 2,600 | - | -2.88% | - | - |
| 11/22 | 783 | 783 | 782 | 782 | +0.26% | 1,000 | - | -2.25% | - | - |
| 11/21 | 782 | 788 | 780 | 780 | -0.26% | 5,800 | - | -2.62% | - | - |
| 11/20 | 796 | 796 | 777 | 782 | -0.13% | 7,500 | - | -2.49% | - | - |
| 11/19 | 777 | 790 | 777 | 783 | +0.77% | 1,300 | - | -2.49% | - | - |
| 11/16 | 777 | 777 | 777 | 777 | 0% | 2,100 | - | -3.36% | - | - |
| 11/15 | 800 | 800 | 777 | 777 | -3.6% | 800 | - | -3.6% | - | - |
| 11/13 | 766 | 806 | 766 | 806 | +5.36% | 300 | - | -0.25% | - | - |
| 11/12 | 789 | 789 | 760 | 765 | -4.49% | 1,800 | - | -5.32% | - | - |
| 11/08 | 801 | 801 | 801 | 801 | -1.11% | 100 | - | -1.11% | - | - |
| 11/06 | 810 | 810 | 810 | 810 | 0% | 200 | - | -0.12% | - | - |
| 11/05 | 810 | 810 | 810 | 810 | 0% | 200 | - | -0.12% | - | - |
| 11/02 | 810 | 810 | 810 | 810 | 0% | 300 | - | -0.25% | - | - |
| 10/31 | 810 | 810 | 810 | 810 | 0% | 200 | - | -0.37% | - | - |
| 10/29 | 810 | 810 | 810 | 810 | -1.22% | 100 | - | -0.25% | - | - |
| 10/26 | 820 | 820 | 820 | 820 | +3.54% | 1,200 | - | +0.86% | - | - |
| 10/25 | 807 | 807 | 792 | 792 | -0.38% | 2,400 | - | -2.58% | - | - |
| 10/24 | 797 | 800 | 789 | 795 | 0% | 1,100 | - | -2.33% | - | - |
| 10/23 | 803 | 803 | 795 | 795 | -1% | 700 | - | -2.45% | - | - |
