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 | 900 | 910 | 877 | 881 | -1.78% | 1,493,000 | 3229億3750万 | -2.33% | 24.93 | 1.32 |
| 03/28 | 891 | 901 | 890 | 897 | +0.56% | 1,175,000 | 3288億242万 | -0.44% | 25.38 | 1.35 |
| 03/27 | 895 | 907 | 888 | 892 | -0.11% | 1,153,000 | 3269億6963万 | -1.11% | 25.24 | 1.34 |
| 03/26 | 885 | 898 | 880 | 893 | -0.45% | 1,194,000 | 3273億3619万 | -1% | 25.27 | 1.34 |
| 03/25 | 910 | 911 | 885 | 897 | -0.66% | 1,319,000 | 3288億242万 | -0.55% | 25.38 | 1.35 |
| 03/22 | 910 | 911 | 898 | 903 | -2.27% | 1,601,000 | 3310億177万 | +0.22% | 25.55 | 1.36 |
| 03/21 | 927 | 933 | 919 | 924 | -0.22% | 1,379,000 | 3386億9948万 | +2.67% | 26.14 | 1.39 |
| 03/19 | 924 | 932 | 921 | 926 | +1.54% | 1,309,000 | 3394億3260万 | +3.35% | 26.2 | 1.39 |
| 03/18 | 934 | 934 | 910 | 912 | -3.9% | 1,752,000 | 3343億79万 | +2.24% | 25.8 | 1.37 |
| 03/15 | 947 | 959 | 947 | 949 | +0.74% | 1,527,000 | 3478億6343万 | +6.63% | 26.85 | 1.42 |
| 03/14 | 936 | 944 | 929 | 942 | +2.73% | 1,789,000 | 3452億9753万 | +6.2% | 26.65 | 1.41 |
| 03/13 | 921 | 929 | 915 | 917 | -0.43% | 1,565,000 | 3361億3358万 | +3.85% | 25.95 | 1.38 |
| 03/12 | 927 | 936 | 919 | 921 | +0.77% | 2,021,000 | 3375億9981万 | +4.78% | 26.06 | 1.38 |
| 03/11 | 919 | 929 | 908 | 914 | +1.11% | 1,895,000 | 3350億3391万 | +4.22% | 25.86 | 1.37 |
| 03/08 | 904 | 910 | 897 | 904 | +0.89% | 1,886,000 | 3313億6833万 | +3.55% | 25.58 | 1.36 |
| 03/07 | 922 | 925 | 893 | 896 | -2.61% | 2,278,000 | 3284億3586万 | +3.23% | 25.35 | 1.34 |
| 03/06 | 905 | 922 | 901 | 920 | +2.91% | 2,026,000 | 3372億3325万 | +6.73% | 26.03 | 1.38 |
| 03/05 | 909 | 914 | 889 | 894 | -1.11% | 1,827,000 | 3277億275万 | +4.56% | 25.3 | 1.34 |
| 03/04 | 895 | 909 | 895 | 904 | +2.96% | 2,434,000 | 3313億6833万 | +6.35% | 25.58 | 1.36 |
| 03/01 | 865 | 884 | 860 | 878 | +1.27% | 1,487,000 | 3218億3782万 | +4.03% | 24.84 | 1.32 |
| 02/28 | 860 | 874 | 850 | 867 | +1.05% | 2,616,000 | 3178億568万 | +3.46% | 24.53 | 1.3 |
| 02/27 | 869 | 872 | 857 | 858 | -1.83% | 1,838,000 | 3145億666万 | +2.88% | 24.28 | 1.29 |
| 02/26 | 871 | 894 | 867 | 874 | -1.91% | 2,753,000 | 3203億7159万 | +5.3% | 24.73 | 1.31 |
| 02/25 | 897 | 904 | 886 | 891 | +0.56% | 1,329,000 | 3266億307万 | +7.87% | 25.21 | 1.34 |
| 02/22 | 877 | 893 | 868 | 886 | +1.14% | 1,641,000 | 3247億7028万 | +7.92% | 25.07 | 1.33 |
| 02/21 | 904 | 904 | 866 | 876 | -3.2% | 1,753,000 | 3211億471万 | +7.22% | 24.79 | 1.31 |
| 02/20 | 910 | 911 | 897 | 905 | +0.33% | 1,936,000 | 3317億3488万 | +11.32% | 25.61 | 1.36 |
| 02/19 | 894 | 914 | 892 | 902 | +1.92% | 2,098,000 | 3306億3521万 | +11.5% | 25.52 | 1.35 |
| 02/18 | 882 | 892 | 880 | 885 | +1.03% | 1,740,000 | 3244億373万 | +10.07% | 25.04 | 1.33 |
| 02/15 | 882 | 882 | 863 | 876 | -0.68% | 3,902,000 | 3211億471万 | +9.36% | 24.79 | 1.31 |
| 02/14 | 847 | 893 | 842 | 882 | +6.01% | 6,431,000 | 3233億405万 | +10.66% | 24.96 | 1.32 |
| 02/13 | 820 | 843 | 820 | 832 | +0.6% | 1,612,000 | 3049億7616万 | +5.05% | 23.54 | 1.25 |
| 02/12 | 858 | 863 | 827 | 827 | -2.01% | 1,716,000 | 3031億4337万 | +4.82% | 23.4 | 1.24 |
| 02/08 | 873 | 873 | 842 | 844 | -3.21% | 2,204,000 | 3093億7485万 | +7.24% | 23.88 | 1.27 |
| 02/07 | 848 | 875 | 847 | 872 | +2.35% | 2,541,000 | 3196億3847万 | +11.37% | 24.67 | 1.31 |
| 02/06 | 843 | 857 | 837 | 852 | +3.78% | 2,286,000 | 3123億732万 | +9.65% | 24.11 | 1.28 |
| 02/05 | 840 | 842 | 818 | 821 | -3.98% | 2,333,000 | 3009億4402万 | +6.49% | 23.23 | 1.23 |
| 02/04 | 836 | 855 | 836 | 855 | +4.91% | 3,616,000 | 3134億699万 | +11.47% | 24.19 | 1.28 |
| 02/01 | 785 | 828 | 785 | 815 | +3.82% | 4,819,000 | 2987億4467万 | +7.1% | 23.06 | 1.22 |
| 01/31 | 760 | 794 | 751 | 785 | +4.81% | 4,138,000 | 2877億4794万 | +3.7% | 22.21 | 1.18 |
| 01/30 | 748 | 755 | 740 | 749 | +0.4% | 2,041,000 | 2745億5185万 | -0.79% | 21.19 | 1.12 |
| 01/29 | 735 | 758 | 735 | 746 | -1.32% | 1,533,000 | 2734億5218万 | -0.93% | 21.11 | 1.12 |
| 01/28 | 776 | 778 | 756 | 756 | -1.31% | 1,615,000 | 2771億1776万 | +0.53% | 21.39 | 1.13 |
| 01/25 | 762 | 770 | 758 | 766 | +3.93% | 2,251,000 | 2807億8334万 | +2.27% | 21.67 | 1.15 |
| 01/24 | 734 | 746 | 724 | 737 | -1.47% | 2,615,000 | 2701億5316万 | -1.34% | 20.85 | 1.11 |
| 01/23 | 751 | 766 | 746 | 748 | -1.71% | 1,577,000 | 2741億8530万 | +0.4% | 21.16 | 1.12 |
| 01/22 | 777 | 777 | 756 | 761 | -1.93% | 1,977,000 | 2789億5055万 | +2.56% | 21.53 | 1.14 |
| 01/21 | 775 | 783 | 766 | 776 | -0.51% | 1,732,000 | 2844億4892万 | +5.01% | 21.96 | 1.16 |
| 01/18 | 785 | 790 | 770 | 780 | +1.3% | 2,109,000 | 2859億1515万 | +6.27% | 22.07 | 1.17 |
| 01/17 | 775 | 782 | 752 | 770 | -1.03% | 1,925,000 | 2822億4957万 | +5.77% | 21.79 | 1.16 |
| 01/16 | 797 | 802 | 772 | 778 | -2.75% | 2,213,000 | 2851億8203万 | +7.61% | 22.01 | 1.17 |
| 01/15 | 804 | 807 | 773 | 800 | +0.63% | 3,694,000 | 2932億4631万 | +11.73% | 22.64 | 1.2 |
| 01/11 | 802 | 805 | 785 | 795 | -0.13% | 2,184,000 | 2914億1352万 | +11.97% | 22.49 | 1.19 |
| 01/10 | 790 | 815 | 790 | 796 | +1.53% | 2,753,000 | 2917億8007万 | +13.39% | 22.52 | 1.19 |
| 01/09 | 745 | 789 | 743 | 784 | +4.12% | 2,750,000 | 2873億8138万 | +12.64% | 22.18 | 1.18 |
| 01/08 | 762 | 764 | 746 | 753 | -1.31% | 2,395,000 | 2760億1809万 | +9.29% | 21.31 | 1.13 |
| 01/07 | 794 | 795 | 758 | 763 | -2.05% | 1,698,000 | 2796億8366万 | +11.39% | 21.59 | 1.15 |
| 01/04 | 756 | 779 | 751 | 779 | +6.57% | 2,482,000 | 2855億4859万 | +14.56% | 22.04 | 1.17 |
| 2012 |
| 12/28 | 729 | 734 | 724 | 731 | +1.39% | 1,503,000 | - | +8.62% | - | - |
| 12/27 | 732 | 737 | 721 | 721 | +0.14% | 1,994,000 | - | +7.93% | - | - |
| 12/26 | 715 | 723 | 711 | 720 | +1.98% | 1,039,000 | - | +8.76% | - | - |
| 12/25 | 720 | 724 | 700 | 706 | +0.14% | 1,306,000 | - | +7.46% | - | - |
| 12/21 | 716 | 725 | 696 | 705 | -3.03% | 2,669,000 | - | +8.29% | - | - |
| 12/20 | 723 | 736 | 718 | 727 | -0.14% | 2,089,000 | - | +12.54% | - | - |
| 12/19 | 712 | 734 | 711 | 728 | +3.85% | 1,858,000 | - | +13.93% | - | - |
| 12/18 | 718 | 720 | 701 | 701 | -1.82% | 2,052,000 | - | +10.39% | - | - |
| 12/17 | 708 | 724 | 704 | 714 | +3.18% | 2,420,000 | - | +12.62% | - | - |
| 12/14 | 685 | 695 | 682 | 692 | -1% | 3,047,000 | - | +9.32% | - | - |
| 12/13 | 700 | 715 | 699 | 699 | +0.72% | 2,420,000 | - | +10.43% | - | - |
| 12/12 | 687 | 697 | 682 | 694 | +1.02% | 1,731,000 | - | +9.64% | - | - |
| 12/11 | 681 | 697 | 680 | 687 | +1.48% | 3,376,000 | - | +8.53% | - | - |
| 12/10 | 658 | 678 | 658 | 677 | +4.48% | 3,119,000 | - | +6.61% | - | - |
| 12/07 | 637 | 651 | 632 | 648 | +1.41% | 1,973,000 | - | +1.73% | - | - |
| 12/06 | 635 | 641 | 630 | 639 | +0.63% | 2,175,000 | - | -0.31% | - | - |
| 12/05 | 616 | 635 | 608 | 635 | +3.25% | 3,745,000 | - | -1.55% | - | - |
| 12/04 | 619 | 624 | 611 | 615 | -2.54% | 4,078,000 | - | -5.38% | - | - |
| 12/03 | 623 | 636 | 621 | 631 | +3.1% | 1,864,000 | - | -3.52% | - | - |
| 11/30 | 634 | 636 | 611 | 612 | -3.01% | 4,234,000 | - | -6.99% | - | - |
| 11/29 | 630 | 633 | 622 | 631 | +1.77% | 2,116,000 | - | -4.97% | - | - |
| 11/28 | 640 | 643 | 612 | 620 | -4.76% | 3,238,000 | - | -7.19% | - | - |
| 11/27 | 632 | 654 | 619 | 651 | +3.33% | 4,457,000 | - | -3.13% | - | - |
| 11/26 | 632 | 641 | 621 | 630 | +2.61% | 5,870,000 | - | -6.8% | - | - |
| 11/22 | 603 | 617 | 598 | 614 | +3.54% | 4,820,000 | - | -9.97% | - | - |
| 11/21 | 597 | 603 | 587 | 593 | +0.34% | 3,160,000 | - | -13.68% | - | - |
| 11/20 | 584 | 593 | 584 | 591 | +1.03% | 3,817,000 | - | -14.6% | - | - |
| 11/19 | 572 | 587 | 572 | 585 | +3.36% | 4,042,000 | - | -16.07% | - | - |
| 11/16 | 565 | 572 | 561 | 566 | -0.88% | 5,242,000 | - | -19.26% | - | - |
| 11/15 | 568 | 578 | 561 | 571 | +1.78% | 5,167,000 | - | -19.12% | - | - |
| 11/14 | 584 | 591 | 524 | 561 | -10.1% | 18,912,000 | - | -20.87% | - | - |
| 11/13 | 640 | 646 | 618 | 624 | -8.24% | 6,751,000 | - | -12.36% | - | - |
| 11/12 | 686 | 691 | 680 | 680 | -1.16% | 730,000 | - | -4.76% | - | - |
| 11/09 | 681 | 690 | 675 | 688 | +0.44% | 886,000 | - | -3.64% | - | - |
| 11/08 | 694 | 694 | 683 | 685 | -2% | 1,428,000 | - | -3.93% | - | - |
| 11/07 | 702 | 705 | 694 | 699 | -0.71% | 2,183,000 | - | -1.83% | - | - |
| 11/06 | 718 | 720 | 702 | 704 | -2.49% | 1,881,000 | - | -0.85% | - | - |
| 11/05 | 736 | 736 | 720 | 722 | -2.56% | 1,549,000 | - | +1.83% | - | - |
| 11/02 | 746 | 746 | 736 | 741 | +0.41% | 1,170,000 | - | +4.66% | - | - |
| 11/01 | 748 | 752 | 731 | 738 | -1.2% | 1,334,000 | - | +4.53% | - | - |
| 10/31 | 735 | 754 | 735 | 747 | +0.27% | 1,293,000 | - | +5.96% | - | - |
| 10/30 | 722 | 760 | 722 | 745 | +3.04% | 2,195,000 | - | +5.97% | - | - |
