株価チャート
2012/09/07～2013/02/27
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 |
| 02/27 | 696 | 708 | 694 | 708 | +1.87% | 8,000 | 140億424万 | +0.71% | 6.66 | 0.65 |
| 02/26 | 690 | 706 | 686 | 695 | -3.07% | 26,000 | 137億4710万 | -1% | 6.54 | 0.64 |
| 02/25 | 711 | 717 | 711 | 717 | +0.99% | 9,000 | 141億8226万 | +2.28% | 6.75 | 0.66 |
| 02/22 | 705 | 710 | 705 | 710 | +1.72% | 7,000 | 140億4380万 | +1.43% | 6.68 | 0.65 |
| 02/21 | 698 | 699 | 698 | 698 | -0.29% | 9,000 | 138億644万 | 0% | 6.57 | 0.64 |
| 02/20 | 695 | 700 | 695 | 700 | +0.14% | 4,000 | 138億4600万 | +0.57% | 6.59 | 0.64 |
| 02/19 | 699 | 699 | 699 | 699 | +1.3% | 2,000 | 138億2622万 | +0.58% | 6.58 | 0.64 |
| 02/18 | 692 | 692 | 690 | 690 | -1.43% | 5,000 | 136億4820万 | -0.58% | 6.49 | 0.63 |
| 02/15 | 702 | 702 | 690 | 700 | -0.28% | 7,000 | 138億4600万 | +0.86% | 6.59 | 0.64 |
| 02/14 | 702 | 702 | 698 | 702 | -0.14% | 4,000 | 138億8556万 | +1.45% | 6.61 | 0.65 |
| 02/13 | 710 | 720 | 703 | 703 | -0.99% | 13,000 | 139億534万 | +1.88% | 6.62 | 0.65 |
| 02/12 | 716 | 716 | 710 | 710 | -0.7% | 13,000 | 140億4380万 | +3.5% | 6.68 | 0.65 |
| 02/08 | 719 | 719 | 715 | 715 | -0.83% | 7,000 | 141億4270万 | +4.53% | 6.73 | 0.66 |
| 02/07 | 727 | 730 | 721 | 721 | -0.69% | 5,000 | 142億6138万 | +6.03% | 6.79 | 0.66 |
| 02/06 | 716 | 726 | 716 | 726 | +1.4% | 13,000 | 143億6028万 | +7.56% | 6.83 | 0.67 |
| 02/05 | 716 | 716 | 716 | 716 | 0% | 3,000 | 141億6248万 | +6.87% | 6.74 | 0.66 |
| 02/04 | 705 | 716 | 705 | 716 | +1.85% | 11,000 | 141億6248万 | +7.83% | 6.74 | 0.66 |
| 02/01 | 711 | 718 | 700 | 703 | +0.29% | 5,000 | 139億534万 | +6.68% | 6.62 | 0.65 |
| 01/31 | 701 | 701 | 701 | 701 | +0.14% | 4,000 | 138億6578万 | +7.19% | 6.6 | 0.64 |
| 01/30 | 700 | 700 | 700 | 700 | +0.72% | 1,000 | 138億4600万 | +7.86% | 6.59 | 0.64 |
| 01/29 | 694 | 695 | 694 | 695 | +0.29% | 9,000 | 137億4710万 | +7.92% | 6.54 | 0.64 |
| 01/28 | 695 | 700 | 693 | 693 | +0.43% | 11,000 | 137億754万 | +8.45% | 6.52 | 0.64 |
| 01/25 | 692 | 692 | 687 | 690 | +0.58% | 10,000 | 136億4820万 | +8.83% | 6.49 | 0.63 |
| 01/24 | 688 | 688 | 681 | 686 | 0% | 10,000 | 135億6908万 | +9.06% | 6.46 | 0.63 |
| 01/23 | 686 | 686 | 684 | 686 | +0.73% | 5,000 | 135億6908万 | +9.76% | 6.46 | 0.63 |
| 01/22 | 676 | 681 | 676 | 681 | +0.74% | 2,000 | 134億7018万 | +9.84% | 6.41 | 0.63 |
| 01/21 | 680 | 680 | 675 | 676 | -0.59% | 5,000 | 133億7128万 | +9.92% | 6.36 | 0.62 |
| 01/18 | 671 | 680 | 670 | 680 | +4.13% | 10,000 | 134億5040万 | +11.29% | 6.4 | 0.62 |
| 01/17 | 670 | 670 | 650 | 653 | -2.54% | 14,000 | 129億1634万 | +7.76% | 6.15 | 0.6 |
| 01/16 | 678 | 680 | 670 | 670 | -0.3% | 9,000 | 132億5260万 | +11.11% | 6.31 | 0.62 |
| 01/15 | 670 | 672 | 670 | 672 | +0.3% | 3,000 | 132億9216万 | +12.37% | 6.33 | 0.62 |
| 01/11 | 673 | 673 | 670 | 670 | -0.45% | 2,000 | 132億5260万 | +12.79% | 6.31 | 0.62 |
| 01/10 | 663 | 673 | 663 | 673 | +2.28% | 15,000 | 133億1194万 | +14.07% | 6.33 | 0.62 |
| 01/09 | 650 | 664 | 650 | 658 | +1.86% | 22,000 | 130億1524万 | +12.1% | 6.19 | 0.6 |
| 01/08 | 630 | 646 | 630 | 646 | +3.36% | 5,000 | 127億7788万 | +10.81% | 6.08 | 0.59 |
| 01/07 | 650 | 652 | 625 | 625 | -3.85% | 15,000 | 123億6250万 | +7.76% | 5.88 | 0.57 |
| 01/04 | 625 | 650 | 625 | 650 | +6.56% | 13,000 | 128億5700万 | +12.46% | 6.12 | 0.6 |
| 2012 |
| 12/28 | 610 | 618 | 610 | 610 | +1.67% | 10,000 | - | +6.27% | - | - |
| 12/27 | 596 | 600 | 596 | 600 | +1.01% | 3,000 | - | +4.9% | - | - |
| 12/26 | 586 | 594 | 586 | 594 | +1.71% | 2,000 | - | +4.21% | - | - |
| 12/25 | 589 | 589 | 578 | 584 | -0.34% | 10,000 | - | +2.82% | - | - |
| 12/21 | 580 | 587 | 580 | 586 | +1.91% | 5,000 | - | +3.35% | - | - |
| 12/20 | 580 | 580 | 575 | 575 | -0.86% | 8,000 | - | +1.59% | - | - |
| 12/19 | 582 | 582 | 575 | 580 | +1.4% | 4,000 | - | +2.65% | - | - |
| 12/18 | 580 | 587 | 572 | 572 | +0.53% | 5,000 | - | +1.42% | - | - |
| 12/17 | 572 | 574 | 567 | 569 | -0.52% | 5,000 | - | +1.07% | - | - |
| 12/14 | 569 | 572 | 562 | 572 | +1.24% | 17,000 | - | +1.6% | - | - |
| 12/13 | 564 | 570 | 564 | 565 | -0.35% | 6,000 | - | +0.53% | - | - |
| 12/12 | 567 | 567 | 567 | 567 | +0.18% | 4,000 | - | +0.89% | - | - |
| 12/11 | 566 | 566 | 566 | 566 | 0% | 3,000 | - | +0.89% | - | - |
| 12/10 | 562 | 566 | 562 | 566 | +0.71% | 3,000 | - | +0.89% | - | - |
| 12/07 | 570 | 570 | 562 | 562 | -2.26% | 2,000 | - | +0.18% | - | - |
| 12/05 | 575 | 575 | 575 | 575 | +1.77% | 1,000 | - | +2.68% | - | - |
| 12/03 | 560 | 565 | 560 | 565 | +0.89% | 3,000 | - | +1.07% | - | - |
| 11/30 | 562 | 562 | 560 | 560 | -2.1% | 5,000 | 110億7680万 | +0.18% | 5.27 | 0.51 |
| 11/29 | 572 | 572 | 572 | 572 | +1.6% | 1,000 | - | +2.51% | - | - |
| 11/28 | 580 | 580 | 563 | 563 | -3.43% | 4,000 | - | +1.08% | - | - |
| 11/27 | 583 | 583 | 583 | 583 | +0.52% | 3,000 | - | +4.86% | - | - |
| 11/26 | 575 | 580 | 575 | 580 | +1.75% | 8,000 | - | +4.69% | - | - |
| 11/22 | 560 | 570 | 560 | 570 | +2.7% | 11,000 | - | +3.07% | - | - |
| 11/21 | 555 | 555 | 555 | 555 | +0.18% | 1,000 | - | +0.36% | - | - |
| 11/20 | 557 | 557 | 554 | 554 | -0.18% | 3,000 | - | +0.18% | - | - |
| 11/19 | 557 | 557 | 555 | 555 | +0.18% | 2,000 | - | +0.54% | - | - |
| 11/16 | 554 | 554 | 554 | 554 | -0.18% | 1,000 | - | +0.36% | - | - |
| 11/14 | 551 | 555 | 551 | 555 | -0.18% | 6,000 | - | +0.54% | - | - |
| 11/13 | 553 | 557 | 553 | 556 | +1.09% | 3,000 | - | +0.72% | - | - |
| 11/12 | 550 | 550 | 550 | 550 | +0.55% | 1,000 | - | -0.36% | - | - |
| 11/09 | 547 | 547 | 547 | 547 | -1.44% | 3,000 | - | -0.91% | - | - |
| 11/07 | 555 | 555 | 555 | 555 | -0.54% | 3,000 | - | +0.54% | - | - |
| 11/06 | 559 | 564 | 558 | 558 | -0.18% | 4,000 | - | +1.27% | - | - |
| 11/05 | 561 | 561 | 559 | 559 | -0.53% | 4,000 | - | +1.64% | - | - |
| 11/02 | 562 | 562 | 562 | 562 | +0.54% | 4,000 | - | +2.37% | - | - |
| 11/01 | 559 | 559 | 559 | 559 | +0.72% | 2,000 | - | +2.19% | - | - |
| 10/31 | 557 | 557 | 555 | 555 | -0.36% | 3,000 | - | +1.65% | - | - |
| 10/26 | 557 | 557 | 557 | 557 | +0.36% | 1,000 | - | +2.39% | - | - |
| 10/25 | 555 | 555 | 555 | 555 | +0.91% | 2,000 | - | +2.21% | - | - |
| 10/23 | 557 | 557 | 549 | 550 | 0% | 5,000 | - | +1.66% | - | - |
| 10/19 | 554 | 554 | 550 | 550 | 0% | 4,000 | - | +1.66% | - | - |
| 10/18 | 548 | 550 | 548 | 550 | +0.92% | 3,000 | - | +1.85% | - | - |
| 10/17 | 543 | 547 | 543 | 545 | +0.55% | 3,000 | - | +1.11% | - | - |
| 10/16 | 543 | 543 | 542 | 542 | -0.18% | 2,000 | - | +0.56% | - | - |
| 10/15 | 545 | 545 | 543 | 543 | -0.55% | 5,000 | - | +0.74% | - | - |
| 10/12 | 546 | 546 | 546 | 546 | -1.62% | 1,000 | - | +1.11% | - | - |
| 10/11 | 555 | 555 | 555 | 555 | +0.36% | 1,000 | - | +2.59% | - | - |
| 10/10 | 551 | 553 | 551 | 553 | +0.36% | 5,000 | - | +2.22% | - | - |
| 10/09 | 550 | 551 | 550 | 551 | +1.1% | 2,000 | - | +1.85% | - | - |
| 10/04 | 545 | 545 | 545 | 545 | 0% | 1,000 | - | +0.55% | - | - |
| 10/03 | 553 | 553 | 545 | 545 | -1.62% | 2,000 | - | +0.55% | - | - |
| 10/02 | 554 | 554 | 554 | 554 | -0.18% | 1,000 | - | +2.03% | - | - |
| 10/01 | 555 | 555 | 555 | 555 | 0% | 1,000 | - | +2.21% | - | - |
| 09/27 | 570 | 571 | 555 | 555 | -1.77% | 7,000 | - | +2.21% | - | - |
| 09/26 | 549 | 579 | 549 | 565 | +5.02% | 39,000 | - | +4.05% | - | - |
| 09/25 | 538 | 538 | 538 | 538 | +0.94% | 3,000 | - | -0.92% | - | - |
| 09/24 | 530 | 537 | 530 | 533 | +0.57% | 5,000 | - | -2.02% | - | - |
| 09/21 | 530 | 530 | 530 | 530 | 0% | 1,000 | - | -2.75% | - | - |
| 09/18 | 530 | 530 | 530 | 530 | +0.95% | 1,000 | - | -2.93% | - | - |
| 09/13 | 525 | 525 | 525 | 525 | +0.96% | 1,000 | - | -3.85% | - | - |
| 09/12 | 520 | 520 | 520 | 520 | 0% | 1,000 | - | -4.94% | - | - |
| 09/10 | 520 | 520 | 520 | 520 | 0% | 1,000 | - | -5.11% | - | - |
| 09/07 | 520 | 520 | 520 | 520 | +0.58% | 2,000 | - | -5.28% | - | - |
