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 | 590 | 590 | 562 | 578 | -2.36% | 7,700 | 82億7118万 | +1.76% | 11.58 | 0.45 |
| 03/28 | 592 | 594 | 591 | 592 | +0.34% | 3,400 | 84億7152万 | +4.59% | 11.86 | 0.46 |
| 03/27 | 600 | 604 | 585 | 590 | -3.28% | 4,600 | 84億4290万 | +4.8% | 11.82 | 0.46 |
| 03/26 | 609 | 616 | 599 | 610 | +0.49% | 5,700 | 87億2910万 | +8.93% | 12.23 | 0.47 |
| 03/25 | 599 | 620 | 598 | 607 | +2.53% | 16,100 | 86億8617万 | +9.17% | 12.17 | 0.47 |
| 03/22 | 619 | 626 | 592 | 592 | -3.9% | 21,300 | 84億7152万 | +7.25% | 11.86 | 0.46 |
| 03/21 | 610 | 616 | 595 | 616 | +1.15% | 14,600 | 88億1496万 | +12.2% | 12.35 | 0.48 |
| 03/19 | 600 | 609 | 590 | 609 | +1.5% | 8,900 | 87億1479万 | +11.74% | 12.21 | 0.47 |
| 03/18 | 600 | 600 | 581 | 600 | 0% | 4,900 | 85億8600万 | +10.91% | 12.02 | 0.47 |
| 03/15 | 597 | 600 | 581 | 600 | +1.69% | 10,500 | 85億8600万 | +11.52% | 12.02 | 0.47 |
| 03/14 | 580 | 590 | 573 | 590 | +3.51% | 6,200 | 84億4290万 | +10.28% | 11.82 | 0.46 |
| 03/13 | 572 | 574 | 570 | 570 | -1.04% | 3,600 | 81億5670万 | +7.14% | 11.42 | 0.44 |
| 03/12 | 579 | 583 | 571 | 576 | -0.69% | 11,600 | 82億4256万 | +8.68% | 11.54 | 0.45 |
| 03/11 | 568 | 580 | 568 | 580 | +3.57% | 5,800 | 82億9980万 | +9.85% | 11.62 | 0.45 |
| 03/08 | 559 | 562 | 559 | 560 | +0.18% | 5,500 | 80億1360万 | +6.46% | 11.22 | 0.44 |
| 03/07 | 558 | 562 | 550 | 559 | +0.72% | 7,000 | 79億9929万 | +6.48% | 11.2 | 0.43 |
| 03/06 | 544 | 555 | 544 | 555 | +1.83% | 1,600 | 79億4205万 | +6.12% | 11.12 | 0.43 |
| 03/05 | 550 | 555 | 544 | 545 | -0.91% | 5,800 | 77億9895万 | +4.61% | 10.92 | 0.42 |
| 03/04 | 545 | 550 | 539 | 550 | +2.23% | 13,000 | 78億7050万 | +5.57% | 11.02 | 0.43 |
| 03/01 | 520 | 540 | 520 | 538 | +3.46% | 23,400 | 76億9878万 | +3.66% | 10.78 | 0.42 |
| 02/28 | 519 | 522 | 515 | 520 | +0.58% | 2,100 | 74億4120万 | +0.19% | 10.42 | 0.4 |
| 02/27 | 516 | 521 | 514 | 517 | +0.58% | 600 | 73億9827万 | -0.19% | 10.36 | 0.4 |
| 02/26 | 511 | 521 | 511 | 514 | -1.91% | 1,300 | 73億5534万 | -0.77% | 10.3 | 0.4 |
| 02/25 | 521 | 524 | 519 | 524 | +0.96% | 3,400 | 74億9844万 | +0.96% | 10.5 | 0.41 |
| 02/22 | 510 | 519 | 510 | 519 | 0% | 500 | 74億2689万 | 0% | 10.4 | 0.4 |
| 02/21 | 519 | 519 | 519 | 519 | +0.39% | 1,300 | 74億2689万 | 0% | 10.4 | 0.4 |
| 02/20 | 514 | 517 | 512 | 517 | +2.58% | 1,700 | 73億9827万 | -0.39% | 10.36 | 0.4 |
| 02/19 | 512 | 518 | 503 | 504 | -1.75% | 5,900 | 72億1224万 | -2.89% | 10.1 | 0.39 |
| 02/18 | 513 | 513 | 513 | 513 | 0% | 600 | 73億4103万 | -1.16% | 10.28 | 0.4 |
| 02/15 | 518 | 518 | 513 | 513 | 0% | 6,000 | 73億4103万 | -1.16% | 10.28 | 0.4 |
| 02/14 | 517 | 518 | 513 | 513 | -0.97% | 3,000 | 73億4103万 | -0.97% | 10.28 | 0.4 |
| 02/13 | 515 | 518 | 512 | 518 | 0% | 2,300 | 74億1258万 | 0% | 10.38 | 0.4 |
| 02/12 | 515 | 520 | 515 | 518 | +0.39% | 4,600 | 74億1258万 | 0% | 10.38 | 0.4 |
| 02/08 | 523 | 523 | 511 | 516 | -1.34% | 10,200 | 73億8396万 | -0.19% | 10.34 | 0.4 |
| 02/07 | 526 | 526 | 519 | 523 | -0.57% | 5,200 | 74億8413万 | +1.16% | 10.48 | 0.41 |
| 02/06 | 525 | 528 | 520 | 526 | +0.77% | 4,600 | 75億2706万 | +1.94% | 10.54 | 0.41 |
| 02/05 | 524 | 529 | 520 | 522 | -1.32% | 8,400 | 74億6982万 | +1.36% | 10.46 | 0.41 |
| 02/04 | 515 | 529 | 513 | 529 | +1.15% | 21,400 | 75億6999万 | +2.92% | 10.6 | 0.41 |
| 02/01 | 518 | 523 | 516 | 523 | +0.77% | 1,700 | 74億8413万 | +1.95% | 10.48 | 0.41 |
| 01/31 | 516 | 521 | 510 | 519 | +0.78% | 4,300 | 74億2689万 | +1.37% | 10.4 | 0.4 |
| 01/30 | 515 | 518 | 513 | 515 | -1.34% | 1,300 | 73億6965万 | +0.78% | 10.32 | 0.4 |
| 01/29 | 521 | 522 | 512 | 522 | +0.19% | 1,800 | 74億6982万 | +2.15% | 10.46 | 0.41 |
| 01/28 | 520 | 521 | 519 | 521 | +0.19% | 4,000 | 74億5551万 | +2.16% | 10.44 | 0.4 |
| 01/25 | 518 | 520 | 512 | 520 | -0.57% | 4,300 | 74億4120万 | +2.16% | 10.42 | 0.4 |
| 01/24 | 506 | 523 | 506 | 523 | +3.36% | 5,800 | 74億8413万 | +2.95% | 10.48 | 0.41 |
| 01/23 | 516 | 516 | 506 | 506 | -1.94% | 5,600 | 72億4086万 | -0.2% | 10.14 | 0.39 |
| 01/22 | 521 | 521 | 516 | 516 | -1.71% | 2,100 | 73億8396万 | +1.98% | 10.34 | 0.4 |
| 01/21 | 528 | 530 | 520 | 525 | -0.57% | 2,800 | 75億1275万 | +3.96% | 10.52 | 0.41 |
| 01/18 | 520 | 530 | 519 | 528 | +2.13% | 7,400 | 75億5568万 | +4.76% | 10.58 | 0.41 |
| 01/17 | 518 | 522 | 514 | 517 | 0% | 4,200 | 73億9827万 | +2.78% | 10.36 | 0.4 |
| 01/16 | 518 | 518 | 515 | 517 | -0.19% | 1,600 | 73億9827万 | +3.19% | 10.36 | 0.4 |
| 01/15 | 513 | 518 | 513 | 518 | +1.77% | 3,000 | 74億1258万 | +3.6% | 10.38 | 0.4 |
| 01/11 | 510 | 513 | 509 | 509 | -0.2% | 1,400 | 72億8379万 | +2% | 10.2 | 0.4 |
| 01/10 | 507 | 510 | 504 | 510 | +0.59% | 3,400 | 72億9810万 | +2.41% | 10.22 | 0.4 |
| 01/09 | 508 | 508 | 507 | 507 | -0.59% | 300 | 72億5517万 | +2.01% | 10.16 | 0.39 |
| 01/08 | 510 | 510 | 505 | 510 | 0% | 7,400 | 72億9810万 | +2.62% | 10.22 | 0.4 |
| 01/07 | 510 | 510 | 505 | 510 | +1.59% | 4,400 | 72億9810万 | +2.82% | 10.22 | 0.4 |
| 01/04 | 505 | 510 | 501 | 502 | +0.4% | 4,900 | 71億8362万 | +1.41% | 10.06 | 0.39 |
| 2012 |
| 12/28 | 505 | 505 | 499 | 500 | +0.4% | 2,000 | - | +1.01% | - | - |
| 12/27 | 501 | 501 | 498 | 498 | -0.4% | 5,600 | - | +0.81% | - | - |
| 12/26 | 503 | 505 | 500 | 500 | -0.4% | 1,000 | - | +1.42% | - | - |
| 12/25 | 498 | 502 | 497 | 502 | +1.21% | 1,500 | - | +2.03% | - | - |
| 12/21 | 496 | 500 | 496 | 496 | -0.6% | 1,800 | - | +1.22% | - | - |
| 12/20 | 500 | 500 | 494 | 499 | -0.2% | 5,300 | - | +2.04% | - | - |
| 12/19 | 503 | 503 | 493 | 500 | -1.57% | 12,100 | - | +2.46% | - | - |
| 12/18 | 510 | 510 | 503 | 508 | +1.4% | 15,200 | - | +4.31% | - | - |
| 12/17 | 500 | 503 | 500 | 501 | +0.2% | 19,300 | - | +3.09% | - | - |
| 12/14 | 487 | 500 | 487 | 500 | +1.01% | 4,700 | - | +3.31% | - | - |
| 12/13 | 497 | 500 | 495 | 495 | -0.6% | 5,600 | - | +2.48% | - | - |
| 12/12 | 494 | 500 | 494 | 498 | +1.01% | 6,600 | - | +3.11% | - | - |
| 12/11 | 493 | 495 | 490 | 493 | 0% | 3,700 | - | +2.28% | - | - |
| 12/10 | 501 | 501 | 493 | 493 | -0.2% | 7,300 | - | +2.49% | - | - |
| 12/07 | 490 | 494 | 490 | 494 | +0.82% | 4,300 | - | +2.7% | - | - |
| 12/06 | 489 | 490 | 489 | 490 | +1.03% | 1,500 | - | +2.08% | - | - |
| 12/05 | 483 | 486 | 483 | 485 | +0.41% | 2,300 | - | +1.25% | - | - |
| 12/04 | 490 | 490 | 483 | 483 | -2.42% | 6,200 | - | +0.63% | - | - |
| 12/03 | 490 | 497 | 490 | 495 | +1.02% | 9,000 | - | +2.91% | - | - |
| 11/30 | 493 | 494 | 490 | 490 | +0.62% | 3,600 | - | +1.87% | - | - |
| 11/29 | 487 | 487 | 487 | 487 | 0% | 300 | - | +1.25% | - | - |
| 11/28 | 491 | 491 | 487 | 487 | -1.02% | 300 | - | +1.04% | - | - |
| 11/27 | 493 | 493 | 490 | 492 | -0.2% | 3,000 | - | +2.07% | - | - |
| 11/26 | 485 | 496 | 485 | 493 | +1.65% | 800 | - | +2.28% | - | - |
| 11/22 | 481 | 490 | 479 | 485 | +1.89% | 3,200 | - | +0.41% | - | - |
| 11/21 | 478 | 485 | 476 | 476 | -0.42% | 5,200 | - | -1.45% | - | - |
| 11/20 | 479 | 479 | 476 | 478 | +0.42% | 2,500 | - | -1.24% | - | - |
| 11/19 | 470 | 479 | 470 | 476 | +1.93% | 1,600 | - | -1.86% | - | - |
| 11/16 | 470 | 472 | 467 | 467 | -0.85% | 3,000 | - | -3.91% | - | - |
| 11/15 | 471 | 478 | 470 | 471 | 0% | 3,000 | - | -3.29% | - | - |
| 11/14 | 470 | 471 | 467 | 471 | -1.26% | 1,600 | - | -3.48% | - | - |
| 11/13 | 475 | 477 | 470 | 477 | +1.49% | 2,100 | - | -2.45% | - | - |
| 11/12 | 466 | 471 | 466 | 470 | +1.08% | 1,800 | - | -4.08% | - | - |
| 11/09 | 471 | 474 | 465 | 465 | -1.27% | 4,200 | - | -5.1% | - | - |
| 11/08 | 475 | 476 | 470 | 471 | -1.05% | 8,300 | - | -4.27% | - | - |
| 11/07 | 480 | 483 | 476 | 476 | -0.63% | 5,400 | - | -3.45% | - | - |
| 11/06 | 476 | 479 | 476 | 479 | -0.62% | 4,700 | - | -3.04% | - | - |
| 11/05 | 480 | 483 | 476 | 482 | -0.62% | 3,200 | - | -2.63% | - | - |
| 11/02 | 472 | 495 | 471 | 485 | +3.41% | 6,400 | - | -2.02% | - | - |
| 11/01 | 475 | 484 | 468 | 469 | -1.68% | 20,100 | - | -5.44% | - | - |
| 10/31 | 498 | 500 | 474 | 477 | -4.22% | 16,200 | - | -4.02% | - | - |
| 10/30 | 498 | 500 | 498 | 498 | -0.2% | 1,900 | - | 0% | - | - |
