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 | 761 | 765 | 754 | 756 | -0.66% | 136,500 | 598億3537万 | +0.67% | 15.71 | 1.13 |
| 03/28 | 765 | 767 | 752 | 761 | -1.3% | 129,600 | 602億3111万 | +1.47% | 15.82 | 1.14 |
| 03/27 | 762 | 772 | 757 | 771 | +0.65% | 172,500 | 610億2258万 | +3.07% | 16.02 | 1.15 |
| 03/26 | 763 | 777 | 758 | 766 | -0.26% | 274,100 | 606億2684万 | +2.82% | 15.92 | 1.15 |
| 03/25 | 778 | 781 | 765 | 768 | -0.26% | 219,700 | 607億8514万 | +3.36% | 15.96 | 1.15 |
| 03/22 | 781 | 782 | 770 | 770 | -1.66% | 210,000 | 609億4343万 | +4.19% | 16 | 1.15 |
| 03/21 | 786 | 802 | 780 | 783 | +0.77% | 325,800 | 619億7235万 | +6.39% | 16.27 | 1.17 |
| 03/19 | 770 | 783 | 770 | 777 | +1.04% | 138,300 | 614億9746万 | +6% | 16.15 | 1.16 |
| 03/18 | 782 | 783 | 766 | 769 | -2.04% | 196,200 | 608億6428万 | +5.2% | 15.98 | 1.15 |
| 03/15 | 785 | 797 | 783 | 785 | +1.03% | 315,900 | 621億3064万 | +7.68% | 16.32 | 1.18 |
| 03/14 | 773 | 778 | 767 | 777 | +1.17% | 161,800 | 614億9746万 | +6.88% | 16.15 | 1.16 |
| 03/13 | 749 | 777 | 749 | 768 | +2.54% | 328,600 | 607億8514万 | +5.93% | 15.96 | 1.15 |
| 03/12 | 783 | 783 | 748 | 749 | -4.46% | 397,900 | 592億8134万 | +3.6% | 15.57 | 1.12 |
| 03/11 | 735 | 784 | 735 | 784 | +8.74% | 754,100 | 620億5149万 | +8.44% | 16.3 | 1.17 |
| 03/08 | 727 | 730 | 716 | 721 | -0.55% | 324,300 | 570億6521万 | +0.28% | 14.99 | 1.08 |
| 03/07 | 728 | 729 | 720 | 725 | +0.14% | 165,000 | 573億8180万 | +0.97% | 15.07 | 1.09 |
| 03/06 | 725 | 729 | 721 | 724 | +0.98% | 144,400 | 573億266万 | +0.98% | 15.05 | 1.08 |
| 03/05 | 728 | 731 | 715 | 717 | -0.42% | 181,300 | 567億4862万 | +0.14% | 14.9 | 1.07 |
| 03/04 | 737 | 739 | 719 | 720 | -2.7% | 271,000 | 569億8607万 | +0.7% | 14.96 | 1.08 |
| 03/01 | 735 | 742 | 732 | 740 | +0.14% | 206,200 | 585億6901万 | +3.5% | 15.38 | 1.11 |
| 02/28 | 739 | 745 | 730 | 739 | +2.21% | 350,100 | 584億8987万 | +3.65% | 15.36 | 1.11 |
| 02/27 | 730 | 734 | 722 | 723 | -0.41% | 267,700 | 572億2351万 | +1.54% | 15.03 | 1.08 |
| 02/26 | 721 | 739 | 715 | 726 | -1.36% | 274,100 | 574億6095万 | +1.97% | 15.09 | 1.09 |
| 02/25 | 735 | 746 | 732 | 736 | +1.8% | 284,600 | 582億5242万 | +3.52% | 15.3 | 1.1 |
| 02/22 | 720 | 725 | 708 | 723 | -0.28% | 242,800 | 572億2351万 | +1.69% | 15.03 | 1.08 |
| 02/21 | 705 | 734 | 704 | 725 | +2.55% | 470,600 | 573億8180万 | +2.11% | 15.07 | 1.09 |
| 02/20 | 709 | 710 | 696 | 707 | +0.14% | 195,400 | 559億5715万 | -0.28% | 14.69 | 1.06 |
| 02/19 | 702 | 711 | 697 | 706 | -0.42% | 148,100 | 558億7800万 | -0.28% | 14.67 | 1.06 |
| 02/18 | 688 | 719 | 685 | 709 | +4.57% | 323,500 | 561億1545万 | +0.14% | 14.74 | 1.06 |
| 02/15 | 678 | 682 | 666 | 678 | -1.6% | 339,500 | 536億6188万 | -4.24% | 14.09 | 1.01 |
| 02/14 | 696 | 709 | 688 | 689 | -1.71% | 520,900 | 545億3250万 | -2.82% | 14.32 | 1.03 |
| 02/13 | 705 | 726 | 697 | 701 | -4.5% | 562,600 | 554億8227万 | -1.13% | 14.57 | 1.05 |
| 02/12 | 721 | 747 | 721 | 734 | +2.8% | 334,400 | 580億9413万 | +3.53% | 15.26 | 1.1 |
| 02/08 | 725 | 725 | 709 | 714 | -2.06% | 282,900 | 565億1118万 | +0.85% | 14.84 | 1.07 |
| 02/07 | 729 | 742 | 725 | 729 | -0.68% | 438,600 | 576億9839万 | +3.26% | 15.15 | 1.09 |
| 02/06 | 741 | 742 | 726 | 734 | +0.55% | 251,400 | 580億9413万 | +4.26% | 15.26 | 1.1 |
| 02/05 | 718 | 736 | 712 | 730 | -0.27% | 333,800 | 577億7754万 | +4.14% | 15.17 | 1.09 |
| 02/04 | 702 | 735 | 702 | 732 | +5.48% | 503,700 | 579億3583万 | +4.72% | 15.21 | 1.1 |
| 02/01 | 693 | 701 | 691 | 694 | +0.29% | 177,200 | 549億2824万 | -0.14% | 14.42 | 1.04 |
| 01/31 | 705 | 705 | 684 | 692 | -1.7% | 389,900 | 547億6994万 | -0.43% | 14.38 | 1.04 |
| 01/30 | 694 | 707 | 693 | 704 | +1.29% | 174,000 | 557億1971万 | +1.29% | 14.63 | 1.05 |
| 01/29 | 698 | 709 | 690 | 695 | -0.86% | 220,600 | 550億738万 | +0.14% | 14.45 | 1.04 |
| 01/28 | 716 | 717 | 701 | 701 | -0.57% | 173,200 | 554億8227万 | +1.3% | 14.57 | 1.05 |
| 01/25 | 718 | 721 | 700 | 705 | -0.42% | 373,000 | 557億9886万 | +2.17% | 14.65 | 1.06 |
| 01/24 | 687 | 718 | 687 | 708 | +1.58% | 301,800 | 560億3630万 | +2.91% | 14.72 | 1.06 |
| 01/23 | 710 | 718 | 695 | 697 | -3.33% | 212,100 | 551億6568万 | +1.75% | 14.49 | 1.04 |
| 01/22 | 720 | 728 | 706 | 721 | +0.28% | 201,300 | 570億6521万 | +5.72% | 14.99 | 1.08 |
| 01/21 | 733 | 738 | 714 | 719 | -2.44% | 295,800 | 569億692万 | +6.05% | 14.94 | 1.08 |
| 01/18 | 707 | 737 | 704 | 737 | +6.81% | 481,100 | 583億3157万 | +9.35% | 15.32 | 1.1 |
| 01/17 | 691 | 696 | 675 | 690 | +0.15% | 287,400 | 546億1165万 | +2.99% | 14.34 | 1.03 |
| 01/16 | 707 | 708 | 686 | 689 | -1.99% | 270,900 | 545億3250万 | +3.45% | 14.32 | 1.03 |
| 01/15 | 701 | 713 | 698 | 703 | +1.74% | 233,900 | 556億4056万 | +6.03% | 14.61 | 1.05 |
| 01/11 | 702 | 707 | 688 | 691 | -1.57% | 357,100 | 546億9079万 | +5.02% | 14.36 | 1.03 |
| 01/10 | 704 | 715 | 701 | 702 | -0.28% | 231,100 | 555億6141万 | +7.34% | 14.59 | 1.05 |
| 01/09 | 688 | 706 | 688 | 704 | +1.44% | 197,300 | 557億1971万 | +8.31% | 14.63 | 1.05 |
| 01/08 | 700 | 705 | 693 | 694 | -1.14% | 204,000 | 549億2824万 | +7.6% | 14.42 | 1.04 |
| 01/07 | 719 | 721 | 698 | 702 | -0.99% | 265,100 | 555億6141万 | +9.35% | 14.59 | 1.05 |
| 01/04 | 700 | 713 | 697 | 709 | +4.42% | 320,500 | 561億1545万 | +11.3% | 14.74 | 1.06 |
| 2012 |
| 12/28 | 666 | 683 | 663 | 679 | +2.88% | 272,200 | - | +7.44% | - | - |
| 12/27 | 676 | 676 | 654 | 660 | -2.8% | 573,700 | - | +5.1% | - | - |
| 12/26 | 666 | 688 | 666 | 679 | +3.51% | 270,300 | - | +8.99% | - | - |
| 12/25 | 656 | 666 | 656 | 656 | +0.15% | 248,400 | - | +6.32% | - | - |
| 12/21 | 688 | 692 | 648 | 655 | -4.8% | 457,400 | - | +7.03% | - | - |
| 12/20 | 686 | 699 | 683 | 688 | +0.29% | 499,200 | - | +13.53% | - | - |
| 12/19 | 679 | 688 | 675 | 686 | +2.08% | 530,500 | - | +14.33% | - | - |
| 12/18 | 666 | 679 | 663 | 672 | +1.97% | 391,100 | - | +13.51% | - | - |
| 12/17 | 666 | 669 | 655 | 659 | +0.46% | 337,000 | - | +12.65% | - | - |
| 12/14 | 651 | 662 | 645 | 656 | +1.55% | 500,200 | - | +13.49% | - | - |
| 12/13 | 643 | 653 | 642 | 646 | +0.78% | 307,700 | - | +12.94% | - | - |
| 12/12 | 620 | 642 | 620 | 641 | +5.08% | 652,600 | - | +13.05% | - | - |
| 12/11 | 615 | 618 | 602 | 610 | -1.77% | 231,300 | - | +8.73% | - | - |
| 12/10 | 630 | 630 | 618 | 621 | -1.58% | 172,300 | - | +11.49% | - | - |
| 12/07 | 630 | 637 | 620 | 631 | +0.32% | 307,200 | - | +14.1% | - | - |
| 12/06 | 609 | 633 | 607 | 629 | +5.01% | 697,100 | - | +14.78% | - | - |
| 12/05 | 606 | 613 | 596 | 599 | -1.16% | 370,500 | - | +10.31% | - | - |
| 12/04 | 588 | 609 | 584 | 606 | +4.12% | 399,700 | - | +12.22% | - | - |
| 12/03 | 585 | 598 | 577 | 582 | -1.19% | 373,700 | - | +8.58% | - | - |
| 11/30 | 605 | 609 | 588 | 589 | -2.64% | 439,300 | - | +10.71% | - | - |
| 11/29 | 585 | 608 | 583 | 605 | +4.31% | 330,600 | - | +14.37% | - | - |
| 11/28 | 599 | 602 | 575 | 580 | -4.76% | 441,500 | - | +10.27% | - | - |
| 11/27 | 590 | 610 | 588 | 609 | +3.4% | 684,100 | - | +16.44% | - | - |
| 11/26 | 588 | 600 | 581 | 589 | +2.43% | 610,900 | - | +13.27% | - | - |
| 11/22 | 576 | 581 | 565 | 575 | -0.35% | 282,400 | - | +11.22% | - | - |
| 11/21 | 541 | 579 | 541 | 577 | +7.45% | 723,600 | - | +12.04% | - | - |
| 11/20 | 532 | 539 | 528 | 537 | +2.48% | 289,500 | - | +4.88% | - | - |
| 11/19 | 534 | 538 | 524 | 524 | -0.76% | 237,000 | - | +2.54% | - | - |
| 11/16 | 522 | 538 | 522 | 528 | +1.73% | 353,300 | - | +3.33% | - | - |
| 11/15 | 514 | 532 | 514 | 519 | -0.95% | 450,500 | - | +1.76% | - | - |
| 11/14 | 519 | 534 | 517 | 524 | +7.16% | 716,800 | - | +2.75% | - | - |
| 11/13 | 494 | 499 | 482 | 489 | -1.21% | 221,600 | - | -3.93% | - | - |
| 11/12 | 497 | 505 | 492 | 495 | -0.4% | 112,900 | - | -3.13% | - | - |
| 11/09 | 496 | 498 | 489 | 497 | -1% | 99,200 | - | -3.12% | - | - |
| 11/08 | 502 | 505 | 499 | 502 | -0.99% | 119,800 | - | -2.33% | - | - |
| 11/07 | 514 | 514 | 503 | 507 | -0.2% | 144,900 | - | -1.36% | - | - |
| 11/06 | 509 | 512 | 506 | 508 | 0% | 61,200 | - | -0.97% | - | - |
| 11/05 | 510 | 518 | 507 | 508 | -1.93% | 72,000 | - | -1.17% | - | - |
| 11/02 | 517 | 520 | 513 | 518 | +1.37% | 139,300 | - | +0.78% | - | - |
| 11/01 | 508 | 515 | 502 | 511 | +0.79% | 138,700 | - | -0.58% | - | - |
| 10/31 | 500 | 512 | 497 | 507 | -0.2% | 165,400 | - | -1.36% | - | - |
| 10/30 | 512 | 518 | 506 | 508 | +0.4% | 310,600 | - | -1.36% | - | - |
