株価チャート
2012/10/29～2013/03/29
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 | 570 | 570 | 563 | 563 | -1.23% | 1,000 | 62億426万 | +2.74% | 7.15 | 0.65 |
| 03/28 | 582 | 583 | 566 | 570 | -0.87% | 10,100 | 62億8140万 | +4.2% | 7.24 | 0.66 |
| 03/27 | 581 | 581 | 566 | 575 | -0.52% | 3,600 | 63億3650万 | +5.31% | 7.3 | 0.66 |
| 03/26 | 580 | 585 | 575 | 578 | 0% | 9,900 | 63億6956万 | +6.45% | 7.34 | 0.67 |
| 03/25 | 575 | 579 | 570 | 578 | +1.4% | 5,000 | 63億6956万 | +6.84% | 7.34 | 0.67 |
| 03/22 | 579 | 579 | 563 | 570 | +1.06% | 6,300 | 62億8140万 | +5.95% | 7.24 | 0.66 |
| 03/21 | 563 | 574 | 562 | 564 | +1.26% | 9,100 | 62億1528万 | +5.22% | 7.16 | 0.65 |
| 03/19 | 554 | 562 | 550 | 557 | +1.27% | 10,700 | 61億3814万 | +4.31% | 7.07 | 0.64 |
| 03/18 | 558 | 560 | 550 | 550 | -0.72% | 8,000 | 60億6100万 | +3% | 6.98 | 0.63 |
| 03/15 | 538 | 554 | 533 | 554 | +2.78% | 16,500 | 61億508万 | +3.36% | 7.03 | 0.64 |
| 03/14 | 540 | 544 | 533 | 539 | -0.19% | 4,600 | 59億3978万 | 0% | 6.84 | 0.62 |
| 03/13 | 535 | 540 | 535 | 540 | 0% | 1,900 | 59億5080万 | -0.37% | 6.86 | 0.62 |
| 03/12 | 538 | 548 | 535 | 540 | +1.89% | 14,900 | 59億5080万 | -0.74% | 6.86 | 0.62 |
| 03/11 | 531 | 540 | 525 | 530 | 0% | 19,600 | 58億4060万 | -2.93% | 6.73 | 0.61 |
| 03/08 | 529 | 530 | 527 | 530 | +0.19% | 8,200 | 58億4060万 | -3.28% | 6.73 | 0.61 |
| 03/07 | 525 | 529 | 525 | 529 | +0.76% | 5,100 | 58億2958万 | -3.64% | 6.72 | 0.61 |
| 03/06 | 528 | 529 | 522 | 525 | -0.19% | 9,000 | 57億8550万 | -4.55% | 6.67 | 0.61 |
| 03/05 | 531 | 533 | 526 | 526 | 0% | 3,700 | 57億9652万 | -4.71% | 6.68 | 0.61 |
| 03/04 | 526 | 531 | 526 | 526 | 0% | 3,200 | 57億9652万 | -5.05% | 6.68 | 0.61 |
| 03/01 | 535 | 536 | 526 | 526 | -1.68% | 4,700 | 57億9652万 | -5.23% | 6.68 | 0.61 |
| 02/28 | 537 | 546 | 520 | 535 | -0.93% | 8,300 | 58億9570万 | -3.6% | 6.79 | 0.62 |
| 02/27 | 550 | 550 | 540 | 540 | -1.82% | 3,500 | 59億5080万 | -2.7% | 6.86 | 0.62 |
| 02/26 | 552 | 553 | 546 | 550 | -1.79% | 6,600 | 60億6100万 | -1.08% | 6.98 | 0.63 |
| 02/25 | 550 | 562 | 550 | 560 | +2.56% | 4,700 | 61億7120万 | +0.72% | 7.11 | 0.65 |
| 02/22 | 554 | 554 | 540 | 546 | +0.37% | 7,400 | 60億1692万 | -1.62% | 6.93 | 0.63 |
| 02/21 | 527 | 544 | 523 | 544 | +2.64% | 11,000 | 59億9488万 | -1.81% | 6.91 | 0.63 |
| 02/20 | 524 | 533 | 524 | 530 | +3.11% | 6,800 | 58億4060万 | -4.16% | 6.73 | 0.61 |
| 02/19 | 515 | 520 | 514 | 514 | -2.1% | 5,200 | 56億6428万 | -6.88% | 6.53 | 0.59 |
| 02/18 | 510 | 529 | 507 | 525 | +3.55% | 14,000 | 57億8550万 | -4.89% | 6.67 | 0.61 |
| 02/15 | 512 | 512 | 502 | 507 | -1.17% | 11,300 | 55億8714万 | -7.99% | 6.44 | 0.58 |
| 02/14 | 503 | 520 | 503 | 513 | -1.54% | 13,600 | 56億5326万 | -6.9% | 6.51 | 0.59 |
| 02/13 | 540 | 540 | 521 | 521 | -4.58% | 15,600 | 57億4142万 | -5.27% | 6.61 | 0.6 |
| 02/12 | 535 | 557 | 520 | 546 | -11.22% | 88,400 | 60億1692万 | -0.55% | 6.93 | 0.63 |
| 02/08 | 632 | 633 | 615 | 615 | -1.13% | 12,200 | 67億7730万 | +12.23% | 7.81 | 0.71 |
| 02/07 | 619 | 623 | 608 | 622 | +1.63% | 19,900 | 68億5444万 | +14.55% | 7.9 | 0.72 |
| 02/06 | 604 | 618 | 604 | 612 | +2.86% | 10,800 | 67億4424万 | +13.97% | 7.77 | 0.71 |
| 02/05 | 596 | 619 | 591 | 595 | +0.17% | 21,300 | 65億5690万 | +12.05% | 7.55 | 0.69 |
| 02/04 | 568 | 598 | 568 | 594 | +6.07% | 15,500 | 65億4588万 | +12.93% | 7.54 | 0.69 |
| 02/01 | 564 | 565 | 557 | 560 | -0.53% | 8,600 | 61億7120万 | +7.69% | 7.11 | 0.65 |
| 01/31 | 565 | 565 | 556 | 563 | -0.35% | 6,600 | 62億426万 | +9.11% | 7.15 | 0.65 |
| 01/30 | 568 | 569 | 559 | 565 | -0.53% | 7,100 | 62億2630万 | +10.14% | 7.17 | 0.65 |
| 01/29 | 564 | 570 | 564 | 568 | +0.71% | 12,300 | 62億5936万 | +11.81% | 7.21 | 0.66 |
| 01/28 | 559 | 566 | 555 | 564 | +1.99% | 17,700 | 62億1528万 | +12.13% | 7.16 | 0.65 |
| 01/25 | 550 | 560 | 540 | 553 | +4.34% | 10,700 | 60億9406万 | +11.27% | 7.02 | 0.64 |
| 01/24 | 540 | 540 | 520 | 530 | -2.21% | 12,300 | 58億4060万 | +7.72% | 6.73 | 0.61 |
| 01/23 | 550 | 550 | 539 | 542 | -2.52% | 9,300 | 59億7284万 | +11.07% | 6.88 | 0.63 |
| 01/22 | 560 | 575 | 555 | 556 | -1.77% | 28,600 | 61億2712万 | +15.11% | 7.06 | 0.64 |
| 01/21 | 532 | 567 | 527 | 566 | +7.6% | 21,000 | 62億3732万 | +18.66% | 7.19 | 0.65 |
| 01/18 | 525 | 532 | 519 | 526 | +1.74% | 10,800 | 57億9652万 | +11.68% | 6.68 | 0.61 |
| 01/17 | 515 | 534 | 502 | 517 | +1.57% | 13,500 | 56億9734万 | +10.71% | 6.56 | 0.6 |
| 01/16 | 524 | 524 | 509 | 509 | -2.86% | 15,100 | 56億918万 | +9.94% | 6.46 | 0.59 |
| 01/15 | 513 | 526 | 513 | 524 | +3.35% | 17,300 | 57億7448万 | +14.16% | 6.65 | 0.6 |
| 01/11 | 510 | 512 | 503 | 507 | +0.4% | 7,700 | 55億8714万 | +11.43% | 6.44 | 0.58 |
| 01/10 | 510 | 511 | 501 | 505 | 0% | 15,100 | 55億6510万 | +11.73% | 6.41 | 0.58 |
| 01/09 | 482 | 505 | 481 | 505 | +3.06% | 16,300 | 55億6510万 | +12.72% | 6.41 | 0.58 |
| 01/08 | 499 | 499 | 482 | 490 | -1.8% | 17,900 | 53億9980万 | +10.11% | 6.22 | 0.57 |
| 01/07 | 513 | 520 | 490 | 499 | -1.58% | 14,000 | 54億9898万 | +12.64% | 6.34 | 0.58 |
| 01/04 | 514 | 514 | 505 | 507 | +2.84% | 28,600 | 55億8714万 | +15.23% | 6.44 | 0.58 |
| 2012 |
| 12/28 | 496 | 497 | 485 | 493 | +2.71% | 22,600 | - | +13.07% | - | - |
| 12/27 | 469 | 482 | 466 | 480 | +3.45% | 32,900 | - | +10.85% | - | - |
| 12/26 | 455 | 464 | 454 | 464 | +1.98% | 18,800 | - | +7.66% | - | - |
| 12/25 | 462 | 462 | 453 | 455 | 0% | 18,800 | - | +6.06% | - | - |
| 12/21 | 465 | 470 | 455 | 455 | -2.15% | 12,800 | - | +6.31% | - | - |
| 12/20 | 470 | 474 | 460 | 465 | -0.85% | 13,400 | - | +9.15% | - | - |
| 12/19 | 450 | 470 | 450 | 469 | +4.92% | 27,500 | - | +10.35% | - | - |
| 12/18 | 436 | 452 | 436 | 447 | +2.76% | 10,900 | - | +5.67% | - | - |
| 12/17 | 435 | 443 | 431 | 435 | +1.64% | 22,300 | - | +3.08% | - | - |
| 12/14 | 430 | 432 | 427 | 428 | 0% | 10,500 | - | +1.42% | - | - |
| 12/13 | 421 | 432 | 421 | 428 | +2.64% | 16,200 | - | +1.66% | - | - |
| 12/12 | 415 | 423 | 415 | 417 | -0.24% | 20,700 | - | -0.95% | - | - |
| 12/11 | 420 | 421 | 418 | 418 | -0.48% | 7,400 | - | -0.71% | - | - |
| 12/10 | 421 | 421 | 417 | 420 | 0% | 13,600 | - | -0.24% | - | - |
| 12/07 | 419 | 422 | 418 | 420 | +0.48% | 5,100 | - | -0.47% | - | - |
| 12/06 | 419 | 420 | 418 | 418 | -0.24% | 10,900 | - | -1.18% | - | - |
| 12/05 | 419 | 419 | 416 | 419 | +0.24% | 10,700 | - | -1.18% | - | - |
| 12/04 | 416 | 419 | 416 | 418 | -0.24% | 3,500 | - | -1.65% | - | - |
| 12/03 | 426 | 426 | 419 | 419 | 0% | 3,800 | - | -1.64% | - | - |
| 11/30 | 421 | 422 | 418 | 419 | -0.71% | 8,700 | - | -1.87% | - | - |
| 11/29 | 423 | 423 | 421 | 422 | -0.24% | 6,800 | - | -0.94% | - | - |
| 11/28 | 426 | 432 | 423 | 423 | -0.47% | 7,800 | - | -0.7% | - | - |
| 11/27 | 425 | 430 | 421 | 425 | 0% | 10,900 | - | 0% | - | - |
| 11/26 | 436 | 437 | 423 | 425 | +0.47% | 12,900 | - | 0% | - | - |
| 11/22 | 424 | 430 | 423 | 423 | +0.24% | 12,900 | - | -0.47% | - | - |
| 11/21 | 423 | 427 | 416 | 422 | -0.24% | 4,600 | - | -0.71% | - | - |
| 11/20 | 423 | 423 | 420 | 423 | 0% | 1,500 | - | -0.47% | - | - |
| 11/19 | 419 | 430 | 412 | 423 | +2.92% | 4,100 | - | -0.47% | - | - |
| 11/16 | 423 | 423 | 411 | 411 | -2.84% | 3,300 | - | -3.29% | - | - |
| 11/15 | 424 | 424 | 416 | 423 | -0.24% | 2,100 | - | -0.7% | - | - |
| 11/14 | 420 | 424 | 420 | 424 | 0% | 2,200 | - | -0.7% | - | - |
| 11/13 | 422 | 424 | 420 | 424 | 0% | 5,300 | - | -0.7% | - | - |
| 11/12 | 436 | 436 | 423 | 424 | -0.7% | 19,500 | - | -0.47% | - | - |
| 11/09 | 427 | 427 | 420 | 427 | +1.18% | 3,600 | - | +0.23% | - | - |
| 11/08 | 428 | 428 | 421 | 422 | -0.24% | 1,500 | - | -0.94% | - | - |
| 11/07 | 427 | 427 | 420 | 423 | +0.71% | 2,100 | - | -0.7% | - | - |
| 11/06 | 433 | 433 | 416 | 420 | 0% | 4,200 | - | -1.18% | - | - |
| 11/05 | 432 | 433 | 420 | 420 | -2.78% | 1,700 | - | -1.41% | - | - |
| 11/02 | 437 | 437 | 432 | 432 | -2.7% | 2,300 | - | +0.93% | - | - |
| 11/01 | 444 | 444 | 444 | 444 | 0% | 100 | - | +3.74% | - | - |
| 10/31 | 444 | 444 | 444 | 444 | -0.22% | 100 | - | +3.5% | - | - |
| 10/29 | 442 | 445 | 442 | 445 | +0.45% | 800 | - | +3.49% | - | - |
