株価チャート
2012/09/24～2013/02/21
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 |
| 02/21 | 445 | 445 | 441 | 441 | -0.9% | 2,700 | 47億4343万 | -4.34% | 16.65 | 0.26 |
| 02/20 | 453 | 453 | 445 | 445 | 0% | 1,700 | 47億8646万 | -3.68% | 16.8 | 0.26 |
| 02/19 | 450 | 450 | 445 | 445 | +0.68% | 2,400 | 47億8646万 | -3.89% | 16.8 | 0.26 |
| 02/18 | 435 | 448 | 432 | 442 | +1.61% | 1,700 | 47億5419万 | -4.74% | 16.68 | 0.26 |
| 02/15 | 444 | 444 | 432 | 435 | -4.4% | 1,300 | 46億7889万 | -6.25% | 16.42 | 0.26 |
| 02/14 | 440 | 455 | 440 | 455 | 0% | 1,600 | 48億9402万 | -2.15% | 17.18 | 0.27 |
| 02/13 | 451 | 455 | 436 | 455 | -5.21% | 12,500 | 48億9402万 | -2.15% | 17.18 | 0.27 |
| 02/12 | 478 | 488 | 478 | 480 | -0.41% | 6,500 | 51億6292万 | +3.23% | 18.12 | 0.28 |
| 02/08 | 494 | 494 | 479 | 482 | -1.23% | 6,200 | 51億8443万 | +4.1% | 18.19 | 0.28 |
| 02/07 | 483 | 488 | 483 | 488 | +1.04% | 4,100 | 52億4897万 | +6.09% | 18.42 | 0.29 |
| 02/06 | 483 | 483 | 480 | 483 | +1.26% | 3,100 | 51億9519万 | +5.92% | 18.23 | 0.29 |
| 02/05 | 478 | 480 | 475 | 477 | +0.21% | 2,300 | 51億3065万 | +5.3% | 18.01 | 0.28 |
| 02/04 | 476 | 476 | 468 | 476 | +1.71% | 2,100 | 51億1989万 | +5.78% | 17.97 | 0.28 |
| 02/01 | 461 | 468 | 461 | 468 | +1.08% | 600 | 50億3385万 | +4.7% | 17.67 | 0.28 |
| 01/31 | 463 | 465 | 463 | 463 | -0.86% | 1,500 | 49億8006万 | +4.28% | 17.48 | 0.27 |
| 01/30 | 463 | 467 | 460 | 467 | +0.43% | 1,500 | 50億2309万 | +5.9% | 17.63 | 0.28 |
| 01/29 | 460 | 465 | 460 | 465 | +1.09% | 1,500 | 50億158万 | +6.16% | 17.55 | 0.27 |
| 01/28 | 463 | 469 | 452 | 460 | -0.43% | 4,500 | 49億4780万 | +5.5% | 17.36 | 0.27 |
| 01/25 | 462 | 462 | 460 | 462 | +1.32% | 11,800 | 49億6931万 | +6.7% | 17.44 | 0.27 |
| 01/24 | 445 | 460 | 445 | 456 | +0.66% | 1,200 | 49億477万 | +5.8% | 17.21 | 0.27 |
| 01/23 | 450 | 453 | 435 | 453 | -0.44% | 5,400 | 48億7250万 | +5.59% | 17.1 | 0.27 |
| 01/22 | 461 | 469 | 454 | 455 | -2.78% | 5,000 | 48億9402万 | +6.81% | 17.18 | 0.27 |
| 01/21 | 465 | 469 | 453 | 468 | +1.96% | 3,300 | 50億3385万 | +10.38% | 17.67 | 0.28 |
| 01/18 | 455 | 465 | 454 | 459 | +0.88% | 3,200 | 49億3704万 | +8.77% | 17.33 | 0.27 |
| 01/17 | 460 | 460 | 455 | 455 | -2.36% | 600 | 48億9402万 | +8.59% | 17.18 | 0.27 |
| 01/16 | 460 | 466 | 450 | 466 | +1.53% | 3,500 | 50億1233万 | +11.75% | 17.59 | 0.28 |
| 01/15 | 460 | 461 | 459 | 459 | -0.65% | 3,600 | 49億3704万 | +10.6% | 17.33 | 0.27 |
| 01/11 | 465 | 471 | 456 | 462 | +1.54% | 5,000 | 49億6931万 | +12.14% | 17.44 | 0.27 |
| 01/10 | 453 | 463 | 453 | 455 | 0% | 12,900 | 48億9402万 | +10.98% | 17.18 | 0.27 |
| 01/09 | 454 | 455 | 446 | 455 | +1.11% | 2,900 | 48億9402万 | +11.79% | 17.18 | 0.27 |
| 01/08 | 463 | 470 | 450 | 450 | -1.1% | 8,400 | 48億4024万 | +11.11% | 16.99 | 0.27 |
| 01/07 | 455 | 479 | 455 | 455 | +3.41% | 25,500 | 48億9402万 | +13.18% | 17.18 | 0.27 |
| 01/04 | 426 | 440 | 416 | 440 | +7.32% | 15,100 | 47億3267万 | +10% | 16.61 | 0.26 |
| 2012 |
| 12/28 | 406 | 410 | 398 | 410 | +5.13% | 6,800 | - | +3.02% | - | - |
| 12/27 | 404 | 406 | 390 | 390 | -2.26% | 14,400 | - | -1.76% | - | - |
| 12/26 | 404 | 405 | 399 | 399 | -0.5% | 6,000 | - | +0.5% | - | - |
| 12/25 | 399 | 401 | 394 | 401 | +1.52% | 7,400 | - | +1.26% | - | - |
| 12/21 | 400 | 401 | 395 | 395 | -0.5% | 3,500 | - | -0.25% | - | - |
| 12/20 | 397 | 401 | 397 | 397 | 0% | 4,800 | - | +0.51% | - | - |
| 12/19 | 401 | 402 | 385 | 397 | 0% | 5,400 | - | +0.76% | - | - |
| 12/18 | 396 | 402 | 390 | 397 | -0.25% | 9,200 | - | +0.76% | - | - |
| 12/17 | 419 | 425 | 398 | 398 | -0.25% | 22,600 | - | +1.27% | - | - |
| 12/14 | 400 | 406 | 399 | 399 | 0% | 4,000 | - | +1.53% | - | - |
| 12/13 | 400 | 407 | 399 | 399 | -0.25% | 4,100 | - | +1.53% | - | - |
| 12/12 | 402 | 402 | 400 | 400 | 0% | 2,100 | - | +1.78% | - | - |
| 12/11 | 407 | 407 | 400 | 400 | 0% | 1,600 | - | +1.78% | - | - |
| 12/10 | 399 | 407 | 399 | 400 | -1.23% | 10,300 | - | +2.04% | - | - |
| 12/07 | 406 | 406 | 402 | 405 | +1.25% | 1,800 | - | +3.32% | - | - |
| 12/06 | 407 | 407 | 400 | 400 | -1.23% | 4,100 | - | +2.3% | - | - |
| 12/05 | 406 | 406 | 401 | 405 | +1.25% | 1,800 | - | +3.58% | - | - |
| 12/04 | 406 | 406 | 400 | 400 | 0% | 4,000 | - | +2.3% | - | - |
| 12/03 | 400 | 405 | 400 | 400 | +0.5% | 7,400 | - | +2.56% | - | - |
| 11/30 | 400 | 404 | 398 | 398 | +0.76% | 5,000 | - | +2.05% | - | - |
| 11/29 | 395 | 395 | 395 | 395 | +1.02% | 2,200 | - | +1.28% | - | - |
| 11/28 | 390 | 400 | 390 | 391 | +0.26% | 2,000 | - | 0% | - | - |
| 11/27 | 393 | 393 | 390 | 390 | -0.76% | 2,100 | - | -0.26% | - | - |
| 11/26 | 397 | 398 | 393 | 393 | -0.25% | 6,200 | - | +0.51% | - | - |
| 11/22 | 388 | 394 | 388 | 394 | +3.68% | 1,100 | - | +0.51% | - | - |
| 11/21 | 382 | 382 | 380 | 380 | 0% | 2,600 | - | -3.06% | - | - |
| 11/20 | 400 | 400 | 374 | 380 | -2.56% | 7,900 | - | -3.31% | - | - |
| 11/19 | 388 | 390 | 388 | 390 | +1.3% | 1,800 | - | -0.76% | - | - |
| 11/16 | 381 | 385 | 381 | 385 | +1.05% | 1,200 | - | -2.28% | - | - |
| 11/15 | 386 | 386 | 380 | 381 | +0.26% | 1,300 | - | -3.79% | - | - |
| 11/14 | 383 | 383 | 380 | 380 | -1.04% | 5,000 | - | -4.28% | - | - |
| 11/13 | 384 | 384 | 384 | 384 | -0.26% | 400 | - | -3.76% | - | - |
| 11/12 | 397 | 400 | 385 | 385 | -3.27% | 7,100 | - | -3.99% | - | - |
| 11/09 | 396 | 398 | 395 | 398 | +1.53% | 2,200 | - | -1.24% | - | - |
| 11/08 | 391 | 397 | 391 | 392 | -0.76% | 1,700 | - | -3.21% | - | - |
| 11/07 | 398 | 398 | 394 | 395 | 0% | 1,900 | - | -2.95% | - | - |
| 11/06 | 389 | 395 | 389 | 395 | +2.6% | 900 | - | -3.19% | - | - |
| 11/05 | 390 | 390 | 385 | 385 | -1.53% | 800 | - | -5.87% | - | - |
| 11/02 | 392 | 392 | 391 | 391 | -0.26% | 2,500 | - | -4.87% | - | - |
| 11/01 | 399 | 399 | 392 | 392 | 0% | 2,800 | - | -5.08% | - | - |
| 10/31 | 396 | 396 | 392 | 392 | -2% | 1,200 | - | -5.31% | - | - |
| 10/30 | 400 | 400 | 400 | 400 | +1.01% | 300 | - | -3.85% | - | - |
| 10/29 | 399 | 400 | 396 | 396 | -1% | 2,800 | - | -5.04% | - | - |
| 10/26 | 396 | 400 | 396 | 400 | +1.01% | 500 | - | -4.53% | - | - |
| 10/25 | 404 | 404 | 396 | 396 | -1% | 1,500 | - | -5.71% | - | - |
| 10/24 | 397 | 400 | 397 | 400 | +0.25% | 2,800 | - | -5.21% | - | - |
| 10/23 | 400 | 400 | 399 | 399 | 0% | 2,900 | - | -5.9% | - | - |
| 10/22 | 404 | 405 | 399 | 399 | -0.25% | 2,100 | - | -6.34% | - | - |
| 10/19 | 400 | 400 | 399 | 400 | +0.5% | 1,600 | - | -6.32% | - | - |
| 10/18 | 406 | 406 | 398 | 398 | -0.5% | 3,400 | - | -7.23% | - | - |
| 10/17 | 400 | 408 | 399 | 400 | +0.25% | 4,200 | - | -6.98% | - | - |
| 10/16 | 403 | 411 | 399 | 399 | -4.77% | 8,600 | - | -7.64% | - | - |
| 10/15 | 415 | 419 | 415 | 419 | +0.96% | 300 | - | -3.23% | - | - |
| 10/12 | 421 | 425 | 415 | 415 | -2.35% | 2,000 | - | -4.16% | - | - |
| 10/11 | 425 | 425 | 425 | 425 | -1.16% | 600 | - | -2.3% | - | - |
| 10/10 | 438 | 439 | 428 | 430 | 0% | 6,200 | - | -1.15% | - | - |
| 10/09 | 430 | 430 | 426 | 430 | 0% | 2,800 | - | -1.38% | - | - |
| 10/05 | 440 | 440 | 430 | 430 | -2.27% | 2,900 | - | -1.6% | - | - |
| 10/04 | 441 | 441 | 440 | 440 | -0.23% | 200 | - | +0.69% | - | - |
| 10/03 | 441 | 442 | 441 | 441 | +3.76% | 1,200 | - | +0.68% | - | - |
| 10/02 | 426 | 440 | 425 | 425 | 0% | 1,800 | - | -2.97% | - | - |
| 10/01 | 431 | 431 | 423 | 425 | -1.62% | 1,100 | - | -3.19% | - | - |
| 09/28 | 431 | 432 | 431 | 432 | -0.46% | 1,000 | - | -1.59% | - | - |
| 09/27 | 432 | 435 | 432 | 434 | +0.46% | 800 | - | -1.36% | - | - |
| 09/26 | 433 | 433 | 417 | 432 | +1.41% | 600 | - | -1.82% | - | - |
| 09/25 | 427 | 427 | 426 | 426 | +0.95% | 200 | - | -3.18% | - | - |
| 09/24 | 433 | 438 | 416 | 422 | -6.22% | 2,500 | - | -4.31% | - | - |
