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 | 472 | 479 | 470 | 470 | 0% | 2,700 | 50億5536万 | +0.21% | 17.74 | 0.28 |
| 03/28 | 477 | 477 | 470 | 470 | -4.67% | 4,000 | 50億5536万 | +0.64% | 17.74 | 0.28 |
| 03/27 | 493 | 493 | 493 | 493 | -0.2% | 1,000 | 53億275万 | +5.79% | 18.61 | 0.29 |
| 03/26 | 486 | 494 | 480 | 494 | +2.92% | 26,400 | 53億1350万 | +6.24% | 18.65 | 0.29 |
| 03/25 | 486 | 486 | 480 | 480 | -0.62% | 3,400 | 51億6292万 | +3.9% | 18.12 | 0.28 |
| 03/22 | 491 | 491 | 475 | 483 | -0.41% | 900 | 51億9519万 | +4.77% | 18.23 | 0.29 |
| 03/21 | 471 | 486 | 470 | 485 | 0% | 4,800 | 52億1670万 | +5.43% | 18.31 | 0.29 |
| 03/19 | 485 | 485 | 480 | 485 | +1.89% | 5,800 | 52億1670万 | +5.9% | 18.31 | 0.29 |
| 03/18 | 480 | 480 | 460 | 476 | -0.42% | 8,500 | 51億1989万 | +3.93% | 17.97 | 0.28 |
| 03/15 | 480 | 480 | 478 | 478 | -0.42% | 5,300 | 51億4141万 | +4.37% | 18.04 | 0.28 |
| 03/14 | 482 | 482 | 480 | 480 | -2.04% | 3,900 | 51億6292万 | +4.58% | 18.12 | 0.28 |
| 03/13 | 483 | 490 | 483 | 490 | +1.45% | 1,100 | 52億7048万 | +6.75% | 18.5 | 0.29 |
| 03/12 | 480 | 500 | 480 | 483 | -2.62% | 8,700 | 51億9519万 | +5.46% | 18.23 | 0.29 |
| 03/11 | 493 | 498 | 493 | 496 | +3.77% | 12,800 | 53億3502万 | +8.3% | 18.72 | 0.29 |
| 03/08 | 469 | 478 | 469 | 478 | +3.24% | 2,200 | 51億4141万 | +4.6% | 18.04 | 0.28 |
| 03/07 | 460 | 467 | 460 | 463 | +1.76% | 1,100 | 49億8006万 | +1.54% | 17.48 | 0.27 |
| 03/06 | 456 | 460 | 455 | 455 | -0.87% | 1,900 | 48億9402万 | -0.44% | 17.18 | 0.27 |
| 03/05 | 450 | 459 | 450 | 459 | +2.23% | 900 | 49億3704万 | +0.44% | 17.33 | 0.27 |
| 03/04 | 440 | 449 | 440 | 449 | +2.28% | 2,900 | 48億2948万 | -1.75% | 16.95 | 0.27 |
| 03/01 | 439 | 439 | 439 | 439 | -0.23% | 600 | 47億2192万 | -3.94% | 16.57 | 0.26 |
| 02/28 | 440 | 440 | 440 | 440 | 0% | 1,100 | 47億3267万 | -3.93% | 16.61 | 0.26 |
| 02/27 | 430 | 440 | 430 | 440 | 0% | 6,600 | 47億3267万 | -4.14% | 16.61 | 0.26 |
| 02/26 | 442 | 450 | 440 | 440 | -2.22% | 2,300 | 47億3267万 | -4.14% | 16.61 | 0.26 |
| 02/25 | 440 | 450 | 439 | 450 | +2.51% | 3,300 | 48億4024万 | -2.17% | 16.99 | 0.27 |
| 02/22 | 441 | 441 | 439 | 439 | -0.45% | 1,000 | 47億2192万 | -4.77% | 16.57 | 0.26 |
| 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% | - | - |
