株価チャート
2012/10/23～2013/03/29
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 | 576 | 576 | 576 | 576 | +0.17% | 100 | 37億3439万 | +7.46% | 8.46 | 0.3 |
| 03/28 | 580 | 580 | 573 | 575 | 0% | 600 | 37億2791万 | +7.88% | 8.45 | 0.3 |
| 03/27 | 575 | 575 | 575 | 575 | -1.71% | 400 | 37億2791万 | +8.49% | 8.45 | 0.3 |
| 03/26 | 595 | 595 | 580 | 585 | +3.91% | 1,200 | 37億9274万 | +11.01% | 8.59 | 0.31 |
| 03/25 | 557 | 564 | 557 | 563 | -0.71% | 1,100 | 36億5011万 | +7.44% | 8.27 | 0.3 |
| 03/21 | 567 | 567 | 567 | 567 | 0% | 100 | 36億7604万 | +8.83% | 8.33 | 0.3 |
| 03/19 | 538 | 600 | 538 | 567 | +1.98% | 6,800 | 36億7604万 | +9.25% | 8.33 | 0.3 |
| 03/18 | 540 | 556 | 540 | 556 | +5.5% | 1,200 | 36億472万 | +7.75% | 8.17 | 0.29 |
| 03/15 | 530 | 530 | 527 | 527 | -2.41% | 1,100 | 34億1671万 | +2.33% | 7.74 | 0.28 |
| 03/13 | 540 | 540 | 540 | 540 | -0.18% | 200 | 35億99万 | +5.06% | 7.93 | 0.28 |
| 03/12 | 542 | 542 | 541 | 541 | -0.92% | 300 | 35億747万 | +5.66% | 7.95 | 0.28 |
| 03/11 | 546 | 546 | 546 | 546 | +0.92% | 100 | 35億3989万 | +6.85% | 8.02 | 0.29 |
| 03/08 | 541 | 541 | 541 | 541 | +0.19% | 100 | 35億747万 | +6.29% | 7.95 | 0.28 |
| 03/07 | 545 | 545 | 540 | 540 | -0.92% | 2,500 | 35億99万 | +6.51% | 7.93 | 0.28 |
| 03/06 | 549 | 549 | 545 | 545 | +0.93% | 3,200 | 35億3341万 | +7.71% | 8.01 | 0.29 |
| 03/05 | 518 | 540 | 518 | 540 | +5.26% | 5,400 | 35億99万 | +7.14% | 7.93 | 0.28 |
| 03/04 | 510 | 523 | 510 | 513 | +1.18% | 1,100 | 33億2594万 | +2.19% | 7.54 | 0.27 |
| 03/01 | 507 | 507 | 507 | 507 | +2.42% | 3,200 | 32億8704万 | +1.2% | 7.45 | 0.27 |
| 02/28 | 495 | 495 | 495 | 495 | +0.81% | 200 | 32億924万 | -1% | 7.27 | 0.26 |
| 02/27 | 501 | 501 | 491 | 491 | -1.8% | 1,200 | 31億8331万 | -1.8% | 7.21 | 0.26 |
| 02/26 | 507 | 507 | 500 | 500 | -1.38% | 700 | 32億4166万 | 0% | 7.34 | 0.26 |
| 02/25 | 502 | 507 | 502 | 507 | +1.4% | 300 | 32億8704万 | +1.4% | 7.45 | 0.27 |
| 02/22 | 499 | 500 | 499 | 500 | +1.01% | 400 | 32億4166万 | +0.2% | 7.34 | 0.26 |
| 02/21 | 499 | 499 | 495 | 495 | -1% | 600 | 32億924万 | -0.6% | 7.27 | 0.26 |
| 02/20 | 500 | 500 | 500 | 500 | 0% | 100 | 32億4166万 | +0.6% | 7.34 | 0.26 |
| 02/19 | 502 | 502 | 500 | 500 | 0% | 700 | 32億4166万 | +0.81% | 7.34 | 0.26 |
| 02/18 | 510 | 510 | 500 | 500 | 0% | 1,200 | 32億4166万 | +1.01% | 7.34 | 0.26 |
| 02/15 | 500 | 500 | 500 | 500 | -1.38% | 1,400 | 32億4166万 | +1.21% | 7.34 | 0.26 |
| 02/14 | 508 | 508 | 501 | 507 | +1.4% | 1,000 | 32億8704万 | +2.84% | 7.45 | 0.27 |
| 02/13 | 500 | 500 | 500 | 500 | -1.96% | 4,900 | 32億4166万 | +1.63% | 7.34 | 0.26 |
| 02/12 | 510 | 511 | 510 | 510 | 0% | 1,000 | 33億649万 | +4.08% | 7.49 | 0.27 |
| 02/08 | 520 | 520 | 509 | 510 | -2.3% | 1,200 | 33億649万 | +4.51% | 7.49 | 0.27 |
| 02/06 | 508 | 522 | 504 | 522 | +4.4% | 11,700 | 33億8429万 | +7.41% | 7.67 | 0.27 |
| 02/05 | 503 | 503 | 500 | 500 | -0.4% | 3,100 | 32億4166万 | +3.52% | 7.34 | 0.26 |
| 02/04 | 501 | 502 | 501 | 502 | +0.4% | 400 | 32億5462万 | +4.37% | 7.37 | 0.26 |
| 02/01 | 502 | 502 | 500 | 500 | -0.2% | 1,900 | 32億4166万 | +4.38% | 7.34 | 0.26 |
| 01/31 | 500 | 501 | 500 | 501 | +0.2% | 1,700 | 32億4814万 | +5.03% | 7.36 | 0.26 |
| 01/30 | 500 | 505 | 500 | 500 | -0.2% | 3,800 | 32億4166万 | +5.26% | 7.34 | 0.26 |
| 01/29 | 500 | 501 | 500 | 501 | +0.4% | 3,400 | 32億4814万 | +6.14% | 7.36 | 0.26 |
| 01/28 | 495 | 502 | 495 | 499 | +1.42% | 8,600 | 32億3517万 | +6.4% | 7.33 | 0.26 |
| 01/25 | 490 | 492 | 490 | 492 | +1.44% | 300 | 31億8979万 | +5.58% | 7.23 | 0.26 |
| 01/24 | 486 | 486 | 485 | 485 | -0.61% | 1,600 | 31億4441万 | +4.53% | 7.12 | 0.26 |
| 01/23 | 494 | 494 | 488 | 488 | -0.81% | 1,300 | 31億6386万 | +5.63% | 7.17 | 0.26 |
| 01/22 | 490 | 492 | 490 | 492 | -0.2% | 200 | 31億8979万 | +6.96% | 7.23 | 0.26 |
| 01/21 | 489 | 493 | 485 | 493 | +0.82% | 7,000 | 31億9627万 | +7.88% | 7.24 | 0.26 |
| 01/18 | 481 | 490 | 480 | 489 | +1.88% | 6,600 | 31億7034万 | +7.47% | 7.18 | 0.26 |
| 01/17 | 486 | 486 | 480 | 480 | +0.63% | 500 | 31億1199万 | +6.19% | 7.05 | 0.25 |
| 01/16 | 477 | 477 | 477 | 477 | -0.42% | 100 | 30億9254万 | +6% | 7.01 | 0.25 |
| 01/15 | 476 | 482 | 476 | 479 | +0.63% | 5,000 | 31億551万 | +6.92% | 7.04 | 0.25 |
| 01/11 | 478 | 478 | 476 | 476 | +0.21% | 300 | 30億8606万 | +6.73% | 6.99 | 0.25 |
| 01/10 | 476 | 476 | 475 | 475 | -0.21% | 7,900 | 30億7957万 | +6.98% | 6.98 | 0.25 |
| 01/09 | 476 | 479 | 476 | 476 | +0.42% | 3,400 | 30億8606万 | +7.94% | 6.99 | 0.25 |
| 01/08 | 472 | 475 | 472 | 474 | +1.07% | 1,200 | 30億7309万 | +7.97% | 6.96 | 0.25 |
| 01/07 | 467 | 470 | 465 | 469 | -0.21% | 4,000 | 30億4067万 | +7.32% | 6.89 | 0.25 |
| 01/04 | 465 | 475 | 465 | 470 | +2.17% | 4,300 | 30億4716万 | +8.05% | 6.9 | 0.25 |
| 2012 |
| 12/28 | 455 | 460 | 452 | 460 | +0.22% | 4,900 | - | +6.24% | - | - |
| 12/27 | 454 | 459 | 454 | 459 | +2.23% | 800 | - | +6.5% | - | - |
| 12/26 | 448 | 449 | 448 | 449 | +0.45% | 3,500 | - | +4.42% | - | - |
| 12/25 | 447 | 447 | 444 | 447 | +0.68% | 2,400 | - | +4.44% | - | - |
| 12/21 | 447 | 447 | 444 | 444 | -0.67% | 2,100 | - | +4.23% | - | - |
| 12/20 | 444 | 447 | 444 | 447 | +0.45% | 1,500 | - | +5.42% | - | - |
| 12/19 | 429 | 445 | 429 | 445 | +3.73% | 1,100 | - | +5.45% | - | - |
| 12/18 | 421 | 429 | 421 | 429 | +0.47% | 6,000 | - | +1.9% | - | - |
| 12/14 | 432 | 432 | 424 | 427 | -1.84% | 3,500 | - | +1.67% | - | - |
| 12/13 | 433 | 435 | 433 | 435 | +0.69% | 200 | - | +3.82% | - | - |
| 12/12 | 432 | 432 | 432 | 432 | -0.46% | 100 | - | +3.35% | - | - |
| 12/11 | 434 | 445 | 434 | 434 | 0% | 3,400 | - | +4.08% | - | - |
| 12/10 | 434 | 434 | 434 | 434 | +0.23% | 1,600 | - | +4.33% | - | - |
| 12/07 | 434 | 434 | 433 | 433 | -0.23% | 2,400 | - | +4.59% | - | - |
| 12/06 | 424 | 435 | 424 | 434 | +2.36% | 1,600 | - | +5.08% | - | - |
| 12/05 | 424 | 424 | 424 | 424 | +0.71% | 200 | - | +2.91% | - | - |
| 12/04 | 429 | 429 | 420 | 421 | -0.71% | 2,500 | - | +2.43% | - | - |
| 12/03 | 423 | 424 | 423 | 424 | 0% | 2,300 | - | +3.16% | - | - |
| 11/30 | 424 | 424 | 424 | 424 | +0.24% | 3,200 | - | +3.67% | - | - |
| 11/29 | 423 | 423 | 423 | 423 | 0% | 600 | - | +3.68% | - | - |
| 11/28 | 423 | 423 | 423 | 423 | -0.24% | 400 | - | +3.68% | - | - |
| 11/27 | 422 | 424 | 420 | 424 | +0.24% | 800 | - | +4.18% | - | - |
| 11/26 | 423 | 423 | 423 | 423 | +1.93% | 800 | - | +4.19% | - | - |
| 11/22 | 422 | 422 | 415 | 415 | 0% | 900 | - | +2.22% | - | - |
| 11/21 | 415 | 415 | 415 | 415 | 0% | 100 | - | +2.47% | - | - |
| 11/20 | 419 | 425 | 415 | 415 | -0.72% | 3,400 | - | +2.47% | - | - |
| 11/19 | 406 | 418 | 406 | 418 | +4.5% | 1,200 | - | +3.21% | - | - |
| 11/16 | 403 | 404 | 400 | 400 | -0.25% | 7,300 | - | -1.23% | - | - |
| 11/15 | 405 | 405 | 401 | 401 | +0.25% | 900 | - | -1.23% | - | - |
| 11/14 | 401 | 401 | 399 | 400 | -0.5% | 1,800 | - | -1.72% | - | - |
| 11/13 | 405 | 405 | 402 | 402 | -0.74% | 500 | - | -1.71% | - | - |
| 11/12 | 410 | 410 | 405 | 405 | -1.94% | 2,100 | - | -1.22% | - | - |
| 11/09 | 405 | 413 | 405 | 413 | 0% | 500 | - | +0.49% | - | - |
| 11/08 | 402 | 413 | 402 | 413 | +1.72% | 2,500 | - | +0.24% | - | - |
| 11/07 | 404 | 406 | 404 | 406 | +1.75% | 400 | - | -1.69% | - | - |
| 11/06 | 407 | 407 | 399 | 399 | 0% | 1,100 | - | -3.86% | - | - |
| 11/05 | 403 | 403 | 399 | 399 | -0.99% | 1,900 | - | -4.32% | - | - |
| 11/02 | 407 | 407 | 403 | 403 | 0% | 800 | - | -3.82% | - | - |
| 10/31 | 403 | 403 | 400 | 403 | -0.49% | 1,800 | - | -4.05% | - | - |
| 10/30 | 411 | 411 | 405 | 405 | -1.46% | 2,500 | - | -4.03% | - | - |
| 10/29 | 407 | 419 | 406 | 411 | +3.01% | 9,200 | - | -3.07% | - | - |
| 10/26 | 408 | 409 | 399 | 399 | +0.76% | 6,100 | - | -6.34% | - | - |
| 10/25 | 398 | 403 | 396 | 396 | -0.25% | 2,300 | - | -7.48% | - | - |
| 10/24 | 402 | 404 | 397 | 397 | -1.49% | 2,200 | - | -7.67% | - | - |
| 10/23 | 403 | 417 | 399 | 403 | +1.26% | 4,200 | - | -6.71% | - | - |
