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 | 399 | 399 | 394 | 395 | -0.5% | 46,000 | 167億1462万 | +2.07% | 9.39 | 0.89 |
| 03/28 | 400 | 400 | 392 | 397 | -1.24% | 79,000 | 167億9925万 | +2.85% | 9.44 | 0.89 |
| 03/27 | 408 | 408 | 400 | 402 | -1.47% | 74,000 | 170億1083万 | +4.42% | 9.56 | 0.9 |
| 03/26 | 408 | 409 | 403 | 408 | +1.24% | 91,000 | 172億6472万 | +6.25% | 9.7 | 0.92 |
| 03/25 | 406 | 410 | 403 | 403 | -0.25% | 68,000 | 170億5314万 | +5.22% | 9.58 | 0.91 |
| 03/22 | 408 | 410 | 404 | 404 | -0.98% | 99,000 | 170億9546万 | +6.04% | 9.6 | 0.91 |
| 03/21 | 403 | 412 | 402 | 408 | +3.03% | 192,000 | 172億6472万 | +7.37% | 9.7 | 0.92 |
| 03/19 | 393 | 397 | 393 | 396 | +1.54% | 169,000 | 167億5693万 | +4.49% | 9.41 | 0.89 |
| 03/18 | 384 | 392 | 383 | 390 | +1.56% | 157,000 | 165億304万 | +3.17% | 9.27 | 0.88 |
| 03/15 | 386 | 390 | 383 | 384 | -0.26% | 137,000 | 162億4915万 | +1.59% | 9.13 | 0.86 |
| 03/14 | 387 | 389 | 385 | 385 | -0.52% | 54,000 | 162億9146万 | +1.85% | 9.15 | 0.86 |
| 03/13 | 387 | 391 | 386 | 387 | -0.51% | 31,000 | 163億7610万 | +2.38% | 9.2 | 0.87 |
| 03/12 | 390 | 392 | 385 | 389 | 0% | 109,000 | 164億6073万 | +2.91% | 9.25 | 0.87 |
| 03/11 | 388 | 395 | 387 | 389 | +1.04% | 117,000 | 164億6073万 | +2.91% | 9.25 | 0.87 |
| 03/08 | 381 | 388 | 381 | 385 | 0% | 197,000 | 162億9146万 | +2.12% | 9.15 | 0.86 |
| 03/07 | 384 | 387 | 383 | 385 | +1.58% | 97,000 | 162億9146万 | +2.12% | 9.15 | 0.86 |
| 03/06 | 381 | 382 | 379 | 379 | +0.26% | 29,000 | 160億3757万 | +0.53% | 9.01 | 0.85 |
| 03/05 | 381 | 384 | 375 | 378 | -0.79% | 58,000 | 159億9526万 | +0.27% | 8.99 | 0.85 |
| 03/04 | 379 | 382 | 378 | 381 | +1.06% | 65,000 | 161億2220万 | +1.06% | 9.06 | 0.86 |
| 03/01 | 376 | 382 | 376 | 377 | -0.79% | 77,000 | 159億5294万 | 0% | 8.96 | 0.85 |
| 02/28 | 367 | 382 | 367 | 380 | +4.11% | 63,000 | 160億7989万 | +0.8% | 9.03 | 0.85 |
| 02/27 | 368 | 375 | 361 | 365 | -0.82% | 94,000 | 154億4515万 | -3.18% | 8.68 | 0.82 |
| 02/26 | 368 | 373 | 365 | 368 | -1.08% | 75,000 | 155億7210万 | -2.39% | 8.75 | 0.83 |
| 02/25 | 372 | 380 | 372 | 372 | +0.27% | 28,000 | 157億4136万 | -1.33% | 8.84 | 0.84 |
| 02/22 | 369 | 372 | 365 | 371 | -0.8% | 66,000 | 156億9905万 | -1.59% | 8.82 | 0.83 |
| 02/21 | 378 | 378 | 370 | 374 | -0.27% | 43,000 | 158億2599万 | -0.53% | 8.89 | 0.84 |
| 02/20 | 371 | 378 | 371 | 375 | +0.81% | 53,000 | 158億6831万 | -0.27% | 8.91 | 0.84 |
| 02/19 | 371 | 373 | 371 | 372 | +0.54% | 17,000 | 157億4136万 | -1.06% | 8.84 | 0.84 |
| 02/18 | 368 | 371 | 367 | 370 | +0.27% | 83,000 | 156億5673万 | -1.6% | 8.8 | 0.83 |
| 02/15 | 371 | 374 | 365 | 369 | -1.6% | 51,000 | 156億1442万 | -1.86% | 8.77 | 0.83 |
| 02/14 | 375 | 377 | 370 | 375 | +0.27% | 59,000 | 158億6831万 | -0.27% | 8.91 | 0.84 |
| 02/13 | 380 | 382 | 370 | 374 | -1.84% | 49,000 | 158億2599万 | -0.27% | 8.89 | 0.84 |
| 02/12 | 389 | 389 | 381 | 381 | -0.26% | 56,000 | 161億2220万 | +1.6% | 9.06 | 0.86 |
| 02/08 | 384 | 385 | 379 | 382 | -0.52% | 49,000 | 161億6452万 | +2.14% | 9.08 | 0.86 |
| 02/07 | 385 | 393 | 383 | 384 | +0.52% | 119,000 | 162億4915万 | +2.95% | 9.13 | 0.86 |
| 02/06 | 386 | 388 | 382 | 382 | -0.78% | 72,000 | 161億6452万 | +2.69% | 9.08 | 0.86 |
| 02/05 | 385 | 391 | 384 | 385 | -0.77% | 47,000 | 162億9146万 | +3.77% | 9.15 | 0.86 |
| 02/04 | 384 | 391 | 384 | 388 | +1.31% | 88,000 | 164億1841万 | +5.15% | 9.22 | 0.87 |
| 02/01 | 385 | 385 | 376 | 383 | +0.52% | 40,000 | 162億683万 | +4.36% | 9.1 | 0.86 |
| 01/31 | 381 | 386 | 377 | 381 | +0.26% | 79,000 | 161億2220万 | +4.1% | 9.06 | 0.86 |
| 01/30 | 385 | 386 | 380 | 380 | +0.26% | 36,000 | 160億7989万 | +4.11% | 9.03 | 0.85 |
| 01/29 | 379 | 381 | 379 | 379 | 0% | 33,000 | 160億3757万 | +4.41% | 9.01 | 0.85 |
| 01/28 | 387 | 388 | 379 | 379 | -0.79% | 66,000 | 160億3757万 | +4.7% | 9.01 | 0.85 |
| 01/25 | 375 | 384 | 375 | 382 | +2.14% | 102,000 | 161億6452万 | +6.11% | 9.08 | 0.86 |
| 01/24 | 368 | 374 | 364 | 374 | +0.81% | 71,000 | 158億2599万 | +4.47% | 8.89 | 0.84 |
| 01/23 | 367 | 375 | 367 | 371 | +0.82% | 70,000 | 156億9905万 | +3.92% | 8.82 | 0.83 |
| 01/22 | 372 | 377 | 368 | 368 | -0.27% | 145,000 | 155億7210万 | +3.37% | 8.75 | 0.83 |
| 01/21 | 373 | 373 | 369 | 369 | 0% | 89,000 | 156億1442万 | +3.94% | 8.77 | 0.83 |
| 01/18 | 362 | 372 | 362 | 369 | +1.37% | 40,000 | 156億1442万 | +4.24% | 8.77 | 0.83 |
| 01/17 | 369 | 369 | 361 | 364 | -1.09% | 28,000 | 154億284万 | +3.12% | 8.65 | 0.82 |
| 01/16 | 373 | 373 | 368 | 368 | -1.34% | 68,000 | 155億7210万 | +4.84% | 8.75 | 0.83 |
| 01/15 | 370 | 375 | 370 | 373 | +1.36% | 63,000 | 157億8368万 | +6.57% | 8.87 | 0.84 |
| 01/11 | 368 | 369 | 364 | 368 | +0.82% | 55,000 | 155億7210万 | +5.75% | 8.75 | 0.83 |
| 01/10 | 365 | 367 | 364 | 365 | +0.27% | 26,000 | 154億4515万 | +5.49% | 8.68 | 0.82 |
| 01/09 | 362 | 367 | 360 | 364 | 0% | 40,000 | 154億284万 | +5.51% | 8.65 | 0.82 |
| 01/08 | 369 | 370 | 362 | 364 | -1.36% | 43,000 | 154億284万 | +6.12% | 8.65 | 0.82 |
| 01/07 | 370 | 370 | 368 | 369 | +0.82% | 45,000 | 156億1442万 | +7.89% | 8.77 | 0.83 |
| 01/04 | 361 | 374 | 361 | 366 | +3.68% | 93,000 | 154億8747万 | +7.65% | 8.7 | 0.82 |
| 2012 |
| 12/28 | 353 | 355 | 351 | 353 | -0.28% | 50,000 | - | +4.13% | - | - |
| 12/27 | 354 | 354 | 349 | 354 | +1.43% | 58,000 | - | +5.04% | - | - |
| 12/26 | 345 | 350 | 345 | 349 | +0.58% | 32,000 | - | +3.87% | - | - |
| 12/25 | 349 | 350 | 346 | 347 | -0.29% | 64,000 | - | +3.58% | - | - |
| 12/21 | 348 | 349 | 344 | 348 | 0% | 80,000 | - | +4.5% | - | - |
| 12/20 | 346 | 349 | 344 | 348 | +0.58% | 52,000 | - | +4.82% | - | - |
| 12/19 | 342 | 347 | 342 | 346 | +1.47% | 43,000 | - | +4.85% | - | - |
| 12/18 | 342 | 344 | 341 | 341 | 0% | 31,000 | - | +3.96% | - | - |
| 12/17 | 345 | 345 | 341 | 341 | +1.19% | 45,000 | - | +4.6% | - | - |
| 12/14 | 334 | 340 | 334 | 337 | -1.46% | 120,000 | - | +3.69% | - | - |
| 12/13 | 347 | 347 | 342 | 342 | 0% | 43,000 | - | +5.56% | - | - |
| 12/12 | 345 | 346 | 341 | 342 | -0.87% | 18,000 | - | +6.21% | - | - |
| 12/11 | 356 | 356 | 341 | 345 | -0.86% | 113,000 | - | +7.48% | - | - |
| 12/10 | 345 | 348 | 341 | 348 | +3.26% | 117,000 | - | +9.09% | - | - |
| 12/07 | 339 | 339 | 336 | 337 | +0.3% | 70,000 | - | +5.97% | - | - |
| 12/06 | 334 | 336 | 332 | 336 | +2.75% | 73,000 | - | +5.99% | - | - |
| 12/05 | 326 | 327 | 320 | 327 | -0.61% | 55,000 | - | +3.81% | - | - |
| 12/04 | 327 | 329 | 326 | 329 | +0.92% | 21,000 | - | +4.78% | - | - |
| 12/03 | 326 | 329 | 326 | 326 | +0.31% | 37,000 | - | +4.15% | - | - |
| 11/30 | 331 | 331 | 325 | 325 | -1.52% | 33,000 | - | +3.83% | - | - |
| 11/29 | 334 | 334 | 330 | 330 | -0.9% | 32,000 | - | +5.77% | - | - |
| 11/28 | 333 | 333 | 332 | 333 | 0% | 11,000 | - | +7.07% | - | - |
| 11/27 | 333 | 335 | 332 | 333 | +1.22% | 46,000 | - | +7.42% | - | - |
| 11/26 | 330 | 339 | 329 | 329 | +1.54% | 42,000 | - | +6.13% | - | - |
| 11/22 | 324 | 330 | 323 | 324 | +1.25% | 88,000 | - | +4.85% | - | - |
| 11/21 | 319 | 324 | 319 | 320 | -0.31% | 23,000 | - | +3.56% | - | - |
| 11/20 | 320 | 323 | 318 | 321 | +1.26% | 30,000 | - | +4.22% | - | - |
| 11/19 | 314 | 317 | 312 | 317 | +3.26% | 20,000 | - | +2.92% | - | - |
| 11/16 | 311 | 312 | 304 | 307 | 0% | 78,000 | - | 0% | - | - |
| 11/15 | 300 | 308 | 300 | 307 | +2.33% | 35,000 | - | 0% | - | - |
| 11/14 | 301 | 302 | 300 | 300 | -0.33% | 36,000 | - | -2.28% | - | - |
| 11/13 | 306 | 306 | 301 | 301 | -0.66% | 16,000 | - | -1.95% | - | - |
| 11/12 | 307 | 307 | 303 | 303 | -0.66% | 15,000 | - | -1.3% | - | - |
| 11/09 | 303 | 307 | 303 | 305 | 0% | 19,000 | - | -0.97% | - | - |
| 11/08 | 309 | 309 | 305 | 305 | -0.65% | 24,000 | - | -0.97% | - | - |
| 11/07 | 307 | 310 | 307 | 307 | +1.32% | 23,000 | - | -0.32% | - | - |
| 11/06 | 311 | 311 | 303 | 303 | -2.57% | 52,000 | - | -1.94% | - | - |
| 11/05 | 313 | 313 | 311 | 311 | -0.96% | 42,000 | - | +0.65% | - | - |
| 11/02 | 307 | 314 | 307 | 314 | +2.95% | 49,000 | - | +1.29% | - | - |
| 11/01 | 306 | 306 | 303 | 305 | +0.99% | 35,000 | - | -1.61% | - | - |
| 10/31 | 303 | 304 | 302 | 302 | +1.34% | 57,000 | - | -3.21% | - | - |
| 10/30 | 307 | 316 | 298 | 298 | -3.25% | 107,000 | - | -4.79% | - | - |
