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 | 601 | 619 | 601 | 607 | +0.17% | 218,200 | 421億4361万 | -3.8% | 17.19 | 0.83 |
| 03/28 | 613 | 618 | 603 | 606 | -1.14% | 122,400 | 420億7418万 | -4.11% | 17.16 | 0.83 |
| 03/27 | 605 | 615 | 603 | 613 | +0.99% | 137,700 | 425億6019万 | -3.31% | 17.36 | 0.84 |
| 03/26 | 606 | 608 | 599 | 607 | -0.33% | 195,100 | 421億4361万 | -4.26% | 17.19 | 0.83 |
| 03/25 | 627 | 632 | 609 | 609 | -1.62% | 349,100 | 422億8247万 | -4.09% | 17.24 | 0.83 |
| 03/22 | 640 | 641 | 619 | 619 | -4.33% | 308,300 | 429億7676万 | -2.52% | 17.53 | 0.85 |
| 03/21 | 658 | 660 | 646 | 647 | -0.15% | 183,600 | 449億2078万 | +1.89% | 18.32 | 0.88 |
| 03/19 | 640 | 652 | 640 | 648 | +1.89% | 93,100 | 449億9021万 | +2.05% | 18.35 | 0.88 |
| 03/18 | 643 | 643 | 634 | 636 | -2.15% | 139,400 | 441億5706万 | +0.16% | 18.01 | 0.87 |
| 03/15 | 648 | 656 | 639 | 650 | +1.25% | 215,200 | 451億2907万 | +2.36% | 18.41 | 0.89 |
| 03/14 | 636 | 646 | 632 | 642 | +0.78% | 132,600 | 445億7364万 | +1.26% | 18.18 | 0.88 |
| 03/13 | 645 | 652 | 635 | 637 | -1.24% | 170,200 | 442億2649万 | +0.79% | 18.04 | 0.87 |
| 03/12 | 674 | 674 | 644 | 645 | -3.73% | 267,500 | 447億8193万 | +2.54% | 18.26 | 0.88 |
| 03/11 | 671 | 686 | 662 | 670 | +1.36% | 247,700 | 465億1766万 | +7.03% | 18.97 | 0.91 |
| 03/08 | 637 | 663 | 637 | 661 | +4.26% | 359,100 | 458億9279万 | +6.61% | 18.72 | 0.9 |
| 03/07 | 648 | 657 | 634 | 634 | -1.71% | 202,800 | 440億1820万 | +2.92% | 17.95 | 0.87 |
| 03/06 | 639 | 650 | 639 | 645 | +1.26% | 191,900 | 447億8193万 | +5.22% | 18.26 | 0.88 |
| 03/05 | 638 | 650 | 635 | 637 | +0.95% | 209,000 | 442億2649万 | +4.6% | 18.04 | 0.87 |
| 03/04 | 637 | 643 | 626 | 631 | +0.16% | 166,900 | 438億991万 | +4.13% | 17.87 | 0.86 |
| 03/01 | 631 | 640 | 618 | 630 | -0.16% | 250,600 | 437億4048万 | +4.48% | 17.84 | 0.86 |
| 02/28 | 631 | 644 | 622 | 631 | +3.27% | 407,700 | 438億991万 | +5.17% | 17.87 | 0.86 |
| 02/27 | 617 | 620 | 604 | 611 | -1.13% | 131,700 | 424億2133万 | +2.35% | 17.3 | 0.83 |
| 02/26 | 621 | 625 | 614 | 618 | -2.52% | 161,900 | 429億733万 | +3.87% | 17.5 | 0.84 |
| 02/25 | 625 | 637 | 624 | 634 | +3.09% | 193,500 | 440億1820万 | +6.91% | 17.95 | 0.87 |
| 02/22 | 625 | 628 | 602 | 615 | -2.23% | 279,300 | 426億9904万 | +4.24% | 17.41 | 0.84 |
| 02/21 | 632 | 641 | 625 | 629 | -1.56% | 190,900 | 436億7106万 | +7.16% | 17.81 | 0.86 |
| 02/20 | 631 | 642 | 627 | 639 | +2.24% | 210,000 | 443億6535万 | +9.61% | 18.09 | 0.87 |
| 02/19 | 624 | 630 | 615 | 625 | -1.11% | 153,500 | 433億9334万 | +7.76% | 17.7 | 0.85 |
| 02/18 | 624 | 646 | 619 | 632 | +4.64% | 256,400 | 438億7934万 | +9.53% | 17.9 | 0.86 |
| 02/15 | 628 | 628 | 594 | 604 | -4.13% | 273,000 | 419億3532万 | +5.23% | 17.1 | 0.82 |
| 02/14 | 630 | 642 | 626 | 630 | -0.63% | 220,400 | 437億4048万 | +10.33% | 17.84 | 0.86 |
| 02/13 | 639 | 648 | 632 | 634 | -1.4% | 366,100 | 440億1820万 | +11.82% | 17.95 | 0.87 |
| 02/12 | 653 | 660 | 635 | 643 | -0.46% | 548,100 | 446億4307万 | +14.21% | 18.21 | 0.88 |
| 02/08 | 620 | 654 | 619 | 646 | +4.36% | 573,500 | 448億5135万 | +15.36% | 18.29 | 0.88 |
| 02/07 | 595 | 622 | 594 | 619 | +4.56% | 426,500 | 429億7676万 | +11.33% | 17.53 | 0.85 |
| 02/06 | 572 | 601 | 568 | 592 | +5.9% | 393,000 | 411億217万 | +7.25% | 16.76 | 0.81 |
| 02/05 | 562 | 572 | 558 | 559 | -2.27% | 207,400 | 388億1100万 | +1.82% | 15.83 | 0.76 |
| 02/04 | 541 | 573 | 541 | 572 | +6.32% | 378,400 | 397億1358万 | +4.57% | 16.2 | 0.78 |
| 02/01 | 557 | 559 | 528 | 538 | -3.24% | 630,500 | 373億5298万 | -1.1% | 15.23 | 0.73 |
| 01/31 | 555 | 560 | 546 | 556 | +0.91% | 173,700 | 386億271万 | +2.21% | 15.74 | 0.76 |
| 01/30 | 551 | 557 | 542 | 551 | 0% | 157,400 | 382億5557万 | +1.47% | 15.6 | 0.75 |
| 01/29 | 550 | 562 | 550 | 551 | -1.25% | 138,000 | 382億5557万 | +1.85% | 15.6 | 0.75 |
| 01/28 | 574 | 575 | 558 | 558 | -1.24% | 162,000 | 387億4157万 | +3.33% | 15.8 | 0.76 |
| 01/25 | 559 | 567 | 556 | 565 | +1.44% | 227,700 | 392億2758万 | +5.02% | 16 | 0.77 |
| 01/24 | 549 | 560 | 544 | 557 | -0.36% | 177,500 | 386億7214万 | +3.92% | 15.77 | 0.76 |
| 01/23 | 556 | 566 | 554 | 559 | -0.36% | 291,600 | 388億1100万 | +4.88% | 15.83 | 0.76 |
| 01/22 | 562 | 571 | 548 | 561 | +0.72% | 236,800 | 389億4986万 | +5.85% | 15.88 | 0.77 |
| 01/21 | 558 | 562 | 544 | 557 | 0% | 188,400 | 386億7214万 | +5.89% | 15.77 | 0.76 |
| 01/18 | 549 | 557 | 545 | 557 | +4.5% | 296,700 | 386億7214万 | +6.5% | 15.77 | 0.76 |
| 01/17 | 526 | 542 | 522 | 533 | +1.52% | 271,000 | 370億584万 | +2.5% | 15.09 | 0.73 |
| 01/16 | 561 | 562 | 522 | 525 | -7.08% | 461,400 | 364億5040万 | +1.35% | 14.87 | 0.72 |
| 01/15 | 574 | 574 | 563 | 565 | -0.35% | 238,000 | 392億2758万 | +9.5% | 16 | 0.77 |
| 01/11 | 551 | 569 | 551 | 567 | +4.61% | 325,000 | 393億6644万 | +10.74% | 16.05 | 0.77 |
| 01/10 | 536 | 550 | 536 | 542 | +1.12% | 116,700 | 376億3070万 | +6.48% | 15.35 | 0.74 |
| 01/09 | 523 | 540 | 522 | 536 | +0.75% | 269,100 | 372億1413万 | +5.72% | 15.18 | 0.73 |
| 01/08 | 544 | 546 | 528 | 532 | -2.56% | 185,100 | 369億3641万 | +5.56% | 15.06 | 0.73 |
| 01/07 | 555 | 559 | 541 | 546 | -1.44% | 225,000 | 379億842万 | +8.76% | 15.46 | 0.75 |
| 01/04 | 550 | 558 | 547 | 554 | +2.4% | 177,000 | 384億6385万 | +10.8% | 15.69 | 0.76 |
| 2012 |
| 12/28 | 539 | 544 | 535 | 541 | +1.31% | 184,900 | - | +8.85% | - | - |
| 12/27 | 524 | 537 | 522 | 534 | +2.89% | 220,800 | - | +8.1% | - | - |
| 12/26 | 503 | 524 | 503 | 519 | +3.8% | 137,700 | - | +5.92% | - | - |
| 12/25 | 512 | 515 | 484 | 500 | -0.4% | 177,900 | - | +2.46% | - | - |
| 12/21 | 525 | 526 | 496 | 502 | -4.38% | 287,300 | - | +3.08% | - | - |
| 12/20 | 526 | 533 | 516 | 525 | -0.94% | 136,300 | - | +8.47% | - | - |
| 12/19 | 520 | 530 | 519 | 530 | +2.91% | 182,500 | - | +10.19% | - | - |
| 12/18 | 516 | 528 | 515 | 515 | +0.39% | 180,600 | - | +7.97% | - | - |
| 12/17 | 521 | 529 | 512 | 513 | -0.77% | 227,600 | - | +8.46% | - | - |
| 12/14 | 515 | 521 | 505 | 517 | +1.77% | 352,100 | - | +10% | - | - |
| 12/13 | 490 | 511 | 489 | 508 | +4.53% | 378,500 | - | +9.01% | - | - |
| 12/12 | 477 | 489 | 477 | 486 | +2.32% | 236,300 | - | +4.97% | - | - |
| 12/11 | 478 | 479 | 470 | 475 | -0.84% | 92,100 | - | +3.26% | - | - |
| 12/10 | 488 | 488 | 477 | 479 | -0.42% | 81,900 | - | +4.59% | - | - |
| 12/07 | 482 | 484 | 479 | 481 | -0.21% | 68,000 | - | +5.71% | - | - |
| 12/06 | 467 | 485 | 467 | 482 | +3.66% | 248,100 | - | +6.4% | - | - |
| 12/05 | 470 | 472 | 462 | 465 | -2.11% | 283,500 | - | +3.33% | - | - |
| 12/04 | 477 | 481 | 474 | 475 | -1.25% | 169,300 | - | +6.26% | - | - |
| 12/03 | 482 | 490 | 478 | 481 | -1.43% | 164,400 | - | +8.33% | - | - |
| 11/30 | 491 | 494 | 483 | 488 | +0.41% | 201,300 | - | +10.41% | - | - |
| 11/29 | 472 | 488 | 472 | 486 | +3.85% | 164,400 | - | +10.71% | - | - |
| 11/28 | 482 | 488 | 467 | 468 | -3.7% | 330,000 | - | +7.09% | - | - |
| 11/27 | 489 | 495 | 482 | 486 | -0.61% | 227,600 | - | +11.72% | - | - |
| 11/26 | 489 | 497 | 485 | 489 | +1.45% | 312,900 | - | +12.93% | - | - |
| 11/22 | 468 | 482 | 463 | 482 | +5.47% | 229,400 | - | +11.83% | - | - |
| 11/21 | 453 | 464 | 450 | 457 | +1.11% | 240,900 | - | +6.78% | - | - |
| 11/20 | 464 | 464 | 444 | 452 | -1.53% | 298,900 | - | +6.1% | - | - |
| 11/19 | 468 | 472 | 453 | 459 | -0.86% | 298,300 | - | +8.25% | - | - |
| 11/16 | 450 | 463 | 450 | 463 | +3.12% | 251,900 | - | +9.98% | - | - |
| 11/15 | 436 | 450 | 431 | 449 | +4.18% | 219,900 | - | +7.67% | - | - |
| 11/14 | 429 | 434 | 425 | 431 | +0.47% | 262,800 | - | +4.11% | - | - |
| 11/13 | 423 | 431 | 406 | 429 | -0.23% | 380,300 | - | +4.13% | - | - |
| 11/12 | 422 | 434 | 421 | 430 | +2.14% | 219,500 | - | +4.88% | - | - |
| 11/09 | 414 | 422 | 409 | 421 | +1.2% | 213,500 | - | +3.19% | - | - |
| 11/08 | 425 | 431 | 413 | 416 | -3.93% | 231,800 | - | +2.21% | - | - |
| 11/07 | 425 | 438 | 423 | 433 | +3.84% | 291,900 | - | +6.65% | - | - |
| 11/06 | 423 | 426 | 416 | 417 | -1.88% | 214,600 | - | +2.96% | - | - |
| 11/05 | 420 | 427 | 417 | 425 | +0.71% | 289,300 | - | +4.94% | - | - |
| 11/02 | 414 | 423 | 414 | 422 | +3.18% | 334,700 | - | +3.94% | - | - |
| 11/01 | 407 | 409 | 401 | 409 | +0.49% | 172,100 | - | +0.49% | - | - |
| 10/31 | 401 | 413 | 400 | 407 | +2.01% | 138,800 | - | -0.49% | - | - |
| 10/30 | 405 | 412 | 399 | 399 | -2.68% | 272,300 | - | -3.16% | - | - |
