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 | 898 | 903 | 877 | 892 | +0.79% | 1,358,200 | 3052億3018万 | -1.87% | 22.02 | 0.84 |
| 03/28 | 896 | 896 | 871 | 885 | -1.56% | 1,453,900 | 3028億3488万 | -2.64% | 21.85 | 0.83 |
| 03/27 | 894 | 904 | 893 | 899 | +1.24% | 838,400 | 3076億2548万 | -1.32% | 22.19 | 0.85 |
| 03/26 | 897 | 903 | 887 | 888 | -1.99% | 1,413,400 | 3038億6144万 | -2.63% | 21.92 | 0.84 |
| 03/25 | 923 | 924 | 901 | 906 | +0.55% | 1,208,500 | 3100億2079万 | -0.77% | 22.36 | 0.85 |
| 03/22 | 926 | 929 | 897 | 901 | -3.64% | 1,451,200 | 3083億986万 | -1.31% | 22.24 | 0.85 |
| 03/21 | 929 | 940 | 925 | 935 | +2.3% | 1,270,300 | 3199億4419万 | +2.19% | 23.08 | 0.88 |
| 03/19 | 902 | 920 | 896 | 914 | +2.93% | 1,772,400 | 3127億5828万 | -0.11% | 22.56 | 0.86 |
| 03/18 | 908 | 908 | 888 | 888 | -4.41% | 1,527,400 | 3038億6144万 | -3.16% | 21.92 | 0.84 |
| 03/15 | 921 | 943 | 919 | 929 | +1.2% | 2,875,600 | 3178億9107万 | +1.09% | 22.93 | 0.87 |
| 03/14 | 934 | 935 | 907 | 918 | -0.76% | 1,408,700 | 3141億2702万 | -0.33% | 22.66 | 0.86 |
| 03/13 | 924 | 936 | 918 | 925 | -0.75% | 1,539,700 | 3165億2233万 | +0.11% | 22.83 | 0.87 |
| 03/12 | 957 | 960 | 932 | 932 | -1.06% | 2,143,400 | 3189億1763万 | +0.87% | 23.01 | 0.88 |
| 03/11 | 942 | 950 | 931 | 942 | +1.62% | 1,481,300 | 3223億3950万 | +1.73% | 23.25 | 0.89 |
| 03/08 | 897 | 930 | 896 | 927 | +3.69% | 5,700,900 | 3172億670万 | -0.11% | 22.88 | 0.87 |
| 03/07 | 922 | 925 | 890 | 894 | -2.3% | 1,483,200 | 3059億1455万 | -3.87% | 22.07 | 0.84 |
| 03/06 | 913 | 916 | 902 | 915 | +2.81% | 1,757,200 | 3131億47万 | -1.82% | 22.59 | 0.86 |
| 03/05 | 903 | 909 | 889 | 890 | -0.45% | 1,252,600 | 3045億4581万 | -4.71% | 21.97 | 0.84 |
| 03/04 | 921 | 925 | 891 | 894 | -1.32% | 1,260,800 | 3059億1455万 | -4.49% | 22.07 | 0.84 |
| 03/01 | 915 | 915 | 891 | 906 | -1.95% | 1,430,500 | 3100億2079万 | -3.41% | 22.36 | 0.85 |
| 02/28 | 896 | 931 | 894 | 924 | +4.88% | 2,443,700 | 3161億8014万 | -1.6% | 22.81 | 0.87 |
| 02/27 | 900 | 900 | 875 | 881 | -1.78% | 1,578,100 | 3014億6613万 | -6.08% | 21.75 | 0.83 |
| 02/26 | 917 | 917 | 891 | 897 | -4.78% | 1,746,600 | 3069億4111万 | -4.68% | 22.14 | 0.84 |
| 02/25 | 935 | 943 | 927 | 942 | +4.67% | 1,548,800 | 3223億3950万 | 0% | 23.25 | 0.89 |
| 02/22 | 897 | 908 | 873 | 900 | -0.44% | 1,689,400 | 3079億6767万 | -4.56% | 22.22 | 0.85 |
| 02/21 | 910 | 914 | 899 | 904 | -1.74% | 1,527,600 | 3093億3642万 | -4.03% | 22.32 | 0.85 |
| 02/20 | 932 | 935 | 915 | 920 | +0.33% | 1,402,200 | 3148億1140万 | -2.34% | 22.71 | 0.87 |
| 02/19 | 919 | 932 | 912 | 917 | -1.71% | 1,432,700 | 3137億8484万 | -2.65% | 22.64 | 0.86 |
| 02/18 | 936 | 946 | 926 | 933 | +3.21% | 1,323,800 | 3192億5982万 | -0.85% | 23.03 | 0.88 |
| 02/15 | 926 | 926 | 888 | 904 | -3.42% | 2,121,700 | 3093億3642万 | -3.62% | 22.32 | 0.85 |
| 02/14 | 934 | 956 | 923 | 936 | -0.32% | 1,687,400 | 3202億8638万 | +0.11% | 23.11 | 0.88 |
| 02/13 | 947 | 956 | 928 | 939 | -2.29% | 1,699,400 | 3213億1294万 | +0.86% | 23.18 | 0.88 |
| 02/12 | 980 | 980 | 959 | 961 | +0.95% | 1,430,300 | 3288億4104万 | +3.67% | 23.72 | 0.9 |
| 02/08 | 953 | 969 | 945 | 952 | -2.26% | 2,953,800 | 3257億6136万 | +3.14% | 23.5 | 0.9 |
| 02/07 | 965 | 995 | 964 | 974 | -1.12% | 1,839,500 | 3332億8946万 | +6.22% | 24.04 | 0.92 |
| 02/06 | 953 | 995 | 953 | 985 | +5.91% | 3,136,900 | 3370億5351万 | +8.12% | 24.31 | 0.93 |
| 02/05 | 962 | 963 | 929 | 930 | -6.25% | 2,928,200 | 3182億3326万 | +2.99% | 22.96 | 0.88 |
| 02/04 | 993 | 994 | 969 | 992 | +1.43% | 1,449,100 | 3394億4881万 | +10.59% | 24.49 | 0.93 |
| 02/01 | 977 | 998 | 955 | 978 | +0.2% | 4,044,500 | 3346億5820万 | +10.26% | 24.14 | 0.92 |
| 01/31 | 958 | 976 | 947 | 976 | +1.99% | 1,870,400 | 3339億7383万 | +11.04% | 24.09 | 0.92 |
| 01/30 | 949 | 959 | 939 | 957 | +1.16% | 1,581,700 | 3274億7229万 | +9.87% | 23.62 | 0.9 |
| 01/29 | 940 | 962 | 930 | 946 | -0.11% | 1,400,800 | 3237億824万 | +9.74% | 23.35 | 0.89 |
| 01/28 | 969 | 970 | 945 | 947 | -1.25% | 1,158,800 | 3240億5043万 | +10.89% | 23.38 | 0.89 |
| 01/25 | 950 | 959 | 940 | 959 | +3.56% | 2,223,600 | 3281億5666万 | +13.49% | 23.67 | 0.9 |
| 01/24 | 897 | 941 | 894 | 926 | +2.77% | 2,751,700 | 3168億6452万 | +10.77% | 22.86 | 0.87 |
| 01/23 | 919 | 929 | 901 | 901 | -4.76% | 2,985,900 | 3083億986万 | +9.08% | 22.24 | 0.85 |
| 01/22 | 945 | 964 | 928 | 946 | +1.61% | 3,413,800 | 3237億824万 | +15.79% | 23.35 | 0.89 |
| 01/21 | 958 | 958 | 930 | 931 | -2.41% | 2,307,900 | 3185億7545万 | +15.51% | 22.98 | 0.88 |
| 01/18 | 920 | 954 | 919 | 954 | +8.29% | 3,309,700 | 3264億4573万 | +19.85% | 23.55 | 0.9 |
| 01/17 | 903 | 919 | 862 | 881 | -2.11% | 3,096,200 | 3014億6613万 | +12.23% | 21.75 | 0.83 |
| 01/16 | 923 | 925 | 891 | 900 | -3.43% | 2,638,900 | 3079億6767万 | +15.98% | 22.22 | 0.85 |
| 01/15 | 919 | 956 | 916 | 932 | +6.15% | 3,582,000 | 3189億1763万 | +21.51% | 23.01 | 0.88 |
| 01/11 | 872 | 885 | 866 | 878 | +1.39% | 2,419,400 | 3004億3957万 | +15.98% | 21.67 | 0.83 |
| 01/10 | 834 | 874 | 834 | 866 | +4.09% | 2,134,200 | 2963億3334万 | +15.78% | 21.38 | 0.81 |
| 01/09 | 804 | 836 | 795 | 832 | +1.34% | 1,862,400 | 2846億9900万 | +12.28% | 20.54 | 0.78 |
| 01/08 | 848 | 853 | 816 | 821 | -2.96% | 2,432,500 | 2809億3495万 | +12.01% | 20.27 | 0.77 |
| 01/07 | 874 | 877 | 843 | 846 | -2.08% | 1,916,700 | 2894億8961万 | +16.37% | 20.88 | 0.8 |
| 01/04 | 859 | 866 | 850 | 864 | +6.14% | 2,103,900 | 2956億4896万 | +20% | 21.33 | 0.81 |
| 2012 |
| 12/28 | 822 | 825 | 803 | 814 | -0.25% | 2,024,700 | - | +14.17% | - | - |
| 12/27 | 807 | 825 | 806 | 816 | +3.03% | 1,737,800 | - | +15.74% | - | - |
| 12/26 | 776 | 794 | 771 | 792 | +3.53% | 1,470,400 | - | +13.63% | - | - |
| 12/25 | 775 | 778 | 759 | 765 | +1.32% | 1,009,700 | - | +10.71% | - | - |
| 12/21 | 784 | 784 | 751 | 755 | -1.82% | 1,996,300 | - | +10.22% | - | - |
| 12/20 | 768 | 782 | 760 | 769 | -1.16% | 2,223,900 | - | +13.42% | - | - |
| 12/19 | 753 | 778 | 752 | 778 | +5.14% | 1,490,800 | - | +16.29% | - | - |
| 12/18 | 742 | 750 | 736 | 740 | -0.13% | 1,609,600 | - | +11.95% | - | - |
| 12/17 | 747 | 758 | 740 | 741 | +2.07% | 2,259,700 | - | +13.3% | - | - |
| 12/14 | 733 | 733 | 712 | 726 | +0.55% | 3,848,600 | - | +12.04% | - | - |
| 12/13 | 698 | 728 | 697 | 722 | +5.25% | 2,473,200 | - | +12.29% | - | - |
| 12/12 | 676 | 689 | 673 | 686 | +2.39% | 1,642,400 | - | +7.52% | - | - |
| 12/11 | 672 | 678 | 659 | 670 | -1.47% | 1,326,500 | - | +5.68% | - | - |
| 12/10 | 694 | 694 | 675 | 680 | +0.44% | 1,432,100 | - | +7.59% | - | - |
| 12/07 | 672 | 681 | 668 | 677 | +0.45% | 1,578,900 | - | +7.46% | - | - |
| 12/06 | 673 | 677 | 667 | 674 | +1.51% | 2,360,100 | - | +7.67% | - | - |
| 12/05 | 662 | 675 | 654 | 664 | +0.3% | 2,210,200 | - | +6.58% | - | - |
| 12/04 | 666 | 673 | 658 | 662 | -3.5% | 2,737,700 | - | +6.6% | - | - |
| 12/03 | 673 | 690 | 673 | 686 | +3% | 2,033,200 | - | +10.82% | - | - |
| 11/30 | 671 | 682 | 659 | 666 | -0.3% | 2,245,500 | - | +8.12% | - | - |
| 11/29 | 654 | 671 | 654 | 668 | +3.73% | 1,830,500 | - | +8.44% | - | - |
| 11/28 | 652 | 665 | 642 | 644 | -3.16% | 1,706,200 | - | +4.89% | - | - |
| 11/27 | 673 | 683 | 657 | 665 | -2.64% | 2,096,200 | - | +7.95% | - | - |
| 11/26 | 687 | 702 | 680 | 683 | +1.79% | 2,894,700 | - | +10.88% | - | - |
| 11/22 | 638 | 672 | 638 | 671 | +6.85% | 2,289,500 | - | +8.93% | - | - |
| 11/21 | 625 | 633 | 619 | 628 | +1.29% | 1,381,000 | - | +1.95% | - | - |
| 11/20 | 635 | 636 | 614 | 620 | -1.27% | 1,352,500 | - | +0.49% | - | - |
| 11/19 | 622 | 632 | 621 | 628 | +2.61% | 1,635,200 | - | +1.62% | - | - |
| 11/16 | 598 | 617 | 596 | 612 | +3.73% | 1,890,600 | - | -1.13% | - | - |
| 11/15 | 559 | 591 | 557 | 590 | +6.5% | 2,207,900 | - | -4.68% | - | - |
| 11/14 | 569 | 574 | 552 | 554 | -2.98% | 2,072,900 | - | -10.5% | - | - |
| 11/13 | 577 | 581 | 561 | 571 | -0.52% | 1,372,900 | - | -8.05% | - | - |
| 11/12 | 577 | 581 | 572 | 574 | -1.37% | 1,190,800 | - | -7.87% | - | - |
| 11/09 | 590 | 592 | 576 | 582 | -2.18% | 1,237,300 | - | -6.88% | - | - |
| 11/08 | 593 | 603 | 590 | 595 | -1.16% | 1,014,700 | - | -5.1% | - | - |
| 11/07 | 601 | 607 | 597 | 602 | +1.35% | 1,049,300 | - | -3.99% | - | - |
| 11/06 | 606 | 608 | 593 | 594 | -2.62% | 1,334,300 | - | -5.41% | - | - |
| 11/05 | 616 | 620 | 607 | 610 | -1.45% | 842,000 | - | -2.87% | - | - |
| 11/02 | 610 | 620 | 599 | 619 | +3.86% | 1,845,700 | - | -1.59% | - | - |
| 11/01 | 610 | 611 | 588 | 596 | -0.67% | 1,714,400 | - | -5.25% | - | - |
| 10/31 | 604 | 615 | 591 | 600 | -0.5% | 2,719,400 | - | -4.76% | - | - |
| 10/30 | 618 | 624 | 600 | 603 | -2.27% | 2,865,900 | - | -4.74% | - | - |
