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 | 737 | 743 | 726 | 731 | -0.68% | 369,800 | 456億4952万 | +0.14% | 14.56 | 0.8 |
03/28 | 755 | 756 | 726 | 736 | -3.16% | 296,000 | 459億6176万 | +1.1% | 14.66 | 0.8 |
03/27 | 751 | 762 | 750 | 760 | +0.66% | 234,800 | 474億6051万 | +4.83% | 15.14 | 0.83 |
03/26 | 755 | 762 | 749 | 755 | -1.05% | 244,500 | 471億4827万 | +4.57% | 15.04 | 0.82 |
03/25 | 762 | 772 | 750 | 763 | +1.6% | 360,800 | 476億4786万 | +6.12% | 15.2 | 0.83 |
03/22 | 773 | 776 | 751 | 751 | -4.82% | 344,200 | 468億9848万 | +5.03% | 14.96 | 0.82 |
03/21 | 784 | 792 | 775 | 789 | +1.28% | 304,800 | 492億7151万 | +10.66% | 15.72 | 0.86 |
03/19 | 763 | 783 | 758 | 779 | +4.42% | 397,500 | 486億4703万 | +10.18% | 15.52 | 0.85 |
03/18 | 760 | 760 | 746 | 746 | -2.36% | 168,200 | 465億8624万 | +6.27% | 14.86 | 0.81 |
03/15 | 765 | 773 | 756 | 764 | +0.79% | 354,600 | 477億1031万 | +9.61% | 15.22 | 0.83 |
03/14 | 750 | 767 | 738 | 758 | +2.57% | 466,800 | 473億3562万 | +9.38% | 15.1 | 0.83 |
03/13 | 726 | 745 | 725 | 739 | +1.09% | 311,600 | 461億4911万 | +7.26% | 14.72 | 0.81 |
03/12 | 735 | 770 | 729 | 731 | +1.95% | 867,300 | 456億4952万 | +7.03% | 14.56 | 0.8 |
03/11 | 721 | 725 | 713 | 717 | +0.84% | 212,900 | 447億7525万 | +5.6% | 14.28 | 0.78 |
03/08 | 712 | 719 | 710 | 711 | 0% | 261,100 | 444億56万 | +5.18% | 14.16 | 0.78 |
03/07 | 720 | 720 | 710 | 711 | -0.84% | 134,000 | 444億56万 | +5.65% | 14.16 | 0.78 |
03/06 | 713 | 719 | 709 | 717 | +1.56% | 129,900 | 447億7525万 | +7.01% | 14.28 | 0.78 |
03/05 | 721 | 721 | 705 | 706 | -1.94% | 277,800 | 440億8832万 | +6.01% | 14.06 | 0.77 |
03/04 | 730 | 730 | 714 | 720 | -0.69% | 293,500 | 449億6259万 | +8.6% | 14.34 | 0.79 |
03/01 | 723 | 731 | 706 | 725 | +0.42% | 453,900 | 452億7483万 | +9.85% | 14.44 | 0.79 |
02/28 | 725 | 725 | 700 | 722 | +6.02% | 808,100 | 450億8749万 | +10.06% | 14.38 | 0.79 |
02/27 | 680 | 685 | 667 | 681 | +1.19% | 230,500 | 425億2712万 | +4.29% | 13.57 | 0.74 |
02/26 | 674 | 677 | 669 | 673 | -2.18% | 165,700 | 420億2753万 | +3.22% | 13.41 | 0.73 |
02/25 | 688 | 689 | 682 | 688 | +1.18% | 226,000 | 429億6425万 | +5.68% | 13.7 | 0.75 |
02/22 | 662 | 683 | 654 | 680 | +1.8% | 267,300 | 424億6467万 | +4.62% | 13.55 | 0.74 |
02/21 | 674 | 680 | 667 | 668 | -1.76% | 121,500 | 417億1529万 | +2.93% | 13.31 | 0.73 |
02/20 | 676 | 683 | 676 | 680 | +0.74% | 139,700 | 424億6467万 | +4.94% | 13.55 | 0.74 |
02/19 | 682 | 687 | 672 | 675 | -0.88% | 153,200 | 421億5243万 | +4.17% | 13.45 | 0.74 |
02/18 | 685 | 689 | 675 | 681 | +1.19% | 258,900 | 425億2712万 | +5.26% | 13.57 | 0.74 |
02/15 | 679 | 680 | 658 | 673 | -1.61% | 433,800 | 420億2753万 | +4.34% | 13.41 | 0.73 |
02/14 | 647 | 698 | 647 | 684 | +7.38% | 929,700 | 427億1446万 | +6.38% | 13.63 | 0.75 |
02/13 | 665 | 665 | 632 | 637 | -2.6% | 199,800 | 397億7940万 | -0.47% | 12.69 | 0.7 |
02/12 | 655 | 669 | 650 | 654 | +1.87% | 318,700 | 408億4102万 | +2.19% | 13.03 | 0.71 |
02/08 | 653 | 653 | 636 | 642 | -1.53% | 265,700 | 400億9164万 | +0.63% | 12.79 | 0.7 |
02/07 | 647 | 656 | 643 | 652 | +0.77% | 310,200 | 407億1612万 | +2.35% | 12.99 | 0.71 |
02/06 | 620 | 650 | 620 | 647 | +6.07% | 447,000 | 404億388万 | +1.89% | 12.89 | 0.71 |
02/05 | 615 | 622 | 610 | 610 | -2.24% | 297,700 | 380億9331万 | -3.48% | 12.15 | 0.67 |
02/04 | 637 | 637 | 624 | 624 | -1.73% | 272,600 | 389億6758万 | -1.11% | 12.43 | 0.68 |
02/01 | 637 | 642 | 632 | 635 | +0.16% | 158,600 | 396億5451万 | +0.95% | 12.65 | 0.69 |
01/31 | 632 | 635 | 624 | 634 | +0.63% | 124,100 | 395億9206万 | +1.12% | 12.63 | 0.69 |
01/30 | 635 | 640 | 623 | 630 | +0.64% | 219,500 | 393億4227万 | +0.96% | 12.55 | 0.69 |
01/29 | 627 | 633 | 626 | 626 | -0.79% | 146,000 | 390億9248万 | +0.64% | 12.47 | 0.68 |
01/28 | 637 | 639 | 628 | 631 | -1.25% | 197,000 | 394億472万 | +1.61% | 12.57 | 0.69 |
01/25 | 653 | 653 | 634 | 639 | -0.93% | 317,700 | 399億430万 | +3.4% | 12.73 | 0.7 |
01/24 | 631 | 647 | 623 | 645 | +1.42% | 180,400 | 402億7899万 | +4.71% | 12.85 | 0.7 |
01/23 | 646 | 649 | 634 | 636 | -3.05% | 153,000 | 397億1696万 | +3.75% | 12.67 | 0.69 |
01/22 | 662 | 665 | 649 | 656 | -0.46% | 187,600 | 409億6592万 | +7.72% | 13.07 | 0.72 |
01/21 | 659 | 663 | 650 | 659 | 0% | 140,500 | 411億5326万 | +8.93% | 13.13 | 0.72 |
01/18 | 657 | 661 | 648 | 659 | +2.97% | 315,400 | 411億5326万 | +9.47% | 13.13 | 0.72 |
01/17 | 652 | 656 | 634 | 640 | -1.54% | 255,700 | 399億6675万 | +7.02% | 12.75 | 0.7 |
01/16 | 670 | 670 | 637 | 650 | -2.99% | 359,400 | 405億9123万 | +9.24% | 12.95 | 0.71 |
01/15 | 655 | 675 | 655 | 670 | +2.92% | 365,600 | 418億4019万 | +13.18% | 13.35 | 0.73 |
01/11 | 643 | 657 | 635 | 651 | +3.17% | 442,000 | 406億5368万 | +10.71% | 12.97 | 0.71 |
01/10 | 630 | 634 | 628 | 631 | +0.16% | 145,200 | 394億472万 | +8.05% | 12.57 | 0.69 |
01/09 | 615 | 634 | 613 | 630 | +1.29% | 161,800 | 393億4227万 | +8.43% | 12.55 | 0.69 |
01/08 | 620 | 629 | 614 | 622 | +0.48% | 263,600 | 388億4268万 | +7.61% | 12.39 | 0.68 |
01/07 | 629 | 637 | 615 | 619 | -0.16% | 266,100 | 386億5534万 | +7.65% | 12.33 | 0.68 |
01/04 | 630 | 630 | 613 | 620 | +1.64% | 272,300 | 387億1779万 | +8.39% | 12.35 | 0.68 |
2012 |
12/28 | 598 | 614 | 590 | 610 | +2.52% | 392,500 | - | +7.02% | - | - |
12/27 | 585 | 597 | 582 | 595 | +2.06% | 258,100 | - | +4.75% | - | - |
12/26 | 576 | 585 | 576 | 583 | +1.57% | 298,400 | - | +3% | - | - |
12/25 | 583 | 583 | 572 | 574 | -1.03% | 129,200 | - | +1.77% | - | - |
12/21 | 579 | 582 | 574 | 580 | 0% | 277,800 | - | +3.39% | - | - |
12/20 | 578 | 582 | 572 | 580 | +0.69% | 333,400 | - | +3.94% | - | - |
12/19 | 580 | 582 | 566 | 576 | -0.52% | 486,600 | - | +3.97% | - | - |
12/18 | 588 | 588 | 574 | 579 | -0.69% | 358,900 | - | +5.46% | - | - |
12/17 | 590 | 593 | 579 | 583 | +1.75% | 423,500 | - | +7.37% | - | - |
12/14 | 567 | 579 | 566 | 573 | 0% | 344,700 | - | +6.7% | - | - |
12/13 | 578 | 580 | 572 | 573 | 0% | 307,800 | - | +7.71% | - | - |
12/12 | 555 | 581 | 555 | 573 | +4.37% | 539,900 | - | +8.52% | - | - |
12/11 | 547 | 552 | 538 | 549 | -1.44% | 335,800 | - | +4.97% | - | - |
12/10 | 560 | 565 | 547 | 557 | -1.76% | 284,100 | - | +7.12% | - | - |
12/07 | 573 | 578 | 567 | 567 | -1.39% | 159,000 | - | +10.1% | - | - |
12/06 | 571 | 583 | 568 | 575 | +1.41% | 379,100 | - | +12.52% | - | - |
12/05 | 580 | 580 | 561 | 567 | -1.39% | 522,100 | - | +12.06% | - | - |
12/04 | 559 | 576 | 554 | 575 | +2.5% | 440,000 | - | +14.77% | - | - |
12/03 | 551 | 563 | 545 | 561 | +2.75% | 276,000 | - | +13.1% | - | - |
11/30 | 549 | 557 | 545 | 546 | -1.09% | 199,500 | - | +10.98% | - | - |
11/29 | 554 | 560 | 550 | 552 | -0.36% | 173,600 | - | +13.11% | - | - |
11/28 | 563 | 563 | 551 | 554 | -1.42% | 273,700 | - | +14.7% | - | - |
11/27 | 544 | 563 | 541 | 562 | +3.5% | 640,600 | - | +17.33% | - | - |
11/26 | 564 | 565 | 542 | 543 | -2.34% | 380,200 | - | +14.32% | - | - |
11/22 | 568 | 568 | 543 | 556 | -1.07% | 580,000 | - | +18.05% | - | - |
11/21 | 553 | 575 | 548 | 562 | +2% | 619,200 | - | +20.34% | - | - |
11/20 | 535 | 553 | 531 | 551 | +3.18% | 690,900 | - | +19.52% | - | - |
11/19 | 511 | 536 | 511 | 534 | +4.91% | 689,700 | - | +17.11% | - | - |
11/16 | 493 | 512 | 489 | 509 | +3.04% | 801,600 | - | +12.61% | - | - |
11/15 | 485 | 497 | 480 | 494 | +0.82% | 851,200 | - | +10.02% | - | - |
11/14 | 461 | 495 | 458 | 490 | +13.16% | 1,442,000 | - | +9.62% | - | - |
11/13 | 432 | 435 | 429 | 433 | 0% | 144,800 | - | -2.48% | - | - |
11/12 | 441 | 442 | 433 | 433 | -2.04% | 114,300 | - | -2.7% | - | - |
11/09 | 445 | 447 | 442 | 442 | -2.43% | 119,200 | - | -0.67% | - | - |
11/08 | 449 | 456 | 448 | 453 | -0.66% | 96,000 | - | +1.34% | - | - |
11/07 | 458 | 459 | 455 | 456 | -0.44% | 118,900 | - | +2.01% | - | - |
11/06 | 459 | 459 | 453 | 458 | 0% | 171,100 | - | +2.23% | - | - |
11/05 | 454 | 459 | 454 | 458 | +1.33% | 162,200 | - | +2% | - | - |
11/02 | 455 | 458 | 449 | 452 | -0.22% | 175,900 | - | +0.44% | - | - |
11/01 | 449 | 453 | 442 | 453 | +1.34% | 140,800 | - | +0.22% | - | - |
10/31 | 447 | 451 | 444 | 447 | 0% | 218,100 | - | -1.32% | - | - |
10/30 | 453 | 455 | 444 | 447 | -1.54% | 284,900 | - | -1.76% | - | - |