株価チャート
2012/07/10～2013/03/29
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 | 630 | 630 | 630 | 630 | +0.8% | 1,000 | 39億5010万 | +6.06% | 7.85 | 0.76 |
| 03/28 | 626 | 626 | 625 | 625 | -0.16% | 4,000 | 39億1875万 | +5.75% | 7.79 | 0.75 |
| 03/27 | 626 | 626 | 626 | 626 | -3.84% | 1,000 | 39億2502万 | +6.28% | 7.8 | 0.76 |
| 03/26 | 650 | 659 | 650 | 651 | +0.15% | 6,000 | 40億8177万 | +10.9% | 8.11 | 0.79 |
| 03/25 | 650 | 655 | 650 | 650 | +0.78% | 15,000 | 40億7550万 | +11.49% | 8.1 | 0.78 |
| 03/22 | 640 | 645 | 640 | 645 | +1.57% | 4,000 | 40億4415万 | +11.4% | 8.04 | 0.78 |
| 03/21 | 635 | 635 | 635 | 635 | +1.6% | 2,000 | 39億8145万 | +10.43% | 7.91 | 0.77 |
| 03/19 | 610 | 625 | 610 | 625 | +2.8% | 9,000 | 39億1875万 | +9.46% | 7.79 | 0.75 |
| 03/18 | 613 | 614 | 608 | 608 | -0.16% | 4,000 | 38億1216万 | +7.23% | 7.57 | 0.73 |
| 03/15 | 609 | 609 | 599 | 609 | +4.1% | 5,000 | 38億1843万 | +7.98% | 7.59 | 0.73 |
| 03/14 | 588 | 588 | 585 | 585 | -2.5% | 2,000 | 36億6795万 | +4.46% | 7.29 | 0.71 |
| 03/12 | 603 | 603 | 600 | 600 | -1.64% | 2,000 | 37億6200万 | +7.53% | 7.48 | 0.72 |
| 03/11 | 599 | 610 | 599 | 610 | +1.84% | 4,000 | 38億2470万 | +9.91% | 7.6 | 0.74 |
| 03/08 | 598 | 599 | 598 | 599 | +1.01% | 5,000 | 37億5573万 | +8.51% | 7.46 | 0.72 |
| 03/05 | 598 | 598 | 593 | 593 | +0.51% | 2,000 | 37億1811万 | +8.21% | 7.39 | 0.72 |
| 03/04 | 570 | 590 | 570 | 590 | +5.36% | 6,000 | 36億9930万 | +8.06% | 7.35 | 0.71 |
| 03/01 | 555 | 560 | 555 | 560 | +2.75% | 6,000 | 35億1120万 | +2.94% | 6.98 | 0.68 |
| 02/26 | 545 | 545 | 545 | 545 | -2.5% | 1,000 | 34億1715万 | +0.37% | 6.79 | 0.66 |
| 02/25 | 559 | 559 | 559 | 559 | +1.64% | 1,000 | 35億493万 | +3.14% | 6.96 | 0.67 |
| 02/20 | 545 | 550 | 545 | 550 | +2.61% | 2,000 | 34億4850万 | +1.85% | 6.85 | 0.66 |
| 02/19 | 536 | 536 | 536 | 536 | -2.55% | 1,000 | 33億6072万 | -0.74% | 6.68 | 0.65 |
| 02/18 | 555 | 555 | 550 | 550 | -0.9% | 3,000 | 34億4850万 | +2.04% | 6.85 | 0.66 |
| 02/15 | 560 | 560 | 555 | 555 | -0.89% | 5,000 | 34億7985万 | +3.35% | 6.91 | 0.67 |
| 02/14 | 560 | 560 | 560 | 560 | +0.18% | 2,000 | 35億1120万 | +4.87% | 6.98 | 0.68 |
| 02/13 | 575 | 575 | 559 | 559 | -0.18% | 7,000 | 35億493万 | +5.27% | 6.96 | 0.67 |
| 02/12 | 590 | 590 | 560 | 560 | -1.75% | 16,000 | 35億1120万 | +6.06% | 6.98 | 0.68 |
| 02/07 | 560 | 570 | 560 | 570 | +1.97% | 3,000 | 35億7390万 | +8.57% | 7.1 | 0.69 |
| 02/06 | 559 | 559 | 559 | 559 | +0.72% | 2,000 | 35億493万 | +7.09% | 6.96 | 0.67 |
| 02/05 | 558 | 558 | 555 | 555 | 0% | 7,000 | 34億7985万 | +6.94% | 6.91 | 0.67 |
| 02/04 | 555 | 559 | 552 | 555 | +0.91% | 12,000 | 34億7985万 | +7.56% | 6.91 | 0.67 |
| 02/01 | 550 | 553 | 550 | 550 | +3.77% | 16,000 | 34億4850万 | +7.21% | 6.85 | 0.66 |
| 01/31 | 530 | 530 | 530 | 530 | +0.38% | 2,000 | 33億2310万 | +3.92% | 6.6 | 0.64 |
| 01/29 | 528 | 528 | 528 | 528 | 0% | 1,000 | 33億1056万 | +3.94% | 6.58 | 0.64 |
| 01/28 | 528 | 528 | 528 | 528 | +0.57% | 1,000 | 33億1056万 | +4.35% | 6.58 | 0.64 |
| 01/25 | 524 | 525 | 524 | 525 | +0.19% | 2,000 | 32億9175万 | +3.96% | 6.54 | 0.63 |
| 01/24 | 517 | 524 | 517 | 524 | +1.95% | 2,000 | 32億8548万 | +4.17% | 6.53 | 0.63 |
| 01/21 | 514 | 514 | 514 | 514 | -3.75% | 3,000 | 32億2278万 | +2.59% | 6.4 | 0.62 |
| 01/17 | 513 | 534 | 513 | 534 | +2.69% | 5,000 | 33億4818万 | +6.8% | 6.65 | 0.64 |
| 01/16 | 515 | 520 | 515 | 520 | -2.8% | 5,000 | 32億6040万 | +4.42% | 6.48 | 0.63 |
| 01/15 | 535 | 535 | 535 | 535 | +0.94% | 1,000 | 33億5445万 | +7.86% | 6.67 | 0.65 |
| 01/11 | 530 | 530 | 530 | 530 | -0.93% | 2,000 | 33億2310万 | +7.07% | 6.6 | 0.64 |
| 01/10 | 541 | 541 | 535 | 535 | +2.69% | 7,000 | 33億5445万 | +8.52% | 6.67 | 0.65 |
| 01/09 | 523 | 523 | 521 | 521 | -0.95% | 4,000 | 32億6667万 | +6.33% | 6.49 | 0.63 |
| 01/08 | 526 | 526 | 526 | 526 | -2.59% | 1,000 | 32億9802万 | +7.79% | 6.55 | 0.63 |
| 01/07 | 520 | 540 | 520 | 540 | +4.85% | 3,000 | 33億8580万 | +10.88% | 6.73 | 0.65 |
| 01/04 | 505 | 515 | 505 | 515 | +4.46% | 9,000 | 32億2905万 | +6.19% | 6.42 | 0.62 |
| 2012 |
| 12/28 | 490 | 499 | 480 | 493 | +0.61% | 15,000 | - | +1.86% | - | - |
| 12/27 | 490 | 490 | 490 | 490 | +1.03% | 5,000 | - | +1.03% | - | - |
| 12/25 | 485 | 485 | 485 | 485 | 0% | 3,000 | - | +0.21% | - | - |
| 12/20 | 485 | 485 | 485 | 485 | 0% | 1,000 | - | 0% | - | - |
| 12/19 | 488 | 488 | 485 | 485 | +1.04% | 2,000 | - | -0.21% | - | - |
| 12/18 | 490 | 490 | 480 | 480 | -0.62% | 5,000 | - | -1.44% | - | - |
| 12/14 | 481 | 483 | 474 | 483 | +0.63% | 7,000 | - | -0.82% | - | - |
| 12/13 | 480 | 480 | 480 | 480 | -0.41% | 1,000 | - | -1.64% | - | - |
| 12/10 | 482 | 482 | 482 | 482 | +1.47% | 8,000 | - | -1.23% | - | - |
| 12/06 | 481 | 481 | 475 | 475 | -1.04% | 2,000 | - | -2.66% | - | - |
| 12/05 | 480 | 480 | 480 | 480 | -1.03% | 1,000 | - | -1.64% | - | - |
| 12/04 | 485 | 485 | 485 | 485 | -1.22% | 3,000 | - | -0.82% | - | - |
| 12/03 | 488 | 491 | 488 | 491 | +2.29% | 6,000 | - | +0.2% | - | - |
| 11/29 | 480 | 488 | 477 | 480 | +1.27% | 9,000 | - | -2.04% | - | - |
| 11/28 | 476 | 476 | 474 | 474 | -2.07% | 2,000 | - | -3.46% | - | - |
| 11/26 | 481 | 484 | 480 | 484 | -0.41% | 3,000 | - | -1.83% | - | - |
| 11/22 | 496 | 496 | 486 | 486 | -0.41% | 3,000 | - | -1.62% | - | - |
| 11/20 | 480 | 488 | 480 | 488 | -1.21% | 2,000 | - | -1.41% | - | - |
| 11/19 | 486 | 494 | 486 | 494 | +2.92% | 2,000 | - | -0.4% | - | - |
| 11/16 | 480 | 480 | 480 | 480 | +1.05% | 1,000 | - | -3.42% | - | - |
| 11/15 | 472 | 475 | 472 | 475 | +1.28% | 2,000 | - | -4.62% | - | - |
| 11/14 | 460 | 469 | 460 | 469 | -4.67% | 21,000 | - | -6.01% | - | - |
| 11/13 | 492 | 492 | 492 | 492 | -0.2% | 1,000 | - | -1.6% | - | - |
| 11/12 | 501 | 501 | 493 | 493 | -1.4% | 5,000 | - | -1.6% | - | - |
| 11/09 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | -0.4% | - | - |
| 11/07 | 500 | 500 | 500 | 500 | +3.73% | 1,000 | - | -0.4% | - | - |
| 11/05 | 482 | 482 | 482 | 482 | -3.6% | 1,000 | - | -3.98% | - | - |
| 11/01 | 500 | 500 | 500 | 500 | 0% | 4,000 | - | -0.6% | - | - |
| 10/31 | 500 | 500 | 500 | 500 | -1.96% | 1,000 | - | -0.79% | - | - |
| 10/25 | 510 | 510 | 510 | 510 | +2.2% | 2,000 | - | +0.79% | - | - |
| 10/19 | 499 | 499 | 499 | 499 | +1.63% | 1,000 | - | -1.58% | - | - |
| 10/10 | 491 | 491 | 491 | 491 | 0% | 4,000 | - | -3.35% | - | - |
| 10/09 | 491 | 491 | 491 | 491 | +0.2% | 1,000 | - | -3.54% | - | - |
| 10/05 | 490 | 490 | 490 | 490 | +2.73% | 1,000 | - | -3.92% | - | - |
| 10/03 | 477 | 477 | 477 | 477 | -4.98% | 5,000 | - | -6.65% | - | - |
| 10/01 | 502 | 502 | 502 | 502 | 0% | 4,000 | - | -1.76% | - | - |
| 09/25 | 502 | 502 | 502 | 502 | 0% | 1,000 | - | -1.57% | - | - |
| 09/19 | 502 | 502 | 502 | 502 | 0% | 1,000 | - | -1.38% | - | - |
| 09/18 | 502 | 502 | 502 | 502 | -2.33% | 1,000 | - | -1.18% | - | - |
| 09/13 | 514 | 514 | 514 | 514 | 0% | 10,000 | - | +1.38% | - | - |
| 09/10 | 514 | 514 | 514 | 514 | 0% | 4,000 | - | +1.58% | - | - |
| 09/07 | 510 | 514 | 510 | 514 | +0.78% | 2,000 | - | +1.98% | - | - |
| 09/06 | 510 | 510 | 510 | 510 | +0.99% | 1,000 | - | +1.8% | - | - |
| 09/04 | 505 | 505 | 505 | 505 | -0.98% | 1,000 | - | +1.2% | - | - |
| 09/03 | 507 | 515 | 507 | 510 | +2.2% | 6,000 | - | +2.62% | - | - |
| 08/30 | 499 | 499 | 499 | 499 | 0% | 1,000 | - | +1.01% | - | - |
| 08/24 | 500 | 500 | 499 | 499 | -4.04% | 4,000 | - | +1.42% | - | - |
| 08/20 | 520 | 520 | 520 | 520 | -0.57% | 1,000 | - | +5.69% | - | - |
| 08/10 | 523 | 523 | 523 | 523 | +4.6% | 4,000 | - | +6.73% | - | - |
| 08/09 | 500 | 500 | 500 | 500 | +0.2% | 3,000 | - | +2.46% | - | - |
| 08/07 | 499 | 499 | 499 | 499 | -1.19% | 1,000 | - | +2.25% | - | - |
| 08/02 | 505 | 505 | 505 | 505 | -3.81% | 1,000 | - | +3.7% | - | - |
| 08/01 | 525 | 525 | 525 | 525 | -2.78% | 5,000 | - | +7.8% | - | - |
| 07/10 | 540 | 540 | 540 | 540 | +1.89% | 4,000 | - | +11.34% | - | - |
