株価チャート
2012/09/19～2013/02/18
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 |
| 02/18 | 559 | 571 | 554 | 571 | +3.63% | 38,200 | 132億8555万 | 0% | 43.7 | 0.48 |
| 02/15 | 556 | 572 | 550 | 551 | -0.9% | 53,600 | 128億2021万 | -3.5% | 42.17 | 0.46 |
| 02/14 | 558 | 569 | 556 | 556 | -0.36% | 30,100 | 129億3654万 | -2.97% | 42.55 | 0.46 |
| 02/13 | 562 | 567 | 558 | 558 | -0.53% | 25,200 | 129億8308万 | -2.96% | 42.71 | 0.47 |
| 02/12 | 563 | 574 | 560 | 561 | -0.36% | 23,800 | 130億5288万 | -2.6% | 42.94 | 0.47 |
| 02/08 | 570 | 570 | 561 | 563 | -2.26% | 25,400 | 130億9941万 | -2.6% | 43.09 | 0.47 |
| 02/07 | 576 | 578 | 572 | 576 | 0% | 15,600 | 134億188万 | -0.35% | 44.09 | 0.48 |
| 02/06 | 568 | 580 | 556 | 576 | +1.77% | 25,800 | 134億188万 | -0.35% | 44.09 | 0.48 |
| 02/05 | 565 | 571 | 565 | 566 | -1.74% | 17,800 | 131億6921万 | -2.08% | 43.32 | 0.47 |
| 02/04 | 568 | 579 | 567 | 576 | +1.41% | 16,100 | 134億188万 | -0.52% | 44.09 | 0.48 |
| 02/01 | 566 | 571 | 563 | 568 | +1.79% | 13,400 | 132億1575万 | -2.07% | 43.47 | 0.47 |
| 01/31 | 569 | 569 | 557 | 558 | -1.06% | 13,900 | 129億8308万 | -3.96% | 42.71 | 0.47 |
| 01/30 | 558 | 570 | 558 | 564 | +1.08% | 5,700 | 131億2268万 | -3.09% | 43.17 | 0.47 |
| 01/29 | 566 | 568 | 557 | 558 | -1.76% | 23,200 | 129億8308万 | -3.96% | 42.71 | 0.47 |
| 01/28 | 572 | 576 | 567 | 568 | -0.7% | 29,200 | 132億1575万 | -2.24% | 43.47 | 0.47 |
| 01/25 | 584 | 587 | 570 | 572 | -0.35% | 17,500 | 133億882万 | -1.38% | 43.78 | 0.48 |
| 01/24 | 582 | 584 | 571 | 574 | -1.88% | 15,600 | 133億5535万 | -0.86% | 43.93 | 0.48 |
| 01/23 | 585 | 587 | 580 | 585 | -0.51% | 11,800 | 136億1129万 | +1.21% | 44.77 | 0.49 |
| 01/22 | 590 | 596 | 585 | 588 | -0.17% | 10,200 | 136億8109万 | +2.26% | 45 | 0.49 |
| 01/21 | 581 | 590 | 580 | 589 | +1.2% | 14,100 | 137億436万 | +2.79% | 45.08 | 0.49 |
| 01/18 | 574 | 589 | 574 | 582 | +0.52% | 13,500 | 135億4149万 | +2.11% | 44.54 | 0.49 |
| 01/17 | 575 | 583 | 574 | 579 | +0.87% | 7,700 | 134億7169万 | +1.94% | 44.31 | 0.48 |
| 01/16 | 588 | 588 | 574 | 574 | -1.54% | 7,400 | 133億5535万 | +1.41% | 43.93 | 0.48 |
| 01/15 | 588 | 594 | 575 | 583 | +0.87% | 24,700 | 135億6475万 | +3.37% | 44.62 | 0.49 |
| 01/11 | 578 | 594 | 570 | 578 | -0.17% | 33,100 | 134億4842万 | +3.03% | 44.24 | 0.48 |
| 01/10 | 583 | 597 | 570 | 579 | -2.36% | 24,700 | 134億7169万 | +3.58% | 44.31 | 0.48 |
| 01/09 | 598 | 598 | 591 | 593 | -1.33% | 8,600 | 137億9743万 | +6.65% | 45.39 | 0.49 |
| 01/08 | 603 | 605 | 599 | 601 | +0.67% | 16,300 | 139億8356万 | +8.68% | 46 | 0.5 |
| 01/07 | 598 | 600 | 596 | 597 | 0% | 20,300 | 138億9049万 | +8.55% | 45.69 | 0.5 |
| 01/04 | 596 | 599 | 593 | 597 | +3.29% | 20,600 | 138億9049万 | +9.14% | 45.69 | 0.5 |
| 2012 |
| 12/28 | 573 | 581 | 571 | 578 | 0% | 20,800 | - | +6.45% | - | - |
| 12/27 | 570 | 579 | 568 | 578 | +1.4% | 28,000 | - | +7.04% | - | - |
| 12/26 | 579 | 590 | 566 | 570 | -1.55% | 18,600 | - | +6.15% | - | - |
| 12/25 | 591 | 591 | 579 | 579 | -3.02% | 21,000 | - | +8.22% | - | - |
| 12/21 | 597 | 602 | 597 | 597 | 0% | 42,900 | - | +12.43% | - | - |
| 12/20 | 589 | 597 | 585 | 597 | +2.75% | 44,600 | - | +13.28% | - | - |
| 12/19 | 559 | 583 | 543 | 581 | +4.12% | 45,900 | - | +11.09% | - | - |
| 12/18 | 557 | 563 | 554 | 558 | +0.18% | 45,300 | - | +7.51% | - | - |
| 12/17 | 557 | 558 | 550 | 557 | +2.58% | 29,200 | - | +7.95% | - | - |
| 12/14 | 547 | 547 | 541 | 543 | +0.37% | 26,400 | - | +5.64% | - | - |
| 12/13 | 540 | 543 | 530 | 541 | +1.31% | 19,000 | - | +5.87% | - | - |
| 12/12 | 535 | 538 | 533 | 534 | +1.33% | 16,000 | - | +4.71% | - | - |
| 12/11 | 532 | 532 | 527 | 527 | -0.94% | 6,900 | - | +3.74% | - | - |
| 12/10 | 531 | 535 | 529 | 532 | +1.14% | 30,600 | - | +4.93% | - | - |
| 12/07 | 526 | 527 | 522 | 526 | -0.19% | 11,000 | - | +3.95% | - | - |
| 12/06 | 524 | 528 | 520 | 527 | +1.35% | 40,600 | - | +4.36% | - | - |
| 12/05 | 511 | 524 | 511 | 520 | +0.19% | 26,100 | - | +3.17% | - | - |
| 12/04 | 519 | 523 | 511 | 519 | +0.39% | 36,500 | - | +3.18% | - | - |
| 12/03 | 519 | 519 | 511 | 517 | 0% | 13,400 | - | +2.99% | - | - |
| 11/30 | 523 | 523 | 517 | 517 | -0.39% | 15,800 | - | +2.99% | - | - |
| 11/29 | 524 | 524 | 513 | 519 | +0.97% | 19,400 | - | +3.39% | - | - |
| 11/28 | 521 | 522 | 512 | 514 | -1.53% | 14,500 | - | +2.59% | - | - |
| 11/27 | 519 | 522 | 518 | 522 | +0.77% | 13,200 | - | +4.19% | - | - |
| 11/26 | 519 | 521 | 518 | 518 | +1.77% | 29,700 | - | +3.39% | - | - |
| 11/22 | 510 | 511 | 506 | 509 | +1.19% | 21,800 | - | +1.6% | - | - |
| 11/21 | 504 | 507 | 502 | 503 | -0.2% | 18,300 | - | +0.4% | - | - |
| 11/20 | 501 | 504 | 500 | 504 | 0% | 14,500 | - | +0.4% | - | - |
| 11/19 | 501 | 507 | 500 | 504 | +0.8% | 22,300 | - | +0.4% | - | - |
| 11/16 | 491 | 503 | 491 | 500 | +0.6% | 18,100 | - | -0.4% | - | - |
| 11/15 | 485 | 498 | 485 | 497 | +1.84% | 11,000 | - | -1.19% | - | - |
| 11/14 | 481 | 488 | 481 | 488 | +0.21% | 15,000 | - | -2.98% | - | - |
| 11/13 | 484 | 498 | 482 | 487 | +0.62% | 20,800 | - | -3.37% | - | - |
| 11/12 | 487 | 487 | 484 | 484 | -0.41% | 10,300 | - | -4.35% | - | - |
| 11/09 | 490 | 490 | 485 | 486 | -1.22% | 11,700 | - | -4.14% | - | - |
| 11/08 | 493 | 495 | 491 | 492 | -0.81% | 9,800 | - | -3.53% | - | - |
| 11/07 | 497 | 498 | 495 | 496 | +0.4% | 8,100 | - | -3.13% | - | - |
| 11/06 | 496 | 496 | 492 | 494 | -1.59% | 16,200 | - | -3.89% | - | - |
| 11/05 | 507 | 507 | 501 | 502 | -0.99% | 9,600 | - | -2.52% | - | - |
| 11/02 | 508 | 509 | 504 | 507 | +0.6% | 17,000 | - | -1.93% | - | - |
| 11/01 | 502 | 507 | 499 | 504 | +0.8% | 19,900 | - | -2.7% | - | - |
| 10/31 | 495 | 506 | 495 | 500 | +0.81% | 27,900 | - | -3.66% | - | - |
| 10/30 | 501 | 502 | 496 | 496 | -1% | 58,000 | - | -4.62% | - | - |
| 10/29 | 501 | 508 | 499 | 501 | -0.6% | 33,300 | - | -4.02% | - | - |
| 10/26 | 506 | 506 | 501 | 504 | -0.59% | 31,200 | - | -3.63% | - | - |
| 10/25 | 510 | 510 | 506 | 507 | -0.39% | 10,900 | - | -3.24% | - | - |
| 10/24 | 509 | 512 | 507 | 509 | -0.2% | 50,400 | - | -3.05% | - | - |
| 10/23 | 518 | 520 | 508 | 510 | -1.16% | 11,800 | - | -2.86% | - | - |
| 10/22 | 512 | 517 | 507 | 516 | 0% | 12,500 | - | -1.9% | - | - |
| 10/19 | 518 | 519 | 514 | 516 | -0.77% | 10,500 | - | -1.9% | - | - |
| 10/18 | 520 | 520 | 510 | 520 | 0% | 12,900 | - | -0.95% | - | - |
| 10/17 | 517 | 524 | 512 | 520 | +1.76% | 9,600 | - | -0.95% | - | - |
| 10/16 | 509 | 515 | 509 | 511 | 0% | 9,500 | - | -2.67% | - | - |
| 10/15 | 507 | 523 | 505 | 511 | +0.59% | 9,700 | - | -2.67% | - | - |
| 10/12 | 511 | 512 | 506 | 508 | -0.59% | 10,200 | - | -3.42% | - | - |
| 10/11 | 510 | 519 | 509 | 511 | 0% | 10,500 | - | -3.04% | - | - |
| 10/10 | 521 | 521 | 510 | 511 | -2.48% | 10,400 | - | -3.04% | - | - |
| 10/09 | 531 | 540 | 519 | 524 | -1.32% | 11,800 | - | -0.76% | - | - |
| 10/05 | 542 | 542 | 526 | 531 | -2.03% | 15,800 | - | +0.57% | - | - |
| 10/04 | 541 | 547 | 536 | 542 | +0.18% | 5,400 | - | +2.65% | - | - |
| 10/03 | 551 | 551 | 537 | 541 | -1.81% | 15,000 | - | +2.46% | - | - |
| 10/02 | 532 | 553 | 532 | 551 | +3.38% | 23,200 | - | +4.36% | - | - |
| 10/01 | 530 | 542 | 524 | 533 | -0.74% | 29,200 | - | +1.14% | - | - |
| 09/28 | 531 | 549 | 511 | 537 | +1.32% | 39,000 | - | +1.7% | - | - |
| 09/27 | 532 | 535 | 527 | 530 | -1.12% | 6,600 | - | +0.38% | - | - |
| 09/26 | 520 | 536 | 520 | 536 | +0.19% | 8,800 | - | +1.52% | - | - |
| 09/25 | 531 | 535 | 521 | 535 | +1.52% | 13,300 | - | +1.13% | - | - |
| 09/24 | 526 | 528 | 525 | 527 | +0.38% | 8,600 | - | -0.38% | - | - |
| 09/21 | 530 | 532 | 525 | 525 | -0.38% | 11,600 | - | -0.94% | - | - |
| 09/20 | 531 | 532 | 527 | 527 | -0.75% | 5,000 | - | -0.75% | - | - |
| 09/19 | 532 | 532 | 527 | 531 | +0.95% | 7,700 | - | 0% | - | - |
