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 | 831 | 839 | 823 | 825 | -1.67% | 72,300 | 347億2012万 | -0.24% | - | 2.16 |
| 03/28 | 832 | 844 | 825 | 839 | +0.84% | 78,400 | 353億931万 | +1.57% | - | 2.2 |
| 03/27 | 839 | 840 | 832 | 832 | -1.07% | 67,200 | 350億1472万 | +0.85% | - | 2.18 |
| 03/26 | 840 | 847 | 832 | 841 | +0.36% | 80,300 | 353億9348万 | +2.19% | - | 2.21 |
| 03/25 | 838 | 842 | 832 | 838 | +0.84% | 67,200 | 352億6723万 | +1.95% | - | 2.2 |
| 03/22 | 840 | 840 | 830 | 831 | -1.54% | 96,600 | 349億7263万 | +1.34% | - | 2.18 |
| 03/21 | 823 | 845 | 823 | 844 | +2.68% | 99,100 | 355億1974万 | +3.05% | - | 2.21 |
| 03/19 | 835 | 835 | 820 | 822 | -2.03% | 169,800 | 345億9387万 | +0.49% | - | 2.16 |
| 03/18 | 851 | 851 | 835 | 839 | -2.33% | 113,300 | 353億931万 | +2.44% | - | 2.2 |
| 03/15 | 866 | 867 | 852 | 859 | -0.58% | 162,200 | 361億5101万 | +4.76% | - | 2.25 |
| 03/14 | 855 | 867 | 851 | 864 | +1.53% | 131,700 | 363億6144万 | +5.24% | - | 2.27 |
| 03/13 | 847 | 854 | 845 | 851 | +0.47% | 78,400 | 358億1433万 | +3.78% | - | 2.23 |
| 03/12 | 848 | 856 | 840 | 847 | +1.56% | 212,400 | 356億4599万 | +3.42% | - | 2.22 |
| 03/11 | 840 | 843 | 831 | 834 | +0.12% | 94,000 | 350億9889万 | +1.96% | - | 2.19 |
| 03/08 | 840 | 841 | 828 | 833 | +1.34% | 117,800 | 350億5680万 | +1.96% | - | 2.18 |
| 03/07 | 815 | 845 | 807 | 822 | +1.48% | 189,400 | 345億9387万 | +0.61% | - | 2.16 |
| 03/06 | 811 | 813 | 804 | 810 | -0.12% | 91,400 | 340億8885万 | -0.74% | - | 2.12 |
| 03/05 | 807 | 816 | 801 | 811 | +0.75% | 115,600 | 341億3093万 | -0.37% | - | 2.13 |
| 03/04 | 794 | 805 | 794 | 805 | +1.51% | 106,300 | 338億7842万 | -0.86% | - | 2.11 |
| 03/01 | 792 | 806 | 792 | 793 | -0.5% | 105,600 | 333億7340万 | -2.22% | - | 2.08 |
| 02/28 | 805 | 805 | 792 | 797 | -0.5% | 146,600 | 335億4174万 | -1.6% | - | 2.09 |
| 02/27 | 808 | 813 | 800 | 801 | -0.74% | 87,700 | 337億1008万 | -0.99% | - | 2.1 |
| 02/26 | 814 | 816 | 806 | 807 | -0.86% | 76,200 | 339億6259万 | -0.25% | - | 2.12 |
| 02/25 | 824 | 825 | 814 | 814 | +0.12% | 115,900 | 342億5719万 | +0.62% | - | 2.13 |
| 02/22 | 808 | 815 | 795 | 813 | +0.62% | 133,000 | 342億1510万 | +0.62% | - | 2.13 |
| 02/21 | 806 | 810 | 803 | 808 | 0% | 40,500 | 340億468万 | 0% | - | 2.12 |
| 02/20 | 805 | 810 | 798 | 808 | +1.64% | 59,400 | 340億468万 | +0.12% | - | 2.12 |
| 02/19 | 808 | 809 | 794 | 795 | -0.63% | 76,100 | 334億5757万 | -1.61% | - | 2.08 |
| 02/18 | 800 | 808 | 791 | 800 | +1.65% | 84,000 | 336億6800万 | -0.99% | - | 2.1 |
| 02/15 | 819 | 820 | 776 | 787 | -3.91% | 235,700 | 331億2089万 | -2.72% | - | 2.06 |
| 02/14 | 820 | 827 | 816 | 819 | +0.49% | 47,900 | 344億6761万 | +0.99% | - | 2.15 |
| 02/13 | 850 | 854 | 812 | 815 | -4.57% | 193,100 | 342億9927万 | +0.49% | - | 2.14 |
| 02/12 | 857 | 885 | 853 | 854 | -0.35% | 168,400 | 359億4059万 | +5.43% | - | 2.24 |
| 02/08 | 893 | 894 | 853 | 857 | -3.05% | 324,600 | 360億6684万 | +6.46% | - | 2.25 |
| 02/07 | 849 | 884 | 848 | 884 | +4.62% | 398,200 | 372億314万 | +10.36% | - | 2.32 |
| 02/06 | 829 | 857 | 826 | 845 | +2.55% | 441,300 | 355億6182万 | +6.29% | - | 2.22 |
| 02/05 | 820 | 825 | 813 | 824 | +0.37% | 143,300 | 346億7804万 | +4.17% | - | 2.16 |
| 02/04 | 815 | 830 | 810 | 821 | +0.86% | 196,700 | 345億5178万 | +4.19% | - | 2.15 |
| 02/01 | 830 | 832 | 808 | 814 | -2.28% | 287,000 | 342億5719万 | +3.56% | - | 2.13 |
| 01/31 | 851 | 853 | 820 | 833 | +7.35% | 803,100 | 350億5680万 | +5.98% | - | 2.18 |
| 01/30 | 765 | 776 | 762 | 776 | +1.44% | 144,700 | 326億5796万 | -1.15% | - | 2.03 |
| 01/29 | 765 | 772 | 762 | 765 | +0.26% | 107,500 | 321億9502万 | -2.55% | - | 2.01 |
| 01/28 | 775 | 777 | 761 | 763 | -1.55% | 178,400 | 321億1085万 | -3.05% | - | 2 |
| 01/25 | 771 | 779 | 765 | 775 | +0.78% | 158,800 | 326億1587万 | -1.77% | - | 2.03 |
| 01/24 | 771 | 773 | 767 | 769 | -0.52% | 135,000 | 323億6336万 | -2.66% | - | 2.02 |
| 01/23 | 800 | 800 | 768 | 773 | -3.38% | 277,300 | 325億3170万 | -2.4% | - | 2.03 |
| 01/22 | 812 | 817 | 798 | 800 | -0.62% | 135,100 | 336億6800万 | +0.76% | - | 2.1 |
| 01/21 | 800 | 807 | 797 | 805 | +0.88% | 85,100 | 338億7842万 | +1.26% | - | 2.11 |
| 01/18 | 805 | 808 | 798 | 798 | -0.25% | 94,600 | 335億8383万 | +0.25% | - | 2.09 |
| 01/17 | 801 | 818 | 798 | 800 | -0.74% | 151,900 | 336億6800万 | +0.5% | - | 2.1 |
| 01/16 | 820 | 820 | 805 | 806 | -1.59% | 118,000 | 339億2051万 | +1.13% | - | 2.11 |
| 01/15 | 820 | 823 | 813 | 819 | +1.11% | 173,400 | 344億6761万 | +2.63% | - | 2.15 |
| 01/11 | 820 | 825 | 805 | 810 | -1.46% | 205,600 | 340億8885万 | +1.5% | - | 2.12 |
| 01/10 | 822 | 827 | 803 | 822 | +0.12% | 195,800 | 345億9387万 | +2.75% | - | 2.16 |
| 01/09 | 850 | 853 | 820 | 821 | +0.12% | 272,500 | 345億5178万 | +2.24% | - | 2.15 |
| 01/08 | 790 | 837 | 790 | 820 | +4.19% | 407,600 | 345億970万 | +1.99% | - | 2.15 |
| 01/07 | 760 | 792 | 760 | 787 | +5.35% | 285,900 | 331億2089万 | -2.11% | - | 2.06 |
| 01/04 | 740 | 758 | 738 | 747 | +1.08% | 221,600 | 314億3749万 | -7.2% | - | 1.96 |
| 2012 |
| 12/28 | 723 | 752 | 721 | 739 | -1.86% | 228,700 | - | -8.65% | - | - |
| 12/27 | 730 | 792 | 730 | 753 | +2.17% | 262,700 | - | -7.38% | - | - |
| 12/26 | 747 | 747 | 718 | 737 | -1.73% | 303,200 | - | -9.9% | - | - |
| 12/25 | 770 | 770 | 750 | 750 | -3.6% | 281,400 | - | -9.2% | - | - |
| 12/21 | 793 | 794 | 778 | 778 | -2.63% | 163,000 | 327億3279万 | -6.94% | - | 2.04 |
| 12/20 | 800 | 805 | 788 | 799 | -0.75% | 119,300 | - | -5.56% | - | - |
| 12/19 | 790 | 805 | 777 | 805 | +1.26% | 258,300 | - | -5.74% | - | - |
| 12/18 | 801 | 806 | 795 | 795 | -1.12% | 221,700 | - | -7.77% | - | - |
| 12/17 | 813 | 815 | 803 | 804 | -0.62% | 92,400 | - | -7.59% | - | - |
| 12/14 | 810 | 816 | 809 | 809 | 0% | 81,800 | - | -7.75% | - | - |
| 12/13 | 811 | 815 | 809 | 809 | -0.49% | 106,300 | - | -8.59% | - | - |
| 12/12 | 820 | 820 | 813 | 813 | -0.85% | 112,800 | - | -8.86% | - | - |
| 12/11 | 823 | 823 | 814 | 820 | -0.97% | 129,500 | - | -8.79% | - | - |
| 12/10 | 826 | 830 | 812 | 828 | +0.85% | 184,500 | - | -8.61% | - | - |
| 12/07 | 812 | 823 | 811 | 821 | +0.98% | 184,400 | - | -10.18% | - | - |
| 12/06 | 820 | 820 | 813 | 813 | -1.22% | 134,800 | - | -11.73% | - | - |
| 12/05 | 820 | 825 | 813 | 823 | +0.24% | 107,800 | - | -11.41% | - | - |
| 12/04 | 820 | 826 | 812 | 821 | -0.85% | 168,000 | - | -12.38% | - | - |
| 12/03 | 856 | 856 | 820 | 828 | -4.61% | 378,600 | - | -12.47% | - | - |
| 11/30 | 889 | 890 | 860 | 868 | -0.91% | 300,700 | - | -9.01% | - | - |
| 11/29 | 850 | 894 | 846 | 876 | +2.7% | 327,400 | - | -8.84% | - | - |
| 11/28 | 823 | 866 | 819 | 853 | +3.65% | 352,500 | - | -11.79% | - | - |
| 11/27 | 820 | 825 | 808 | 823 | +0.98% | 273,900 | - | -15.5% | - | - |
| 11/26 | 837 | 838 | 796 | 815 | -2.74% | 557,300 | - | -17.01% | - | - |
| 11/22 | 850 | 858 | 838 | 838 | -0.24% | 280,000 | - | -15.44% | - | - |
| 11/21 | 891 | 892 | 828 | 840 | -5.51% | 548,000 | - | -15.92% | - | - |
| 11/20 | 900 | 904 | 852 | 889 | -3.37% | 543,300 | - | -11.63% | - | - |
| 11/19 | 999 | 1,000 | 917 | 920 | -8.73% | 625,600 | - | -9.09% | - | - |
| 11/16 | 1,000 | 1,015 | 999 | 1,008 | -2.8% | 182,700 | - | -0.88% | - | - |
| 11/15 | 1,010 | 1,038 | 996 | 1,037 | +4.22% | 253,000 | - | +1.77% | - | - |
| 11/14 | 986 | 1,000 | 986 | 995 | +0.2% | 37,800 | - | -2.36% | - | - |
| 11/13 | 986 | 997 | 982 | 993 | -0.1% | 57,900 | - | -2.74% | - | - |
| 11/12 | 995 | 1,000 | 986 | 994 | -0.6% | 47,100 | - | -2.83% | - | - |
| 11/09 | 990 | 1,000 | 985 | 1,000 | 0% | 50,500 | - | -2.44% | - | - |
| 11/08 | 979 | 1,000 | 977 | 1,000 | +2.04% | 56,600 | - | -2.63% | - | - |
| 11/07 | 980 | 994 | 980 | 980 | -1.51% | 102,400 | - | -4.76% | - | - |
| 11/06 | 994 | 1,000 | 987 | 995 | -0.5% | 124,200 | - | -3.49% | - | - |
| 11/05 | 1,008 | 1,009 | 996 | 1,000 | -0.99% | 111,200 | - | -3.19% | - | - |
| 11/02 | 1,012 | 1,015 | 1,009 | 1,010 | -0.2% | 60,000 | - | -2.32% | - | - |
| 11/01 | 1,018 | 1,018 | 1,012 | 1,012 | -0.59% | 42,700 | - | -2.22% | - | - |
| 10/31 | 1,019 | 1,020 | 1,014 | 1,018 | -0.1% | 45,600 | - | -1.74% | - | - |
| 10/30 | 1,028 | 1,030 | 1,019 | 1,019 | -1.64% | 51,100 | - | -1.74% | - | - |
