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 | 500 | 500 | 490 | 490 | -2.39% | 23,000 | 135億1077万 | -0.81% | 7.23 | 0.57 |
| 03/28 | 513 | 513 | 500 | 502 | -3.46% | 23,000 | 138億4164万 | +1.83% | 7.41 | 0.58 |
| 03/27 | 525 | 525 | 520 | 520 | -0.95% | 5,000 | 143億3796万 | +5.69% | 7.68 | 0.6 |
| 03/26 | 533 | 533 | 516 | 525 | 0% | 24,000 | 144億7582万 | +6.92% | 7.75 | 0.61 |
| 03/25 | 520 | 527 | 511 | 525 | +3.75% | 19,000 | 144億7582万 | +7.58% | 7.75 | 0.61 |
| 03/22 | 507 | 510 | 506 | 506 | -0.2% | 20,000 | 139億5193万 | +4.12% | 7.47 | 0.59 |
| 03/21 | 503 | 510 | 503 | 507 | +2.22% | 18,000 | 139億7951万 | +4.54% | 7.48 | 0.59 |
| 03/19 | 495 | 509 | 491 | 496 | +0.2% | 46,000 | 136億7620万 | +2.48% | 7.32 | 0.58 |
| 03/18 | 499 | 499 | 492 | 495 | -0.8% | 32,000 | 136億4863万 | +2.7% | 7.31 | 0.57 |
| 03/15 | 506 | 506 | 498 | 499 | +0.2% | 20,000 | 137億5892万 | +3.74% | 7.37 | 0.58 |
| 03/14 | 505 | 505 | 482 | 498 | -0.2% | 33,000 | 137億3135万 | +3.53% | 7.35 | 0.58 |
| 03/13 | 504 | 505 | 499 | 499 | -1.77% | 28,000 | 137億5892万 | +3.53% | 7.37 | 0.58 |
| 03/12 | 508 | 519 | 501 | 508 | -1.36% | 22,000 | 140億708万 | +5.39% | 7.5 | 0.59 |
| 03/11 | 530 | 530 | 512 | 515 | +3% | 52,000 | 142億9万 | +7.07% | 7.6 | 0.6 |
| 03/08 | 510 | 510 | 500 | 500 | -1.96% | 22,000 | 137億8650万 | +4.6% | 7.38 | 0.58 |
| 03/07 | 513 | 513 | 491 | 510 | 0% | 19,000 | 140億6223万 | +7.37% | 7.53 | 0.59 |
| 03/06 | 502 | 510 | 493 | 510 | +3.87% | 77,000 | 140億6223万 | +8.28% | 7.53 | 0.59 |
| 03/05 | 479 | 493 | 479 | 491 | +2.51% | 46,000 | 135億3834万 | +5.14% | 7.25 | 0.57 |
| 03/04 | 457 | 480 | 457 | 479 | +4.36% | 81,000 | 132億746万 | +3.23% | 7.07 | 0.56 |
| 03/01 | 460 | 460 | 452 | 459 | -0.22% | 15,000 | 126億5600万 | -0.43% | 6.78 | 0.53 |
| 02/28 | 460 | 460 | 453 | 460 | +1.32% | 97,000 | 126億8358万 | +0.44% | 6.79 | 0.53 |
| 02/27 | 466 | 466 | 451 | 454 | -2.58% | 53,000 | 125億1814万 | -0.44% | 6.7 | 0.53 |
| 02/26 | 468 | 472 | 460 | 466 | -1.48% | 70,000 | 128億4901万 | +2.64% | 6.88 | 0.54 |
| 02/25 | 473 | 481 | 473 | 473 | +0.64% | 26,000 | 130億4202万 | +5.11% | 6.98 | 0.55 |
| 02/22 | 465 | 471 | 458 | 470 | +1.08% | 12,000 | 129億5931万 | +5.38% | 6.94 | 0.55 |
| 02/21 | 478 | 478 | 465 | 465 | -3.13% | 20,000 | 128億2144万 | +5.44% | 6.86 | 0.54 |
| 02/20 | 475 | 480 | 467 | 480 | +1.05% | 33,000 | 132億3504万 | +10.09% | 7.09 | 0.56 |
| 02/19 | 475 | 475 | 471 | 475 | +0.85% | 14,000 | 130億9717万 | +9.95% | 7.01 | 0.55 |
| 02/18 | 470 | 473 | 470 | 471 | +0.64% | 28,000 | 129億8688万 | +10.3% | 6.95 | 0.55 |
| 02/15 | 465 | 468 | 446 | 468 | -2.5% | 49,000 | 129億416万 | +10.64% | 6.91 | 0.54 |
| 02/14 | 470 | 488 | 469 | 480 | +2.13% | 65,000 | 132億3504万 | +14.83% | 7.09 | 0.56 |
| 02/13 | 449 | 479 | 435 | 470 | +4.68% | 109,000 | 129億5931万 | +13.8% | 6.94 | 0.55 |
| 02/12 | 470 | 470 | 449 | 449 | -6.46% | 109,000 | 123億8027万 | +10.05% | 6.63 | 0.52 |
| 02/08 | 492 | 497 | 470 | 480 | -4.38% | 96,000 | 132億3504万 | +18.81% | 7.09 | 0.56 |
| 02/07 | 507 | 510 | 494 | 502 | -2.33% | 126,000 | 138億4164万 | +26.45% | 7.41 | 0.58 |
| 02/06 | 499 | 515 | 499 | 514 | +4.26% | 125,000 | 141億7252万 | +31.79% | 7.59 | 0.6 |
| 02/05 | 480 | 500 | 480 | 493 | -0.4% | 170,000 | 135億9348万 | +29.06% | 7.28 | 0.57 |
| 02/04 | 460 | 504 | 450 | 495 | +12.24% | 229,000 | 136億4863万 | +32.35% | 7.31 | 0.57 |
| 02/01 | 421 | 444 | 421 | 441 | +6.01% | 99,000 | 121億5969万 | +20.49% | 6.51 | 0.51 |
| 01/31 | 411 | 416 | 411 | 416 | +1.22% | 35,000 | 114億7036万 | +15.56% | 6.14 | 0.48 |
| 01/30 | 419 | 419 | 411 | 411 | -2.14% | 29,000 | 113億3250万 | +15.45% | 6.07 | 0.48 |
| 01/29 | 420 | 424 | 414 | 420 | +1.69% | 35,000 | 115億8066万 | +19.32% | 6.2 | 0.49 |
| 01/28 | 406 | 414 | 406 | 413 | +2.99% | 39,000 | 113億8764万 | +19.02% | 6.1 | 0.48 |
| 01/25 | 397 | 404 | 397 | 401 | +1.52% | 51,000 | 110億5677万 | +16.91% | 5.92 | 0.47 |
| 01/24 | 395 | 396 | 390 | 395 | -0.5% | 43,000 | 108億9133万 | +16.52% | 5.83 | 0.46 |
| 01/23 | 390 | 397 | 385 | 397 | +0.25% | 102,000 | 109億4648万 | +18.51% | 5.86 | 0.46 |
| 01/22 | 385 | 397 | 380 | 396 | +3.66% | 124,000 | 109億1890万 | +19.64% | 5.85 | 0.46 |
| 01/21 | 367 | 385 | 363 | 382 | +6.41% | 117,000 | 105億3288万 | +17.18% | 5.64 | 0.44 |
| 01/18 | 357 | 361 | 357 | 359 | +2.87% | 44,000 | 98億9870万 | +11.49% | 5.3 | 0.42 |
| 01/17 | 353 | 365 | 341 | 349 | -0.29% | 102,000 | 96億2297万 | +9.4% | 5.15 | 0.41 |
| 01/16 | 366 | 366 | 342 | 350 | -5.15% | 74,000 | 96億5055万 | +10.76% | 5.17 | 0.41 |
| 01/15 | 370 | 373 | 365 | 369 | +1.37% | 43,000 | 101億7443万 | +17.89% | 5.45 | 0.43 |
| 01/11 | 367 | 372 | 360 | 364 | -0.27% | 88,000 | 100億3657万 | +17.8% | 5.37 | 0.42 |
| 01/10 | 349 | 368 | 349 | 365 | +5.8% | 137,000 | 100億6414万 | +19.28% | 5.39 | 0.42 |
| 01/09 | 331 | 346 | 330 | 345 | +1.77% | 69,000 | 95億1268万 | +14.24% | 5.09 | 0.4 |
| 01/08 | 351 | 351 | 335 | 339 | -3.69% | 51,000 | 93億4724万 | +13.38% | 5 | 0.39 |
| 01/07 | 353 | 356 | 344 | 352 | +2.03% | 88,000 | 97億569万 | +18.52% | 5.2 | 0.41 |
| 01/04 | 334 | 345 | 334 | 345 | +6.48% | 144,000 | 95億1268万 | +16.95% | 5.09 | 0.4 |
| 2012 |
| 12/28 | 312 | 324 | 312 | 324 | +5.19% | 99,000 | - | +10.58% | - | - |
| 12/27 | 310 | 316 | 308 | 308 | -0.65% | 87,000 | - | +5.84% | - | - |
| 12/26 | 304 | 310 | 298 | 310 | +2.31% | 60,000 | - | +7.27% | - | - |
| 12/25 | 305 | 305 | 298 | 303 | +2.02% | 65,000 | - | +5.57% | - | - |
| 12/21 | 303 | 303 | 296 | 297 | -1% | 30,000 | - | +4.21% | - | - |
| 12/20 | 303 | 304 | 300 | 300 | -2.91% | 72,000 | - | +6.38% | - | - |
| 12/19 | 310 | 312 | 298 | 309 | 0% | 130,000 | - | +10.36% | - | - |
| 12/18 | 301 | 309 | 301 | 309 | +1.31% | 40,000 | - | +11.55% | - | - |
| 12/17 | 304 | 309 | 292 | 305 | +0.33% | 59,000 | - | +10.91% | - | - |
| 12/14 | 300 | 306 | 296 | 304 | -0.33% | 50,000 | - | +11.36% | - | - |
| 12/13 | 303 | 305 | 299 | 305 | +2.35% | 68,000 | - | +12.55% | - | - |
| 12/12 | 287 | 300 | 284 | 298 | +4.93% | 71,000 | - | +10.78% | - | - |
| 12/11 | 283 | 284 | 281 | 284 | +0.35% | 77,000 | - | +5.97% | - | - |
| 12/10 | 284 | 284 | 276 | 283 | +2.54% | 58,000 | - | +5.6% | - | - |
| 12/07 | 277 | 280 | 276 | 276 | +0.73% | 22,000 | - | +3.37% | - | - |
| 12/06 | 277 | 279 | 272 | 274 | -0.36% | 51,000 | - | +2.62% | - | - |
| 12/05 | 272 | 280 | 272 | 275 | 0% | 38,000 | - | +3.38% | - | - |
| 12/04 | 276 | 279 | 275 | 275 | -1.08% | 19,000 | - | +3.77% | - | - |
| 12/03 | 276 | 278 | 276 | 278 | 0% | 15,000 | - | +5.3% | - | - |
| 11/30 | 281 | 281 | 277 | 278 | +0.36% | 32,000 | - | +5.7% | - | - |
| 11/29 | 280 | 283 | 272 | 277 | -0.36% | 58,000 | - | +5.73% | - | - |
| 11/28 | 289 | 290 | 274 | 278 | -4.14% | 51,000 | - | +6.51% | - | - |
| 11/27 | 297 | 297 | 289 | 290 | -2.68% | 39,000 | - | +11.11% | - | - |
| 11/26 | 305 | 312 | 290 | 298 | +4.56% | 118,000 | - | +14.62% | - | - |
| 11/22 | 268 | 286 | 268 | 285 | +7.14% | 77,000 | - | +10.47% | - | - |
| 11/21 | 264 | 267 | 264 | 266 | +1.14% | 20,000 | - | +3.5% | - | - |
| 11/20 | 263 | 263 | 258 | 263 | +2.33% | 43,000 | - | +2.73% | - | - |
| 11/19 | 257 | 259 | 255 | 257 | +1.98% | 41,000 | - | +0.39% | - | - |
| 11/16 | 251 | 252 | 248 | 252 | +3.7% | 38,000 | - | -1.18% | - | - |
| 11/15 | 242 | 248 | 242 | 243 | +1.25% | 34,000 | - | -4.71% | - | - |
| 11/14 | 242 | 242 | 240 | 240 | -0.83% | 17,000 | - | -5.88% | - | - |
| 11/13 | 241 | 243 | 240 | 242 | -0.41% | 30,000 | - | -5.1% | - | - |
| 11/12 | 258 | 258 | 238 | 243 | -5.81% | 141,000 | - | -5.08% | - | - |
| 11/09 | 256 | 259 | 253 | 258 | -0.77% | 44,000 | - | +0.78% | - | - |
| 11/08 | 258 | 275 | 254 | 260 | 0% | 107,000 | - | +1.56% | - | - |
| 11/07 | 269 | 269 | 260 | 260 | -3.7% | 59,000 | - | +1.96% | - | - |
| 11/06 | 273 | 273 | 258 | 270 | -1.46% | 42,000 | - | +5.88% | - | - |
| 11/05 | 272 | 274 | 270 | 274 | 0% | 16,000 | - | +7.87% | - | - |
| 11/02 | 258 | 275 | 258 | 274 | +7.87% | 79,000 | - | +7.87% | - | - |
| 11/01 | 250 | 254 | 249 | 254 | +1.6% | 65,000 | - | +0.4% | - | - |
| 10/31 | 251 | 253 | 249 | 250 | -0.4% | 74,000 | - | -1.19% | - | - |
| 10/30 | 253 | 254 | 251 | 251 | -1.18% | 36,000 | - | -1.18% | - | - |
