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 | 765 | 766 | 752 | 759 | -0.78% | 137,000 | 341億2225万 | -3.19% | 7.78 | 1.02 |
| 03/28 | 772 | 776 | 761 | 765 | -2.17% | 130,000 | 343億9199万 | -2.55% | 7.84 | 1.03 |
| 03/27 | 754 | 785 | 754 | 782 | +3.03% | 201,000 | 351億5625万 | -0.51% | 8.02 | 1.05 |
| 03/26 | 764 | 767 | 757 | 759 | -2.32% | 187,000 | 341億2225万 | -3.31% | 7.78 | 1.02 |
| 03/25 | 790 | 794 | 773 | 777 | -0.13% | 233,000 | 349億3147万 | -1.15% | 7.96 | 1.04 |
| 03/22 | 816 | 816 | 778 | 778 | -5.47% | 369,000 | 349億7643万 | -0.89% | 7.97 | 1.04 |
| 03/21 | 826 | 830 | 817 | 823 | +0.61% | 129,000 | 369億9949万 | +4.97% | 8.44 | 1.1 |
| 03/19 | 810 | 823 | 810 | 818 | +0.74% | 166,000 | 367億7470万 | +4.34% | 8.38 | 1.1 |
| 03/18 | 829 | 829 | 809 | 812 | -2.17% | 234,000 | 365億496万 | +3.7% | 8.32 | 1.09 |
| 03/15 | 810 | 832 | 809 | 830 | +1.59% | 313,000 | 373億1418万 | +5.73% | 8.51 | 1.11 |
| 03/14 | 804 | 819 | 797 | 817 | +1.87% | 294,000 | 367億2974万 | +3.81% | 8.37 | 1.1 |
| 03/13 | 787 | 808 | 786 | 802 | +0.63% | 391,000 | 360億5539万 | +1.78% | 8.22 | 1.08 |
| 03/12 | 815 | 824 | 795 | 797 | -1.36% | 315,000 | 358億3061万 | +1.01% | 8.17 | 1.07 |
| 03/11 | 803 | 818 | 801 | 808 | +1.51% | 403,000 | 363億2513万 | +2.28% | 8.28 | 1.08 |
| 03/08 | 789 | 803 | 789 | 796 | +1.27% | 246,000 | 357億8565万 | +0.63% | 8.16 | 1.07 |
| 03/07 | 785 | 804 | 776 | 786 | +0.13% | 479,000 | 353億3608万 | -0.51% | 8.06 | 1.06 |
| 03/06 | 772 | 788 | 772 | 785 | +2.35% | 488,000 | 352億9112万 | -0.63% | 8.05 | 1.05 |
| 03/05 | 779 | 790 | 763 | 767 | -1.54% | 323,000 | 344億8190万 | -2.91% | 7.86 | 1.03 |
| 03/04 | 780 | 785 | 771 | 779 | +1.3% | 468,000 | 350億2138万 | -1.27% | 7.98 | 1.05 |
| 03/01 | 786 | 786 | 756 | 769 | -2.41% | 482,000 | 345億7181万 | -2.41% | 7.88 | 1.03 |
| 02/28 | 770 | 794 | 769 | 788 | +3.41% | 409,000 | 354億2600万 | +0.13% | 8.08 | 1.06 |
| 02/27 | 749 | 774 | 744 | 762 | +2.42% | 331,000 | 342億5712万 | -3.05% | 7.81 | 1.02 |
| 02/26 | 735 | 769 | 732 | 744 | -0.67% | 413,000 | 334億4789万 | -5.34% | 7.63 | 1 |
| 02/25 | 770 | 772 | 739 | 749 | -1.19% | 471,000 | 336億7268万 | -4.83% | 7.68 | 1.01 |
| 02/22 | 771 | 773 | 741 | 758 | -3.56% | 542,000 | 340億7729万 | -3.93% | 7.77 | 1.02 |
| 02/21 | 772 | 810 | 772 | 786 | 0% | 652,000 | 353億3608万 | -0.25% | 8.06 | 1.06 |
| 02/20 | 768 | 799 | 768 | 786 | +3.42% | 582,000 | 353億3608万 | -0.13% | 8.06 | 1.06 |
| 02/19 | 756 | 778 | 753 | 760 | -1.43% | 514,000 | 341億6720万 | -3.31% | 7.79 | 1.02 |
| 02/18 | 742 | 788 | 742 | 771 | +3.91% | 662,000 | 346億6173万 | -2.03% | 7.9 | 1.04 |
| 02/15 | 773 | 774 | 711 | 742 | -4.01% | 677,000 | 333億5798万 | -5.72% | 7.61 | 1 |
| 02/14 | 814 | 815 | 765 | 773 | -5.62% | 602,000 | 347億5164万 | -2.03% | 7.92 | 1.04 |
| 02/13 | 794 | 831 | 794 | 819 | +3.15% | 392,000 | 368億1966万 | +4.07% | 8.39 | 1.1 |
| 02/12 | 863 | 863 | 794 | 794 | -7.89% | 788,000 | 356億9574万 | +1.15% | 8.14 | 1.07 |
| 02/08 | 870 | 877 | 859 | 862 | -0.58% | 364,000 | 387億5280万 | +9.81% | 8.84 | 1.16 |
| 02/07 | 848 | 873 | 840 | 867 | +2% | 514,000 | 389億7759万 | +11.01% | 8.89 | 1.16 |
| 02/06 | 831 | 855 | 829 | 850 | +3.79% | 417,000 | 382億1332万 | +9.68% | 8.71 | 1.14 |
| 02/05 | 828 | 831 | 809 | 819 | -1.8% | 361,000 | 368億1966万 | +6.5% | 8.39 | 1.1 |
| 02/04 | 823 | 841 | 815 | 834 | +1.09% | 410,000 | 374億9401万 | +9.31% | 8.55 | 1.12 |
| 02/01 | 793 | 825 | 787 | 825 | +5.5% | 448,000 | 370億8940万 | +9.13% | 8.46 | 1.11 |
| 01/31 | 783 | 794 | 773 | 782 | 0% | 331,000 | 351億5625万 | +4.13% | 8.02 | 1.05 |
| 01/30 | 787 | 787 | 770 | 782 | +0.39% | 260,000 | 351億5625万 | +4.69% | 8.02 | 1.05 |
| 01/29 | 752 | 791 | 752 | 779 | +4.28% | 403,000 | 350億2138万 | +4.85% | 7.98 | 1.05 |
| 01/28 | 760 | 767 | 744 | 747 | -0.27% | 106,000 | 335億8276万 | +0.95% | 7.66 | 1 |
| 01/25 | 767 | 769 | 742 | 749 | -0.79% | 367,000 | 336億7268万 | +1.63% | 7.68 | 1.01 |
| 01/24 | 740 | 764 | 735 | 755 | +0.67% | 271,000 | 339億4242万 | +2.72% | 7.74 | 1.01 |
| 01/23 | 745 | 768 | 741 | 750 | -0.66% | 354,000 | 337億1763万 | +2.6% | 7.69 | 1.01 |
| 01/22 | 783 | 784 | 746 | 755 | -4.55% | 496,000 | 339億4242万 | +3.99% | 7.74 | 1.01 |
| 01/21 | 789 | 797 | 766 | 791 | +1.41% | 417,000 | 355億6087万 | +9.56% | 8.11 | 1.06 |
| 01/18 | 747 | 784 | 747 | 780 | +5.41% | 412,000 | 350億6634万 | +8.94% | 8 | 1.05 |
| 01/17 | 758 | 773 | 733 | 740 | -1.73% | 468,000 | 332億6807万 | +4.23% | 7.59 | 0.99 |
| 01/16 | 752 | 771 | 752 | 753 | -1.18% | 216,000 | 338億5251万 | +6.66% | 7.72 | 1.01 |
| 01/15 | 776 | 782 | 757 | 762 | -2.56% | 270,000 | 342億5712万 | +8.86% | 7.81 | 1.02 |
| 01/11 | 795 | 795 | 777 | 782 | +0.13% | 225,000 | 351億5625万 | +12.52% | 8.02 | 1.05 |
| 01/10 | 794 | 794 | 777 | 781 | -0.13% | 261,000 | 351億1130万 | +13.35% | 8.01 | 1.05 |
| 01/09 | 741 | 794 | 739 | 782 | +5.11% | 410,000 | 351億5625万 | +14.49% | 8.02 | 1.05 |
| 01/08 | 756 | 767 | 736 | 744 | -3.5% | 327,000 | 334億4789万 | +10.06% | 7.63 | 1 |
| 01/07 | 801 | 805 | 765 | 771 | -2.53% | 437,000 | 346億6173万 | +14.73% | 7.9 | 1.04 |
| 01/04 | 773 | 795 | 767 | 791 | +5.75% | 412,000 | 355億6087万 | +18.59% | 8.11 | 1.06 |
| 2012 |
| 12/28 | 720 | 750 | 717 | 748 | +4.91% | 408,000 | - | +13.33% | - | - |
| 12/27 | 708 | 728 | 706 | 713 | +1.42% | 397,000 | - | +9.02% | - | - |
| 12/26 | 674 | 705 | 673 | 703 | +4.93% | 276,000 | - | +8.49% | - | - |
| 12/25 | 696 | 697 | 669 | 670 | -0.59% | 158,000 | - | +4.2% | - | - |
| 12/21 | 686 | 696 | 660 | 674 | -1.75% | 644,000 | - | +5.64% | - | - |
| 12/20 | 699 | 699 | 677 | 686 | -1.86% | 363,000 | - | +8.54% | - | - |
| 12/19 | 682 | 699 | 682 | 699 | +4.02% | 424,000 | - | +11.84% | - | - |
| 12/18 | 690 | 690 | 671 | 672 | -2.89% | 331,000 | - | +8.91% | - | - |
| 12/17 | 685 | 717 | 683 | 692 | +0.58% | 659,000 | - | +13.63% | - | - |
| 12/14 | 687 | 693 | 682 | 688 | 0% | 513,000 | - | +14.29% | - | - |
| 12/13 | 659 | 691 | 659 | 688 | +5.52% | 587,000 | - | +15.44% | - | - |
| 12/12 | 641 | 657 | 641 | 652 | +1.72% | 292,000 | - | +10.7% | - | - |
| 12/11 | 635 | 646 | 635 | 641 | -0.31% | 217,000 | - | +9.76% | - | - |
| 12/10 | 653 | 653 | 641 | 643 | +0.63% | 277,000 | - | +10.67% | - | - |
| 12/07 | 635 | 642 | 635 | 639 | 0% | 194,000 | - | +10.75% | - | - |
| 12/06 | 626 | 648 | 626 | 639 | +1.27% | 359,000 | - | +11.32% | - | - |
| 12/05 | 613 | 633 | 611 | 631 | +1.61% | 350,000 | - | +10.7% | - | - |
| 12/04 | 626 | 631 | 618 | 621 | -1.43% | 216,000 | - | +9.72% | - | - |
| 12/03 | 638 | 646 | 628 | 630 | +0.32% | 264,000 | - | +12.1% | - | - |
| 11/30 | 632 | 649 | 624 | 628 | +0.16% | 346,000 | - | +12.75% | - | - |
| 11/29 | 625 | 639 | 625 | 627 | +2.45% | 277,000 | - | +13.18% | - | - |
| 11/28 | 639 | 645 | 612 | 612 | -4.08% | 554,000 | - | +11.07% | - | - |
| 11/27 | 641 | 645 | 608 | 638 | -3.04% | 695,000 | - | +16.42% | - | - |
| 11/26 | 622 | 665 | 619 | 658 | +7.52% | 884,000 | - | +20.73% | - | - |
| 11/22 | 601 | 622 | 601 | 612 | +2.86% | 430,000 | - | +13.12% | - | - |
| 11/21 | 575 | 598 | 575 | 595 | +4.39% | 339,000 | - | +10.59% | - | - |
| 11/20 | 565 | 585 | 564 | 570 | +1.97% | 337,000 | - | +6.34% | - | - |
| 11/19 | 560 | 564 | 557 | 559 | +2.38% | 152,000 | - | +4.68% | - | - |
| 11/16 | 526 | 553 | 525 | 546 | +4% | 323,000 | - | +2.63% | - | - |
| 11/15 | 536 | 540 | 513 | 525 | -0.38% | 407,000 | - | -0.94% | - | - |
| 11/14 | 484 | 530 | 472 | 527 | +8.88% | 651,000 | - | -0.38% | - | - |
| 11/13 | 490 | 495 | 481 | 484 | -1.63% | 365,000 | - | -8.16% | - | - |
| 11/12 | 513 | 513 | 490 | 492 | -3.15% | 225,000 | - | -6.82% | - | - |
| 11/09 | 521 | 521 | 507 | 508 | -3.42% | 121,000 | - | -3.79% | - | - |
| 11/08 | 518 | 529 | 516 | 526 | 0% | 154,000 | - | -0.57% | - | - |
| 11/07 | 538 | 539 | 523 | 526 | -0.57% | 174,000 | - | -0.19% | - | - |
| 11/06 | 554 | 555 | 524 | 529 | -4.34% | 276,000 | - | +0.57% | - | - |
| 11/05 | 555 | 555 | 549 | 553 | -0.54% | 119,000 | - | +5.13% | - | - |
| 11/02 | 554 | 559 | 551 | 556 | +1.46% | 205,000 | - | +5.5% | - | - |
| 11/01 | 546 | 557 | 544 | 548 | +0.37% | 222,000 | - | +3.59% | - | - |
| 10/31 | 524 | 550 | 524 | 546 | +2.82% | 245,000 | - | +2.82% | - | - |
| 10/30 | 508 | 542 | 507 | 531 | +3.51% | 281,000 | - | -0.56% | - | - |
