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 | 489 | 492 | 478 | 487 | +0.41% | 584,000 | 555億2151万 | +4.06% | 9.94 | 1.04 |
| 03/28 | 491 | 491 | 480 | 485 | -1.42% | 386,000 | 552億9349万 | +3.85% | 9.9 | 1.03 |
| 03/27 | 479 | 498 | 478 | 492 | +3.58% | 612,000 | 560億9154万 | +5.58% | 10.04 | 1.05 |
| 03/26 | 478 | 483 | 468 | 475 | -2.46% | 826,000 | 541億5342万 | +2.15% | 9.69 | 1.01 |
| 03/25 | 484 | 491 | 479 | 487 | +1.67% | 677,000 | 555億2151万 | +4.96% | 9.94 | 1.04 |
| 03/22 | 493 | 493 | 478 | 479 | -4.96% | 1,098,000 | 546億945万 | +3.46% | 9.77 | 1.02 |
| 03/21 | 515 | 518 | 500 | 504 | -0.4% | 729,000 | 574億5963万 | +9.09% | 10.28 | 1.07 |
| 03/19 | 486 | 508 | 486 | 506 | +4.98% | 995,000 | 576億8764万 | +9.76% | 10.32 | 1.08 |
| 03/18 | 485 | 493 | 482 | 482 | -2.63% | 749,000 | 549億5147万 | +5.24% | 9.83 | 1.03 |
| 03/15 | 481 | 498 | 479 | 495 | +3.13% | 1,551,000 | 564億3356万 | +8.32% | 10.1 | 1.05 |
| 03/14 | 468 | 481 | 467 | 480 | +4.58% | 1,516,000 | 547億2346万 | +5.49% | 9.79 | 1.02 |
| 03/13 | 454 | 462 | 453 | 459 | +1.32% | 696,000 | 523億2930万 | +1.1% | 9.36 | 0.98 |
| 03/12 | 473 | 474 | 452 | 453 | -3.62% | 960,000 | 516億4526万 | 0% | 9.24 | 0.96 |
| 03/11 | 461 | 473 | 461 | 470 | +2.4% | 831,000 | 535億8338万 | +3.98% | 9.59 | 1 |
| 03/08 | 453 | 463 | 452 | 459 | +3.15% | 1,093,000 | 523億2930万 | +2% | 9.36 | 0.98 |
| 03/07 | 453 | 457 | 444 | 445 | -1.77% | 1,067,000 | 507億3320万 | -0.45% | 9.08 | 0.95 |
| 03/06 | 449 | 454 | 446 | 453 | +2.49% | 1,094,000 | 516億4526万 | +1.8% | 9.24 | 0.96 |
| 03/05 | 437 | 446 | 437 | 442 | +3.03% | 1,091,000 | 503億9118万 | 0% | 9.02 | 0.94 |
| 03/04 | 449 | 451 | 427 | 429 | -3.6% | 1,500,000 | 489億909万 | -2.28% | 8.75 | 0.91 |
| 03/01 | 451 | 452 | 442 | 445 | -2.63% | 895,000 | 507億3320万 | +2.06% | 9.08 | 0.95 |
| 02/28 | 449 | 458 | 445 | 457 | +4.1% | 769,000 | 521億129万 | +5.54% | 9.32 | 0.97 |
| 02/27 | 448 | 450 | 438 | 439 | -2.23% | 891,000 | 500億4916万 | +2.33% | 8.96 | 0.93 |
| 02/26 | 448 | 460 | 445 | 449 | -3.23% | 957,000 | 511億8923万 | +5.4% | 9.16 | 0.95 |
| 02/25 | 469 | 469 | 458 | 464 | +1.31% | 466,000 | 528億9934万 | +9.69% | 9.47 | 0.99 |
| 02/22 | 462 | 465 | 446 | 458 | -1.72% | 776,000 | 522億1530万 | +9.05% | 9.34 | 0.97 |
| 02/21 | 461 | 471 | 460 | 466 | 0% | 581,000 | 531億2735万 | +11.75% | 9.51 | 0.99 |
| 02/20 | 463 | 475 | 462 | 466 | +1.08% | 802,000 | 531億2735万 | +12.83% | 9.51 | 0.99 |
| 02/19 | 461 | 468 | 458 | 461 | -0.65% | 647,000 | 525億5732万 | +12.44% | 9.41 | 0.98 |
| 02/18 | 443 | 468 | 443 | 464 | +4.04% | 1,347,000 | 528億9934万 | +14% | 9.47 | 0.99 |
| 02/15 | 455 | 456 | 433 | 446 | -3.25% | 1,166,000 | 508億4721万 | +10.4% | 9.1 | 0.95 |
| 02/14 | 465 | 471 | 457 | 461 | -1.07% | 1,606,000 | 525億5732万 | +14.68% | 9.41 | 0.98 |
| 02/13 | 440 | 472 | 440 | 466 | +4.72% | 2,292,000 | 531億2735万 | +16.79% | 9.51 | 0.99 |
| 02/12 | 462 | 464 | 435 | 445 | -1.77% | 2,538,000 | 507億3320万 | +12.66% | 9.08 | 0.95 |
| 02/08 | 457 | 461 | 449 | 453 | -0.88% | 1,031,000 | 516億4526万 | +15.27% | 9.24 | 0.96 |
| 02/07 | 450 | 463 | 449 | 457 | +2.01% | 1,592,000 | 521億129万 | +16.88% | 9.32 | 0.97 |
| 02/06 | 435 | 452 | 431 | 448 | +5.91% | 2,046,000 | 510億7523万 | +15.76% | 9.14 | 0.95 |
| 02/05 | 427 | 433 | 421 | 423 | -2.76% | 1,041,000 | 482億2504万 | +10.16% | 8.63 | 0.9 |
| 02/04 | 415 | 437 | 413 | 435 | +6.88% | 1,916,000 | 495億9313万 | +14.17% | 8.87 | 0.93 |
| 02/01 | 406 | 409 | 402 | 407 | +1.24% | 1,312,000 | 464億93万 | +7.67% | 8.3 | 0.87 |
| 01/31 | 390 | 406 | 390 | 402 | +3.34% | 2,011,000 | 458億3089万 | +7.2% | 8.2 | 0.85 |
| 01/30 | 371 | 392 | 371 | 389 | +5.14% | 1,236,000 | 443億4880万 | +4.01% | 7.94 | 0.83 |
| 01/29 | 361 | 373 | 361 | 370 | +1.65% | 634,000 | 421億8266万 | -0.54% | 7.55 | 0.79 |
| 01/28 | 374 | 376 | 363 | 364 | -2.15% | 687,000 | 414億9862万 | -2.15% | 7.43 | 0.77 |
| 01/25 | 364 | 372 | 360 | 372 | +4.49% | 940,000 | 424億1068万 | +0.27% | 7.59 | 0.79 |
| 01/24 | 360 | 366 | 351 | 356 | -1.93% | 968,000 | 405億8656万 | -4.04% | 7.26 | 0.76 |
| 01/23 | 368 | 372 | 361 | 363 | -2.16% | 633,000 | 413億8461万 | -1.89% | 7.41 | 0.77 |
| 01/22 | 377 | 378 | 367 | 371 | -2.11% | 729,000 | 422億9667万 | +0.54% | 7.57 | 0.79 |
| 01/21 | 383 | 383 | 372 | 379 | -1.3% | 847,000 | 432億873万 | +2.99% | 7.73 | 0.81 |
| 01/18 | 378 | 384 | 376 | 384 | +3.78% | 689,000 | 437億7876万 | +4.63% | 7.83 | 0.82 |
| 01/17 | 377 | 382 | 365 | 370 | -2.37% | 932,000 | 421億8266万 | +1.37% | 7.55 | 0.79 |
| 01/16 | 389 | 389 | 374 | 379 | -2.57% | 732,000 | 432億873万 | +4.12% | 7.73 | 0.81 |
| 01/15 | 397 | 398 | 388 | 389 | -0.77% | 561,000 | 443億4880万 | +7.46% | 7.94 | 0.83 |
| 01/11 | 399 | 401 | 384 | 392 | +0.26% | 1,006,000 | 446億9082万 | +8.59% | 8 | 0.83 |
| 01/10 | 395 | 398 | 391 | 391 | +2.09% | 1,020,000 | 445億7681万 | +8.91% | 7.98 | 0.83 |
| 01/09 | 369 | 390 | 367 | 383 | +2.13% | 944,000 | 436億6476万 | +7.28% | 7.81 | 0.81 |
| 01/08 | 381 | 385 | 372 | 375 | -1.57% | 1,085,000 | 427億5270万 | +5.63% | 7.65 | 0.8 |
| 01/07 | 398 | 399 | 377 | 381 | -4.27% | 1,299,000 | 434億3674万 | +7.63% | 7.77 | 0.81 |
| 01/04 | 398 | 399 | 391 | 398 | +2.31% | 1,123,000 | 453億7486万 | +13.07% | 8.12 | 0.85 |
| 2012 |
| 12/28 | 388 | 403 | 385 | 389 | +4.01% | 1,714,000 | - | +11.14% | - | - |
| 12/27 | 360 | 386 | 357 | 374 | +3.89% | 1,715,000 | - | +7.47% | - | - |
| 12/26 | 355 | 361 | 352 | 360 | +2.56% | 591,000 | - | +4.05% | - | - |
| 12/25 | 363 | 365 | 350 | 351 | -0.28% | 799,000 | - | +2.03% | - | - |
| 12/21 | 356 | 357 | 349 | 352 | +0.28% | 903,000 | - | +2.62% | - | - |
| 12/20 | 356 | 358 | 348 | 351 | -3.31% | 1,109,000 | - | +2.93% | - | - |
| 12/19 | 355 | 363 | 354 | 363 | +2.83% | 953,000 | - | +7.08% | - | - |
| 12/18 | 353 | 357 | 351 | 353 | -0.56% | 774,000 | - | +5.37% | - | - |
| 12/17 | 357 | 360 | 353 | 355 | +1.14% | 560,000 | - | +6.61% | - | - |
| 12/14 | 342 | 355 | 342 | 351 | -1.96% | 1,192,000 | - | +6.04% | - | - |
| 12/13 | 350 | 359 | 349 | 358 | +3.47% | 991,000 | - | +8.16% | - | - |
| 12/12 | 341 | 348 | 341 | 346 | +2.37% | 921,000 | - | +4.53% | - | - |
| 12/11 | 340 | 343 | 337 | 338 | -1.46% | 507,000 | - | +2.11% | - | - |
| 12/10 | 344 | 346 | 338 | 343 | -0.29% | 694,000 | - | +3.63% | - | - |
| 12/07 | 340 | 348 | 338 | 344 | +1.47% | 594,000 | - | +3.93% | - | - |
| 12/06 | 345 | 348 | 338 | 339 | -0.29% | 923,000 | - | +2.42% | - | - |
| 12/05 | 335 | 345 | 334 | 340 | 0% | 564,000 | - | +2.72% | - | - |
| 12/04 | 346 | 346 | 338 | 340 | -2.58% | 600,000 | - | +3.03% | - | - |
| 12/03 | 353 | 353 | 345 | 349 | -0.57% | 602,000 | - | +6.08% | - | - |
| 11/30 | 351 | 354 | 343 | 351 | +1.15% | 692,000 | - | +7.34% | - | - |
| 11/29 | 341 | 353 | 340 | 347 | +3.27% | 980,000 | - | +6.44% | - | - |
| 11/28 | 338 | 342 | 332 | 336 | -1.18% | 1,107,000 | - | +3.38% | - | - |
| 11/27 | 337 | 344 | 323 | 340 | -0.87% | 1,852,000 | - | +4.62% | - | - |
| 11/26 | 349 | 358 | 341 | 343 | +0.29% | 1,694,000 | - | +5.86% | - | - |
| 11/22 | 340 | 342 | 337 | 342 | +2.7% | 942,000 | - | +5.88% | - | - |
| 11/21 | 329 | 338 | 326 | 333 | +2.46% | 1,489,000 | - | +3.42% | - | - |
| 11/20 | 328 | 328 | 319 | 325 | +1.25% | 1,106,000 | - | +1.25% | - | - |
| 11/19 | 318 | 324 | 318 | 321 | +2.23% | 931,000 | - | 0% | - | - |
| 11/16 | 304 | 315 | 302 | 314 | +3.29% | 1,404,000 | - | -1.88% | - | - |
| 11/15 | 294 | 304 | 293 | 304 | +5.19% | 1,547,000 | - | -4.7% | - | - |
| 11/14 | 281 | 292 | 281 | 289 | +2.12% | 1,389,000 | - | -9.12% | - | - |
| 11/13 | 291 | 293 | 278 | 283 | -3.08% | 2,064,000 | - | -11.01% | - | - |
| 11/12 | 302 | 304 | 288 | 292 | -6.11% | 2,514,000 | - | -8.46% | - | - |
| 11/09 | 353 | 355 | 299 | 311 | -12.39% | 3,251,000 | - | -2.51% | - | - |
| 11/08 | 337 | 365 | 335 | 355 | +3.2% | 1,433,000 | - | +11.64% | - | - |
| 11/07 | 349 | 350 | 339 | 344 | -0.29% | 883,000 | - | +8.86% | - | - |
| 11/06 | 350 | 351 | 344 | 345 | -1.99% | 684,000 | - | +9.87% | - | - |
| 11/05 | 346 | 354 | 346 | 352 | +1.15% | 725,000 | - | +12.82% | - | - |
| 11/02 | 345 | 352 | 341 | 348 | +1.16% | 926,000 | - | +11.9% | - | - |
| 11/01 | 335 | 345 | 333 | 344 | +2.99% | 1,466,000 | - | +11.33% | - | - |
| 10/31 | 314 | 338 | 314 | 334 | +7.74% | 1,669,000 | - | +8.09% | - | - |
| 10/30 | 308 | 319 | 305 | 310 | +0.65% | 1,083,000 | - | +0.32% | - | - |
