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 | 573 | 574 | 561 | 563 | 0% | 60,200 | 307億6589万 | +1.99% | 10.96 | 0.64 |
03/28 | 570 | 576 | 555 | 563 | -0.71% | 57,900 | 307億6589万 | +2.36% | 10.96 | 0.64 |
03/27 | 567 | 568 | 562 | 567 | +0.89% | 34,900 | 309億8447万 | +3.28% | 11.04 | 0.64 |
03/26 | 556 | 564 | 550 | 562 | +1.81% | 62,400 | 307億1124万 | +2.74% | 10.94 | 0.64 |
03/25 | 552 | 563 | 552 | 552 | +0.18% | 75,400 | 301億6478万 | +1.1% | 10.75 | 0.63 |
03/22 | 569 | 573 | 551 | 551 | -2.48% | 58,300 | 301億1013万 | +1.29% | 10.73 | 0.63 |
03/21 | 560 | 580 | 559 | 565 | +1.07% | 118,600 | 308億7518万 | +4.24% | 11 | 0.64 |
03/19 | 561 | 566 | 559 | 559 | -0.36% | 44,900 | 305億4730万 | +3.52% | 10.88 | 0.63 |
03/18 | 574 | 574 | 558 | 561 | -1.92% | 39,600 | 306億5660万 | +4.08% | 10.92 | 0.64 |
03/15 | 570 | 574 | 562 | 572 | +2.14% | 81,100 | 312億5771万 | +6.32% | 11.14 | 0.65 |
03/14 | 563 | 564 | 551 | 560 | +0.72% | 76,500 | 306億195万 | +4.28% | 10.9 | 0.64 |
03/13 | 562 | 563 | 551 | 556 | 0% | 86,400 | 303億8336万 | +3.73% | 10.82 | 0.63 |
03/12 | 589 | 589 | 554 | 556 | -3.81% | 152,000 | 303億8336万 | +3.93% | 10.82 | 0.63 |
03/11 | 580 | 582 | 569 | 578 | +2.66% | 82,400 | 315億8558万 | +8.24% | 11.25 | 0.66 |
03/08 | 560 | 575 | 558 | 563 | -1.23% | 226,700 | 307億6589万 | +6.23% | 10.96 | 0.64 |
03/07 | 584 | 589 | 565 | 570 | +1.06% | 145,400 | 311億4841万 | +8.16% | 11.1 | 0.65 |
03/06 | 556 | 564 | 548 | 564 | +5.42% | 205,400 | 308億2053万 | +7.84% | 10.98 | 0.64 |
03/05 | 539 | 541 | 531 | 535 | +0.38% | 49,300 | 292億3579万 | +3.08% | 10.42 | 0.61 |
03/04 | 540 | 541 | 532 | 533 | -0.93% | 71,400 | 291億2650万 | +3.29% | 10.38 | 0.61 |
03/01 | 530 | 538 | 526 | 538 | +1.89% | 50,300 | 293億9973万 | +4.67% | 10.47 | 0.61 |
02/28 | 516 | 532 | 516 | 528 | +2.33% | 63,600 | 288億5327万 | +3.13% | 10.28 | 0.6 |
02/27 | 520 | 529 | 514 | 516 | -1.53% | 44,800 | 281億9751万 | +1.38% | 10.05 | 0.59 |
02/26 | 531 | 538 | 521 | 524 | -2.06% | 46,200 | 286億3468万 | +3.15% | 10.2 | 0.59 |
02/25 | 528 | 536 | 527 | 535 | +2.29% | 52,700 | 292億3579万 | +5.73% | 10.42 | 0.61 |
02/22 | 523 | 528 | 512 | 523 | -0.95% | 55,300 | 285億8003万 | +3.56% | 10.18 | 0.59 |
02/21 | 525 | 535 | 525 | 528 | -0.75% | 48,900 | 288億5327万 | +4.97% | 10.28 | 0.6 |
02/20 | 526 | 539 | 524 | 532 | +2.11% | 74,700 | 290億7185万 | +6.4% | 10.36 | 0.6 |
02/19 | 524 | 540 | 514 | 521 | 0% | 78,000 | 284億7074万 | +4.62% | 10.14 | 0.59 |
02/18 | 510 | 523 | 510 | 521 | +4.2% | 84,800 | 284億7074万 | +4.83% | 10.14 | 0.59 |
02/15 | 503 | 504 | 490 | 500 | -2.72% | 68,000 | 273億2317万 | +1.01% | 9.73 | 0.57 |
02/14 | 515 | 519 | 489 | 514 | +0.39% | 78,100 | 280億8822万 | +4.05% | 10.01 | 0.58 |
02/13 | 545 | 546 | 507 | 512 | -5.01% | 107,300 | 279億7892万 | +4.07% | 9.97 | 0.58 |
02/12 | 544 | 550 | 538 | 539 | +0.94% | 119,900 | 294億5438万 | +9.78% | 10.49 | 0.61 |
02/08 | 549 | 549 | 533 | 534 | -2.38% | 82,900 | 291億8114万 | +9.2% | 10.4 | 0.61 |
02/07 | 525 | 554 | 525 | 547 | +3.8% | 130,400 | 298億9155万 | +12.32% | 10.65 | 0.62 |
02/06 | 531 | 535 | 515 | 527 | 0% | 238,800 | 287億9862万 | +9.11% | 10.26 | 0.6 |
02/05 | 531 | 535 | 522 | 527 | -1.86% | 126,600 | 287億9862万 | +9.56% | 10.26 | 0.6 |
02/04 | 501 | 538 | 501 | 537 | +8.92% | 159,000 | 293億4508万 | +12.11% | 10.45 | 0.61 |
02/01 | 480 | 497 | 478 | 493 | +4.45% | 109,900 | 269億4064万 | +3.57% | 9.6 | 0.56 |
01/31 | 477 | 480 | 472 | 472 | -0.42% | 44,700 | 257億9307万 | -0.84% | 9.19 | 0.54 |
01/30 | 470 | 475 | 468 | 474 | +1.07% | 40,900 | 259億236万 | -0.63% | 9.23 | 0.54 |
01/29 | 468 | 473 | 466 | 469 | +0.43% | 29,400 | 256億2913万 | -1.68% | 9.13 | 0.53 |
01/28 | 478 | 478 | 466 | 467 | -2.1% | 60,400 | 255億1984万 | -2.3% | 9.09 | 0.53 |
01/25 | 476 | 478 | 474 | 477 | +0.63% | 38,100 | 260億6630万 | -0.42% | 9.29 | 0.54 |
01/24 | 468 | 475 | 467 | 474 | +0.64% | 33,600 | 259億236万 | -1.25% | 9.23 | 0.54 |
01/23 | 480 | 481 | 469 | 471 | -1.67% | 37,400 | 257億3842万 | -1.88% | 9.17 | 0.53 |
01/22 | 487 | 489 | 477 | 479 | -1.64% | 41,900 | 261億7560万 | -0.42% | 9.33 | 0.54 |
01/21 | 488 | 489 | 482 | 487 | -0.41% | 41,200 | 266億1277万 | +1.25% | 9.48 | 0.55 |
01/18 | 478 | 490 | 478 | 489 | +2.3% | 151,400 | 267億2206万 | +1.88% | 9.52 | 0.56 |
01/17 | 476 | 482 | 471 | 478 | +1.49% | 55,000 | 261億2095万 | -0.42% | 9.31 | 0.54 |
01/16 | 478 | 482 | 470 | 471 | -1.26% | 42,100 | 257億3842万 | -1.88% | 9.17 | 0.53 |
01/15 | 485 | 485 | 474 | 477 | -1.04% | 91,100 | 260億6630万 | -0.83% | 9.29 | 0.54 |
01/11 | 477 | 484 | 475 | 482 | +1.69% | 52,100 | 263億3953万 | +0.21% | 9.38 | 0.55 |
01/10 | 473 | 479 | 470 | 474 | -0.63% | 58,200 | 259億236万 | -1.46% | 9.23 | 0.54 |
01/09 | 469 | 481 | 468 | 477 | +0.85% | 41,800 | 260億6630万 | -0.83% | 9.29 | 0.54 |
01/08 | 484 | 485 | 472 | 473 | -2.87% | 40,400 | 258億4772万 | -1.66% | 9.21 | 0.54 |
01/07 | 495 | 496 | 484 | 487 | -0.2% | 53,600 | 266億1277万 | +1.04% | 9.48 | 0.55 |
01/04 | 475 | 489 | 475 | 488 | +3.39% | 45,600 | 266億6741万 | +1.24% | 9.5 | 0.55 |
2012 |
12/28 | 471 | 480 | 468 | 472 | +1.72% | 28,700 | - | -2.07% | - | - |
12/27 | 468 | 475 | 464 | 464 | -1.07% | 58,400 | - | -3.93% | - | - |
12/26 | 461 | 472 | 461 | 469 | +0.43% | 32,200 | - | -2.9% | - | - |
12/25 | 475 | 480 | 462 | 467 | -2.51% | 25,100 | - | -3.31% | - | - |
12/21 | 490 | 490 | 472 | 479 | -0.21% | 37,800 | - | -1.03% | - | - |
12/20 | 498 | 498 | 472 | 480 | -3.61% | 46,300 | - | -0.62% | - | - |
12/19 | 493 | 498 | 489 | 498 | +2.68% | 34,800 | - | +3.32% | - | - |
12/18 | 487 | 496 | 485 | 485 | -0.41% | 20,700 | - | +1.04% | - | - |
12/17 | 495 | 499 | 487 | 487 | -1.02% | 50,800 | - | +1.67% | - | - |
12/14 | 490 | 494 | 487 | 492 | +0.41% | 92,000 | - | +2.93% | - | - |
12/13 | 489 | 494 | 487 | 490 | +0.41% | 29,800 | - | +2.94% | - | - |
12/12 | 490 | 491 | 486 | 488 | 0% | 52,800 | - | +2.74% | - | - |
12/11 | 481 | 488 | 478 | 488 | +1.67% | 53,000 | - | +2.95% | - | - |
12/10 | 467 | 480 | 466 | 480 | +2.35% | 25,200 | - | +1.27% | - | - |
12/07 | 477 | 479 | 469 | 469 | -3.3% | 30,200 | - | -0.85% | - | - |
12/06 | 480 | 485 | 477 | 485 | 0% | 29,200 | - | +2.54% | - | - |
12/05 | 465 | 485 | 465 | 485 | +1.46% | 19,800 | - | +2.75% | - | - |
12/04 | 479 | 485 | 474 | 478 | -0.62% | 17,500 | - | +1.49% | - | - |
12/03 | 486 | 486 | 479 | 481 | +0.63% | 11,800 | - | +2.12% | - | - |
11/30 | 487 | 487 | 477 | 478 | -1.24% | 20,800 | - | +1.49% | - | - |
11/29 | 489 | 495 | 484 | 484 | -0.21% | 24,600 | - | +2.76% | - | - |
11/28 | 489 | 489 | 477 | 485 | -0.82% | 19,500 | - | +3.19% | - | - |
11/27 | 490 | 495 | 473 | 489 | -0.81% | 43,000 | - | +4.26% | - | - |
11/26 | 495 | 499 | 484 | 493 | +1.23% | 46,100 | - | +5.34% | - | - |
11/22 | 484 | 487 | 470 | 487 | +0.83% | 32,200 | - | +4.28% | - | - |
11/21 | 479 | 485 | 477 | 483 | +3.87% | 36,400 | - | +3.65% | - | - |
11/20 | 485 | 485 | 459 | 465 | -3.53% | 35,900 | - | +0.22% | - | - |
11/19 | 478 | 484 | 478 | 482 | +0.84% | 22,300 | - | +4.1% | - | - |
11/16 | 466 | 478 | 463 | 478 | +1.92% | 18,600 | - | +3.69% | - | - |
11/15 | 461 | 469 | 454 | 469 | +2.18% | 24,500 | - | +2.18% | - | - |
11/14 | 448 | 459 | 446 | 459 | +1.77% | 15,300 | - | +0.44% | - | - |
11/13 | 452 | 459 | 448 | 451 | +1.58% | 42,200 | - | -1.1% | - | - |
11/12 | 460 | 460 | 444 | 444 | -2.84% | 30,100 | - | -2.42% | - | - |
11/09 | 457 | 459 | 452 | 457 | -0.65% | 23,200 | - | +0.66% | - | - |
11/08 | 465 | 475 | 458 | 460 | -1.08% | 28,300 | - | +1.55% | - | - |
11/07 | 473 | 475 | 464 | 465 | 0% | 16,900 | - | +2.88% | - | - |
11/06 | 468 | 468 | 463 | 465 | -0.64% | 5,700 | - | +3.33% | - | - |
11/05 | 468 | 473 | 464 | 468 | -1.06% | 5,400 | - | +4.23% | - | - |
11/02 | 455 | 474 | 455 | 473 | +3.96% | 32,300 | - | +5.82% | - | - |
11/01 | 480 | 480 | 448 | 455 | -3.6% | 35,600 | - | +1.79% | - | - |
10/31 | 455 | 482 | 448 | 472 | +4.42% | 31,200 | - | +5.36% | - | - |
10/30 | 465 | 480 | 452 | 452 | -4.24% | 30,300 | - | +0.67% | - | - |