株価チャート
2012/10/02～2013/03/01
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 |
| 03/01 | 507 | 507 | 490 | 504 | -0.59% | 73,000 | 148億3001万 | -0.98% | 7.26 | 0.59 |
| 02/28 | 497 | 507 | 494 | 507 | +4.32% | 150,000 | 149億1828万 | -0.2% | 7.31 | 0.6 |
| 02/27 | 488 | 490 | 481 | 486 | -1.62% | 105,000 | 143億37万 | -4.14% | 7 | 0.57 |
| 02/26 | 488 | 498 | 488 | 494 | -1.2% | 68,000 | 145億3576万 | -2.37% | 7.12 | 0.58 |
| 02/25 | 508 | 509 | 500 | 500 | -0.99% | 142,000 | 147億1231万 | -1.19% | 7.2 | 0.59 |
| 02/22 | 498 | 508 | 496 | 505 | 0% | 80,000 | 148億5944万 | 0% | 7.28 | 0.6 |
| 02/21 | 510 | 511 | 503 | 505 | -1.75% | 58,000 | 148億5944万 | +0.4% | 7.28 | 0.6 |
| 02/20 | 503 | 514 | 503 | 514 | +2.59% | 134,000 | 151億2426万 | +2.39% | 7.41 | 0.61 |
| 02/19 | 503 | 504 | 500 | 501 | -0.79% | 16,000 | 147億4174万 | +0.2% | 7.22 | 0.59 |
| 02/18 | 494 | 505 | 494 | 505 | +3.06% | 92,000 | 148億5944万 | +1% | 7.28 | 0.6 |
| 02/15 | 489 | 494 | 484 | 490 | -3.35% | 195,000 | 144億1807万 | -1.8% | 7.06 | 0.58 |
| 02/14 | 510 | 511 | 500 | 507 | +1.2% | 138,000 | 149億1828万 | +1.81% | 7.31 | 0.6 |
| 02/13 | 486 | 507 | 478 | 501 | +4.16% | 233,000 | 147億4174万 | +0.8% | 7.22 | 0.59 |
| 02/12 | 509 | 509 | 478 | 481 | -4.37% | 267,000 | 141億5324万 | -3.02% | 6.93 | 0.57 |
| 02/08 | 523 | 523 | 500 | 503 | -5.45% | 166,000 | 148億59万 | +1.41% | 7.25 | 0.59 |
| 02/07 | 533 | 537 | 522 | 532 | 0% | 105,000 | 156億5390万 | +7.69% | 7.67 | 0.63 |
| 02/06 | 542 | 547 | 528 | 532 | -3.8% | 456,000 | 156億5390万 | +8.35% | 7.67 | 0.63 |
| 02/05 | 552 | 561 | 548 | 553 | -0.54% | 179,000 | 162億7182万 | +13.55% | 7.97 | 0.65 |
| 02/04 | 537 | 557 | 537 | 556 | +2.77% | 156,000 | 163億6009万 | +15.35% | 8.01 | 0.66 |
| 02/01 | 527 | 545 | 521 | 541 | +4.24% | 174,000 | 159億1872万 | +13.66% | 7.8 | 0.64 |
| 01/31 | 512 | 520 | 511 | 519 | +0.78% | 80,000 | 152億7138万 | +10.19% | 7.48 | 0.61 |
| 01/30 | 500 | 516 | 499 | 515 | +1.18% | 116,000 | 151億5368万 | +10.28% | 7.42 | 0.61 |
| 01/29 | 491 | 515 | 490 | 509 | +3.88% | 209,000 | 149億7713万 | +9.94% | 7.33 | 0.6 |
| 01/28 | 488 | 495 | 486 | 490 | +1.87% | 177,000 | 144億1807万 | +6.75% | 7.06 | 0.58 |
| 01/25 | 484 | 485 | 480 | 481 | +0.84% | 90,000 | 141億5324万 | +5.48% | 6.93 | 0.57 |
| 01/24 | 470 | 477 | 469 | 477 | +1.27% | 28,000 | 140億3555万 | +5.3% | 6.87 | 0.56 |
| 01/23 | 475 | 475 | 464 | 471 | -1.26% | 65,000 | 138億5900万 | +4.43% | 6.79 | 0.56 |
| 01/22 | 487 | 487 | 473 | 477 | -1.24% | 175,000 | 140億3555万 | +6.47% | 6.87 | 0.56 |
| 01/21 | 478 | 484 | 470 | 483 | +3.21% | 227,000 | 142億1209万 | +8.54% | 6.96 | 0.57 |
| 01/18 | 473 | 474 | 466 | 468 | +1.3% | 82,000 | 137億7072万 | +5.88% | 6.74 | 0.55 |
| 01/17 | 473 | 476 | 458 | 462 | -2.33% | 72,000 | 135億9418万 | +5% | 6.66 | 0.54 |
| 01/16 | 478 | 481 | 472 | 473 | -2.07% | 62,000 | 139億1785万 | +7.99% | 6.82 | 0.56 |
| 01/15 | 483 | 489 | 480 | 483 | -1.43% | 106,000 | 142億1209万 | +11.03% | 6.96 | 0.57 |
| 01/11 | 487 | 490 | 480 | 490 | +1.03% | 100,000 | 144億1807万 | +13.16% | 7.06 | 0.58 |
| 01/10 | 472 | 496 | 472 | 485 | +2.97% | 125,000 | 142億7094万 | +12.79% | 6.99 | 0.57 |
| 01/09 | 457 | 473 | 457 | 471 | +1.73% | 85,000 | 138億5900万 | +10.3% | 6.79 | 0.56 |
| 01/08 | 478 | 478 | 462 | 463 | -3.54% | 81,000 | 136億2360万 | +8.94% | 6.67 | 0.55 |
| 01/07 | 490 | 490 | 475 | 480 | -0.21% | 103,000 | 141億2382万 | +13.48% | 6.92 | 0.57 |
| 01/04 | 480 | 481 | 472 | 481 | +4.57% | 116,000 | 141億5324万 | +14.25% | 6.93 | 0.57 |
| 2012 |
| 12/28 | 446 | 463 | 446 | 460 | +3.14% | 106,000 | - | +9.79% | - | - |
| 12/27 | 438 | 449 | 435 | 446 | +2.06% | 175,000 | - | +6.7% | - | - |
| 12/26 | 420 | 439 | 420 | 437 | +3.8% | 143,000 | - | +5.05% | - | - |
| 12/25 | 422 | 423 | 418 | 421 | +0.96% | 103,000 | - | +1.45% | - | - |
| 12/21 | 420 | 425 | 416 | 417 | 0% | 115,000 | - | +0.48% | - | - |
| 12/20 | 421 | 424 | 416 | 417 | -0.95% | 96,000 | - | +0.72% | - | - |
| 12/19 | 416 | 422 | 410 | 421 | +1.94% | 237,000 | - | +1.94% | - | - |
| 12/18 | 414 | 415 | 413 | 413 | -0.24% | 57,000 | - | +0.24% | - | - |
| 12/17 | 421 | 421 | 414 | 414 | +0.24% | 49,000 | - | +0.98% | - | - |
| 12/14 | 416 | 416 | 410 | 413 | 0% | 70,000 | - | +0.73% | - | - |
| 12/13 | 410 | 416 | 408 | 413 | +1.98% | 87,000 | - | +0.73% | - | - |
| 12/12 | 410 | 410 | 403 | 405 | 0% | 62,000 | - | -1.22% | - | - |
| 12/11 | 408 | 409 | 403 | 405 | -0.98% | 36,000 | - | -1.22% | - | - |
| 12/10 | 412 | 412 | 407 | 409 | -0.73% | 17,000 | - | -0.24% | - | - |
| 12/07 | 425 | 425 | 411 | 412 | -1.44% | 36,000 | - | +0.24% | - | - |
| 12/06 | 410 | 418 | 410 | 418 | +1.95% | 69,000 | - | +1.7% | - | - |
| 12/05 | 402 | 410 | 401 | 410 | +1.99% | 40,000 | - | 0% | - | - |
| 12/04 | 406 | 408 | 402 | 402 | -2.43% | 65,000 | - | -1.47% | - | - |
| 12/03 | 411 | 414 | 403 | 412 | -0.96% | 66,000 | - | +0.98% | - | - |
| 11/30 | 421 | 422 | 415 | 416 | -0.48% | 63,000 | - | +2.21% | - | - |
| 11/29 | 415 | 419 | 414 | 418 | +1.21% | 62,000 | - | +2.96% | - | - |
| 11/28 | 425 | 425 | 408 | 413 | -3.05% | 55,000 | - | +1.98% | - | - |
| 11/27 | 426 | 429 | 424 | 426 | -1.16% | 67,000 | - | +5.45% | - | - |
| 11/26 | 433 | 440 | 431 | 431 | +0.47% | 88,000 | - | +6.95% | - | - |
| 11/22 | 418 | 430 | 418 | 429 | +2.14% | 103,000 | - | +6.72% | - | - |
| 11/21 | 412 | 422 | 412 | 420 | +1.69% | 80,000 | - | +5% | - | - |
| 11/20 | 416 | 417 | 411 | 413 | 0% | 32,000 | - | +3.77% | - | - |
| 11/19 | 414 | 417 | 411 | 413 | +0.98% | 35,000 | - | +4.29% | - | - |
| 11/16 | 397 | 413 | 397 | 409 | +2.51% | 55,000 | - | +3.81% | - | - |
| 11/15 | 389 | 399 | 389 | 399 | +3.37% | 36,000 | - | +1.79% | - | - |
| 11/14 | 390 | 390 | 386 | 386 | -1.03% | 18,000 | - | -1.28% | - | - |
| 11/13 | 390 | 401 | 390 | 390 | +1.3% | 67,000 | - | +0.26% | - | - |
| 11/12 | 403 | 403 | 384 | 385 | -4.47% | 47,000 | - | -0.77% | - | - |
| 11/09 | 403 | 405 | 397 | 403 | -1.23% | 47,000 | - | +4.13% | - | - |
| 11/08 | 409 | 412 | 405 | 408 | -1.92% | 79,000 | - | +5.97% | - | - |
| 11/07 | 414 | 417 | 406 | 416 | +2.21% | 50,000 | - | +8.62% | - | - |
| 11/06 | 413 | 417 | 404 | 407 | -2.16% | 74,000 | - | +7.11% | - | - |
| 11/05 | 412 | 423 | 412 | 416 | -2.12% | 88,000 | - | +10.34% | - | - |
| 11/02 | 410 | 425 | 409 | 425 | +5.2% | 132,000 | - | +13.33% | - | - |
| 11/01 | 392 | 407 | 388 | 404 | +3.06% | 66,000 | - | +8.6% | - | - |
| 10/31 | 387 | 398 | 378 | 392 | +3.43% | 45,000 | - | +5.95% | - | - |
| 10/30 | 376 | 382 | 376 | 379 | -1.3% | 29,000 | - | +2.43% | - | - |
| 10/29 | 388 | 388 | 383 | 384 | -1.54% | 7,000 | - | +4.07% | - | - |
| 10/26 | 391 | 391 | 388 | 390 | -0.26% | 12,000 | - | +5.69% | - | - |
| 10/25 | 393 | 393 | 386 | 391 | -0.76% | 23,000 | - | +6.25% | - | - |
| 10/24 | 394 | 395 | 388 | 394 | -1.25% | 34,000 | - | +7.07% | - | - |
| 10/23 | 402 | 402 | 394 | 399 | +1.27% | 47,000 | - | +8.72% | - | - |
| 10/22 | 394 | 396 | 372 | 394 | 0% | 70,000 | - | +7.65% | - | - |
| 10/19 | 386 | 395 | 385 | 394 | +2.07% | 59,000 | - | +7.65% | - | - |
| 10/18 | 378 | 386 | 378 | 386 | +2.39% | 17,000 | - | +5.75% | - | - |
| 10/17 | 379 | 379 | 376 | 377 | +1.62% | 29,000 | - | +3.57% | - | - |
| 10/16 | 363 | 371 | 362 | 371 | +2.2% | 44,000 | - | +1.64% | - | - |
| 10/15 | 356 | 365 | 354 | 363 | +1.97% | 48,000 | - | -0.55% | - | - |
| 10/12 | 354 | 356 | 352 | 356 | +0.85% | 25,000 | - | -2.47% | - | - |
| 10/11 | 350 | 356 | 350 | 353 | -0.56% | 66,000 | - | -3.55% | - | - |
| 10/10 | 362 | 362 | 348 | 355 | -2.2% | 35,000 | - | -3.27% | - | - |
| 10/09 | 362 | 365 | 362 | 363 | +0.83% | 25,000 | - | -1.36% | - | - |
| 10/05 | 360 | 360 | 353 | 360 | +1.69% | 24,000 | - | -2.17% | - | - |
| 10/04 | 346 | 365 | 346 | 354 | +3.21% | 62,000 | - | -4.32% | - | - |
| 10/03 | 351 | 353 | 343 | 343 | -0.87% | 100,000 | - | -7.55% | - | - |
| 10/02 | 347 | 349 | 344 | 346 | 0% | 26,000 | - | -7.49% | - | - |
