株価チャート
2012/11/06～2013/04/30
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 |
| 04/30 | 533 | 538 | 533 | 538 | +1.13% | 4,000 | 51億6792万 | -1.28% | 5.02 | 0.56 |
| 04/26 | 528 | 532 | 528 | 532 | +0.76% | 5,000 | 51億1028万 | -2.56% | 4.97 | 0.55 |
| 04/25 | 527 | 528 | 521 | 528 | -0.94% | 6,000 | 50億7186万 | -3.65% | 4.93 | 0.55 |
| 04/24 | 531 | 540 | 531 | 533 | +0.38% | 6,000 | 51億1989万 | -2.91% | 4.98 | 0.55 |
| 04/23 | 533 | 533 | 522 | 531 | -2.21% | 6,000 | 51億67万 | -3.63% | 4.96 | 0.55 |
| 04/22 | 543 | 543 | 543 | 543 | +2.45% | 2,000 | 52億1594万 | -1.63% | 5.07 | 0.56 |
| 04/19 | 537 | 537 | 530 | 530 | -1.85% | 7,000 | 50億9107万 | -4.16% | 4.95 | 0.55 |
| 04/18 | 542 | 542 | 540 | 540 | +0.19% | 2,000 | 51億8713万 | -2.7% | 5.04 | 0.56 |
| 04/17 | 526 | 539 | 526 | 539 | +2.86% | 2,000 | 51億7752万 | -2.88% | 5.03 | 0.56 |
| 04/16 | 525 | 525 | 524 | 524 | -3.5% | 2,000 | 50億3343万 | -5.59% | 4.89 | 0.54 |
| 04/15 | 543 | 543 | 543 | 543 | 0% | 1,000 | 52億1594万 | -2.51% | 5.07 | 0.56 |
| 04/12 | 542 | 543 | 542 | 543 | +0.18% | 5,000 | 52億1594万 | -2.69% | 5.07 | 0.56 |
| 04/11 | 533 | 542 | 520 | 542 | -3.21% | 16,000 | 52億634万 | -3.21% | 5.06 | 0.56 |
| 04/10 | 560 | 560 | 560 | 560 | 0% | 7,000 | 53億7924万 | 0% | 5.23 | 0.58 |
| 04/09 | 556 | 560 | 556 | 560 | -1.41% | 2,000 | 53億7924万 | +0.36% | 5.23 | 0.58 |
| 04/08 | 547 | 568 | 547 | 568 | +5.58% | 7,000 | 54億5609万 | +2.34% | 5.3 | 0.59 |
| 04/05 | 538 | 538 | 538 | 538 | +3.46% | 2,000 | 51億6792万 | -2.54% | 5.02 | 0.56 |
| 04/04 | 520 | 520 | 520 | 520 | +0.58% | 2,000 | 49億9501万 | -5.28% | 4.85 | 0.54 |
| 04/03 | 515 | 517 | 515 | 517 | -3.36% | 3,000 | 49億6619万 | -5.48% | 4.83 | 0.53 |
| 04/02 | 541 | 541 | 535 | 535 | -3.6% | 6,000 | 51億3910万 | -1.65% | 4.99 | 0.55 |
| 04/01 | 555 | 555 | 555 | 555 | -5.13% | 2,000 | 53億3121万 | +2.59% | 5.18 | 0.57 |
| 03/29 | 585 | 585 | 585 | 585 | 0% | 3,000 | 56億1939万 | +8.94% | 5.46 | 0.6 |
| 03/28 | 577 | 585 | 576 | 585 | +1.39% | 9,000 | 56億1939万 | +9.96% | 5.46 | 0.6 |
| 03/27 | 576 | 578 | 576 | 577 | +2.12% | 4,000 | 55億4254万 | +9.49% | 5.39 | 0.6 |
| 03/26 | 565 | 565 | 565 | 565 | 0% | 2,000 | 54億2727万 | +8.24% | 5.28 | 0.58 |
| 03/25 | 570 | 570 | 565 | 565 | -0.35% | 4,000 | 54億2727万 | +9.28% | 5.28 | 0.58 |
| 03/22 | 567 | 567 | 567 | 567 | -0.53% | 1,000 | 54億4648万 | +10.53% | 5.29 | 0.59 |
| 03/21 | 567 | 579 | 567 | 570 | +0.53% | 9,000 | 54億7530万 | +11.98% | 5.32 | 0.59 |
| 03/19 | 574 | 578 | 567 | 567 | +0.35% | 4,000 | 54億4648万 | +12.28% | 5.29 | 0.59 |
| 03/18 | 580 | 580 | 555 | 565 | 0% | 9,000 | 54億2727万 | +12.77% | 5.28 | 0.58 |
| 03/15 | 578 | 578 | 560 | 565 | -2.25% | 6,000 | 54億2727万 | +13.45% | 5.28 | 0.58 |
| 03/14 | 578 | 578 | 554 | 578 | +5.28% | 6,000 | 55億5215万 | +17% | 5.4 | 0.6 |
| 03/13 | 541 | 549 | 540 | 549 | +1.1% | 5,000 | 52億7358万 | +11.81% | 5.13 | 0.57 |
| 03/12 | 550 | 550 | 543 | 543 | -2.86% | 12,000 | 52億1594万 | +11.5% | 5.07 | 0.56 |
| 03/11 | 579 | 579 | 555 | 559 | -3.45% | 7,000 | 53億6964万 | +15.5% | 5.22 | 0.58 |
| 03/08 | 580 | 580 | 561 | 579 | -1.86% | 15,000 | 55億6175万 | +20.37% | 5.41 | 0.6 |
| 03/07 | 545 | 598 | 541 | 590 | +10.28% | 14,000 | 56億6742万 | +23.95% | 5.51 | 0.61 |
| 03/06 | 506 | 535 | 506 | 535 | +5.94% | 9,000 | 51億3910万 | +13.59% | 4.99 | 0.55 |
| 03/05 | 495 | 510 | 495 | 505 | +1.41% | 13,000 | 48億5092万 | +8.14% | 4.71 | 0.52 |
| 03/04 | 476 | 498 | 476 | 498 | +4.62% | 12,000 | 47億8368万 | +7.33% | 4.65 | 0.51 |
| 03/01 | 479 | 479 | 476 | 476 | -0.42% | 12,000 | 45億7236万 | +3.03% | 4.44 | 0.49 |
| 02/28 | 462 | 478 | 462 | 478 | +3.91% | 22,000 | 45億9157万 | +3.91% | 4.46 | 0.49 |
| 02/27 | 460 | 460 | 460 | 460 | +0.66% | 1,000 | 44億1866万 | +0.22% | 4.29 | 0.48 |
| 02/26 | 457 | 457 | 455 | 457 | -0.22% | 3,000 | 43億8985万 | -0.22% | 4.27 | 0.47 |
| 02/25 | 452 | 460 | 452 | 458 | +0.88% | 6,000 | 43億9945万 | +0.22% | 4.28 | 0.47 |
| 02/21 | 454 | 454 | 454 | 454 | -0.44% | 1,000 | 43億6103万 | -0.44% | 4.24 | 0.47 |
| 02/20 | 456 | 456 | 456 | 456 | -0.44% | 1,000 | 43億8024万 | +0.22% | 4.26 | 0.47 |
| 02/19 | 458 | 458 | 458 | 458 | +1.78% | 2,000 | 43億9945万 | +1.1% | 4.28 | 0.47 |
| 02/18 | 450 | 450 | 450 | 450 | 0% | 3,000 | 43億2261万 | 0% | 4.2 | 0.47 |
| 02/15 | 452 | 452 | 450 | 450 | 0% | 3,000 | 43億2261万 | +0.45% | 4.2 | 0.47 |
| 02/13 | 470 | 470 | 450 | 450 | -4.26% | 9,000 | 43億2261万 | +0.9% | 4.2 | 0.47 |
| 02/12 | 480 | 480 | 470 | 470 | -1.05% | 4,000 | 45億1472万 | +6.09% | 4.39 | 0.49 |
| 02/08 | 470 | 475 | 470 | 475 | -0.63% | 2,000 | 45億6275万 | +7.95% | 4.43 | 0.49 |
| 02/07 | 486 | 486 | 478 | 478 | 0% | 2,000 | 45億9157万 | +9.89% | 4.46 | 0.49 |
| 02/06 | 478 | 478 | 478 | 478 | 0% | 2,000 | 45億9157万 | +10.9% | 4.46 | 0.49 |
| 02/05 | 470 | 478 | 470 | 478 | -0.42% | 2,000 | 45億9157万 | +11.94% | 4.46 | 0.49 |
| 02/04 | 500 | 500 | 475 | 480 | +2.13% | 6,000 | 46億1078万 | +13.74% | 4.48 | 0.5 |
| 02/01 | 479 | 479 | 470 | 470 | +2.17% | 6,000 | 45億1472万 | +12.71% | 4.39 | 0.49 |
| 01/31 | 479 | 479 | 460 | 460 | -2.13% | 5,000 | 44億1866万 | +11.65% | 4.29 | 0.48 |
| 01/30 | 470 | 470 | 460 | 470 | 0% | 4,000 | 45億1472万 | +15.48% | 4.39 | 0.49 |
| 01/29 | 468 | 470 | 450 | 470 | +0.43% | 8,000 | 45億1472万 | +16.92% | 4.39 | 0.49 |
| 01/28 | 479 | 489 | 468 | 468 | +8.58% | 14,000 | 44億9551万 | +17.88% | 4.37 | 0.48 |
| 01/25 | 432 | 432 | 431 | 431 | 0% | 2,000 | 41億4009万 | +9.95% | 4.02 | 0.45 |
| 01/24 | 430 | 431 | 430 | 431 | -0.92% | 2,000 | 41億4009万 | +11.08% | 4.02 | 0.45 |
| 01/23 | 436 | 436 | 435 | 435 | -0.23% | 8,000 | 41億7852万 | +12.99% | 4.06 | 0.45 |
| 01/22 | 435 | 436 | 435 | 436 | -1.58% | 4,000 | 41億8812万 | +14.44% | 4.07 | 0.45 |
| 01/21 | 434 | 443 | 433 | 443 | -0.23% | 5,000 | 42億5536万 | +17.2% | 4.14 | 0.46 |
| 01/18 | 444 | 444 | 444 | 444 | +5.71% | 2,000 | 42億6497万 | +19.03% | 4.15 | 0.46 |
| 01/17 | 444 | 444 | 420 | 420 | -3% | 13,000 | 40億3443万 | +13.82% | 3.92 | 0.43 |
| 01/16 | 436 | 449 | 430 | 433 | +0.7% | 22,000 | 41億5931万 | +18.31% | 4.04 | 0.45 |
| 01/15 | 420 | 430 | 420 | 430 | +2.38% | 8,000 | 41億3049万 | +19.11% | 4.01 | 0.44 |
| 01/11 | 400 | 428 | 400 | 420 | +7.69% | 5,000 | 40億3443万 | +17.98% | 3.92 | 0.43 |
| 01/10 | 390 | 390 | 390 | 390 | 0% | 1,000 | 37億4626万 | +11.11% | 3.64 | 0.4 |
| 01/09 | 390 | 390 | 390 | 390 | -0.26% | 4,000 | 37億4626万 | +12.39% | 3.64 | 0.4 |
| 01/08 | 391 | 391 | 391 | 391 | +0.26% | 2,000 | 37億5586万 | +13.66% | 3.65 | 0.4 |
| 01/07 | 390 | 392 | 375 | 390 | +1.56% | 17,000 | 37億4626万 | +14.37% | 3.64 | 0.4 |
| 01/04 | 377 | 384 | 377 | 384 | +5.21% | 4,000 | 36億8862万 | +13.95% | 3.59 | 0.4 |
| 2012 |
| 12/28 | 370 | 370 | 354 | 365 | -1.35% | 8,000 | - | +9.61% | - | - |
| 12/27 | 380 | 380 | 370 | 370 | -1.07% | 4,000 | - | +11.78% | - | - |
| 12/26 | 362 | 374 | 362 | 374 | +4.18% | 4,000 | - | +14.02% | - | - |
| 12/25 | 350 | 362 | 350 | 359 | +2.57% | 5,000 | - | +10.46% | - | - |
| 12/21 | 350 | 350 | 350 | 350 | +1.16% | 1,000 | - | +8.36% | - | - |
| 12/20 | 349 | 349 | 346 | 346 | +0.58% | 3,000 | - | +7.79% | - | - |
| 12/19 | 342 | 344 | 336 | 344 | +3.93% | 10,000 | - | +7.5% | - | - |
| 12/18 | 341 | 341 | 331 | 331 | -3.22% | 4,000 | - | +3.76% | - | - |
| 12/17 | 343 | 344 | 342 | 342 | 0% | 5,000 | - | +7.55% | - | - |
| 12/14 | 349 | 349 | 342 | 342 | -2.01% | 6,000 | - | +7.89% | - | - |
| 12/12 | 349 | 349 | 349 | 349 | 0% | 1,000 | - | +10.44% | - | - |
| 12/11 | 349 | 349 | 349 | 349 | +2.65% | 4,000 | - | +10.79% | - | - |
| 12/10 | 342 | 342 | 340 | 340 | -0.87% | 2,000 | - | +8.28% | - | - |
| 12/07 | 339 | 347 | 339 | 343 | +6.19% | 10,000 | - | +9.58% | - | - |
| 12/06 | 323 | 323 | 323 | 323 | -6.38% | 1,000 | - | +3.86% | - | - |
| 12/04 | 345 | 345 | 345 | 345 | +1.47% | 2,000 | - | +10.93% | - | - |
| 12/03 | 337 | 340 | 336 | 340 | +5.92% | 4,000 | - | +9.68% | - | - |
| 11/30 | 309 | 321 | 309 | 321 | +4.22% | 2,000 | - | +3.88% | - | - |
| 11/29 | 302 | 308 | 302 | 308 | +4.05% | 2,000 | - | -0.32% | - | - |
| 11/27 | 299 | 299 | 296 | 296 | +1.02% | 2,000 | - | -4.52% | - | - |
| 11/20 | 308 | 308 | 293 | 293 | -4.87% | 3,000 | - | -5.79% | - | - |
| 11/16 | 308 | 308 | 308 | 308 | 0% | 1,000 | - | -1.6% | - | - |
| 11/06 | 299 | 308 | 299 | 308 | +8.07% | 3,000 | - | -1.91% | - | - |
