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 | 614 | 616 | 606 | 606 | -0.16% | 38,800 | 174億2674万 | +5.21% | 10.85 | 1.03 |
| 03/28 | 619 | 621 | 600 | 607 | -1.94% | 42,800 | 174億5549万 | +5.93% | 10.87 | 1.03 |
| 03/27 | 616 | 638 | 615 | 619 | -1.43% | 54,300 | 178億58万 | +8.79% | 11.09 | 1.05 |
| 03/26 | 619 | 630 | 616 | 628 | +1.45% | 60,500 | 180億5939万 | +11.15% | 11.25 | 1.06 |
| 03/25 | 623 | 624 | 617 | 619 | +0.98% | 41,100 | 178億58万 | +10.34% | 11.09 | 1.05 |
| 03/22 | 627 | 628 | 611 | 613 | -3.01% | 60,700 | 176億2804万 | +10.05% | 10.98 | 1.04 |
| 03/21 | 620 | 634 | 618 | 632 | +1.94% | 65,900 | 181億7442万 | +14.29% | 11.32 | 1.07 |
| 03/19 | 611 | 624 | 607 | 620 | +1.14% | 85,300 | 178億2934万 | +13.14% | 11.1 | 1.05 |
| 03/18 | 609 | 618 | 592 | 613 | +1.32% | 110,800 | 176億2804万 | +12.48% | 10.98 | 1.04 |
| 03/15 | 565 | 608 | 565 | 605 | +9.21% | 346,900 | 173億9798万 | +11.62% | 10.84 | 1.02 |
| 03/14 | 556 | 561 | 546 | 554 | -0.36% | 86,200 | 159億3137万 | +2.78% | 9.92 | 0.94 |
| 03/13 | 555 | 558 | 552 | 556 | 0% | 62,100 | 159億8889万 | +3.35% | 9.96 | 0.94 |
| 03/12 | 561 | 561 | 555 | 556 | -0.36% | 61,400 | 159億8889万 | +3.35% | 9.96 | 0.94 |
| 03/11 | 553 | 561 | 552 | 558 | +0.9% | 63,200 | 160億4640万 | +3.91% | 9.99 | 0.94 |
| 03/08 | 545 | 557 | 544 | 553 | -0.36% | 98,500 | 159億262万 | +3.17% | 9.9 | 0.94 |
| 03/07 | 560 | 560 | 550 | 555 | -0.72% | 71,100 | 159億6013万 | +3.74% | 9.94 | 0.94 |
| 03/06 | 560 | 562 | 555 | 559 | +0.36% | 46,200 | 160億7516万 | +4.68% | 10.01 | 0.95 |
| 03/05 | 560 | 563 | 555 | 557 | -0.36% | 76,800 | 160億1764万 | +4.7% | 9.98 | 0.94 |
| 03/04 | 555 | 560 | 552 | 559 | +1.82% | 101,600 | 160億7516万 | +5.47% | 10.01 | 0.95 |
| 03/01 | 546 | 552 | 543 | 549 | +0.55% | 78,700 | 157億8759万 | +3.98% | 9.83 | 0.93 |
| 02/28 | 542 | 547 | 535 | 546 | +1.49% | 72,100 | 157億132万 | +3.8% | 9.78 | 0.92 |
| 02/27 | 534 | 548 | 532 | 538 | +0.19% | 100,400 | 154億7126万 | +2.67% | 9.64 | 0.91 |
| 02/26 | 528 | 541 | 526 | 537 | +1.51% | 154,700 | 154億4250万 | +2.87% | 9.62 | 0.91 |
| 02/25 | 533 | 541 | 528 | 529 | 0% | 77,500 | 152億1245万 | +1.54% | 9.47 | 0.9 |
| 02/22 | 527 | 532 | 521 | 529 | +0.19% | 56,800 | 152億1245万 | +1.93% | 9.47 | 0.9 |
| 02/21 | 520 | 529 | 520 | 528 | +1.34% | 48,300 | 151億8369万 | +2.13% | 9.46 | 0.89 |
| 02/20 | 520 | 524 | 516 | 521 | +0.39% | 35,000 | 149億8239万 | +0.97% | 9.33 | 0.88 |
| 02/19 | 523 | 525 | 516 | 519 | -0.57% | 29,200 | 149億2488万 | +0.78% | 9.3 | 0.88 |
| 02/18 | 511 | 523 | 507 | 522 | +2.76% | 55,200 | 150億1115万 | +1.56% | 9.35 | 0.88 |
| 02/15 | 520 | 524 | 500 | 508 | -3.24% | 78,500 | 146億855万 | -0.97% | 9.1 | 0.86 |
| 02/14 | 515 | 530 | 507 | 525 | +3.96% | 82,900 | 150億9742万 | +2.34% | 9.4 | 0.89 |
| 02/13 | 535 | 535 | 498 | 505 | -5.43% | 110,600 | 145億2228万 | -1.37% | 9.04 | 0.85 |
| 02/12 | 555 | 555 | 531 | 534 | -1.11% | 103,400 | 153億5623万 | +4.71% | 9.56 | 0.9 |
| 02/08 | 535 | 542 | 533 | 540 | +0.56% | 46,500 | 155億2878万 | +6.51% | 9.67 | 0.91 |
| 02/07 | 535 | 539 | 533 | 537 | +0.37% | 48,500 | 154億4250万 | +6.55% | 9.62 | 0.91 |
| 02/06 | 548 | 549 | 534 | 535 | -0.74% | 93,200 | 153億8499万 | +6.79% | 9.58 | 0.91 |
| 02/05 | 549 | 549 | 537 | 539 | -0.92% | 85,600 | 155億2万 | +8.23% | 9.65 | 0.91 |
| 02/04 | 534 | 569 | 534 | 544 | +2.45% | 266,200 | 156億4380万 | +9.9% | 9.74 | 0.92 |
| 02/01 | 530 | 535 | 525 | 531 | +0.19% | 36,400 | 152億6996万 | +8.37% | 9.51 | 0.9 |
| 01/31 | 535 | 535 | 525 | 530 | +1.15% | 67,400 | 152億4121万 | +8.83% | 9.49 | 0.9 |
| 01/30 | 510 | 532 | 509 | 524 | +3.15% | 108,600 | 150億6866万 | +8.26% | 9.38 | 0.89 |
| 01/29 | 505 | 515 | 502 | 508 | +0.99% | 50,100 | 146億855万 | +5.61% | 9.1 | 0.86 |
| 01/28 | 517 | 517 | 500 | 503 | -2.52% | 71,000 | 144億6477万 | +5.23% | 9.01 | 0.85 |
| 01/25 | 502 | 516 | 501 | 516 | +3.2% | 149,200 | 148億3861万 | +8.63% | 9.24 | 0.87 |
| 01/24 | 500 | 500 | 494 | 500 | 0% | 64,200 | 143億7850万 | +6.16% | 8.96 | 0.85 |
| 01/23 | 491 | 505 | 487 | 500 | +1.21% | 98,300 | 143億7850万 | +6.84% | 8.96 | 0.85 |
| 01/22 | 495 | 500 | 488 | 494 | 0% | 58,300 | 142億595万 | +6.01% | 8.85 | 0.84 |
| 01/21 | 495 | 497 | 489 | 494 | -0.2% | 39,100 | 142億595万 | +6.47% | 8.85 | 0.84 |
| 01/18 | 491 | 497 | 486 | 495 | +2.48% | 61,900 | 142億3471万 | +7.14% | 8.87 | 0.84 |
| 01/17 | 495 | 496 | 479 | 483 | -2.42% | 61,900 | 138億8963万 | +5% | 8.65 | 0.82 |
| 01/16 | 500 | 504 | 489 | 495 | -1% | 101,600 | 142億3471万 | +8.08% | 8.87 | 0.84 |
| 01/15 | 498 | 500 | 495 | 500 | +0.4% | 86,400 | 143億7850万 | +9.65% | 8.96 | 0.85 |
| 01/11 | 500 | 500 | 493 | 498 | -0.2% | 111,500 | 143億2098万 | +9.69% | 8.92 | 0.84 |
| 01/10 | 495 | 499 | 492 | 499 | +1.84% | 124,700 | 143億4974万 | +10.4% | 8.94 | 0.84 |
| 01/09 | 487 | 496 | 484 | 490 | -2.97% | 189,800 | 140億9093万 | +8.89% | 8.78 | 0.83 |
| 01/08 | 466 | 505 | 464 | 505 | +9.07% | 340,500 | 145億2228万 | +12.72% | 9.04 | 0.85 |
| 01/07 | 470 | 470 | 460 | 463 | -0.22% | 122,900 | 133億1449万 | +3.58% | 8.29 | 0.78 |
| 01/04 | 475 | 475 | 461 | 464 | +0.43% | 123,800 | 133億4324万 | +3.57% | 8.31 | 0.79 |
| 2012 |
| 12/28 | 464 | 466 | 456 | 462 | -0.43% | 147,900 | - | +2.9% | - | - |
| 12/27 | 473 | 475 | 457 | 464 | +1.53% | 177,600 | - | +2.88% | - | - |
| 12/26 | 447 | 460 | 441 | 457 | +2.93% | 206,800 | - | +1.11% | - | - |
| 12/25 | 447 | 449 | 441 | 444 | +0.23% | 87,500 | - | -1.99% | - | - |
| 12/21 | 449 | 449 | 438 | 443 | -0.67% | 128,200 | - | -2.64% | - | - |
| 12/20 | 448 | 449 | 441 | 446 | +0.22% | 131,900 | - | -1.98% | - | - |
| 12/19 | 450 | 455 | 441 | 445 | 0% | 161,100 | - | -2.41% | - | - |
| 12/18 | 440 | 449 | 430 | 445 | +2.06% | 193,200 | - | -2.41% | - | - |
| 12/17 | 437 | 438 | 432 | 436 | +1.16% | 159,900 | - | -4.39% | - | - |
| 12/14 | 429 | 432 | 427 | 431 | +1.41% | 168,500 | - | -5.48% | - | - |
| 12/13 | 428 | 428 | 424 | 425 | -1.62% | 570,700 | 114億9922万 | -7% | 7.16 | 0.68 |
| 12/12 | 443 | 443 | 432 | 432 | -2.7% | 91,400 | - | -5.88% | - | - |
| 12/11 | 434 | 445 | 433 | 444 | +1.6% | 72,200 | - | -3.48% | - | - |
| 12/10 | 439 | 439 | 434 | 437 | -0.91% | 92,800 | - | -5% | - | - |
| 12/07 | 440 | 445 | 439 | 441 | +0.23% | 102,300 | - | -4.34% | - | - |
| 12/06 | 446 | 447 | 437 | 440 | +0.46% | 221,900 | - | -4.76% | - | - |
| 12/05 | 451 | 451 | 433 | 438 | -2.67% | 185,800 | - | -5.4% | - | - |
| 12/04 | 448 | 453 | 445 | 450 | +1.35% | 51,200 | - | -3.23% | - | - |
| 12/03 | 453 | 453 | 444 | 444 | -1.55% | 57,000 | - | -4.72% | - | - |
| 11/30 | 454 | 454 | 451 | 451 | -0.44% | 30,900 | - | -3.63% | - | - |
| 11/29 | 459 | 459 | 451 | 453 | +0.22% | 41,100 | - | -3.41% | - | - |
| 11/28 | 459 | 459 | 451 | 452 | -1.09% | 75,300 | - | -3.83% | - | - |
| 11/27 | 440 | 462 | 436 | 457 | -7.86% | 236,400 | - | -3.18% | - | - |
| 11/26 | 499 | 499 | 491 | 496 | -0.6% | 11,800 | - | +4.86% | - | - |
| 11/22 | 500 | 500 | 496 | 499 | +0.2% | 14,500 | - | +5.5% | - | - |
| 11/21 | 499 | 499 | 491 | 498 | +1.01% | 8,400 | - | +5.29% | - | - |
| 11/20 | 500 | 500 | 491 | 493 | -0.2% | 13,600 | - | +4.45% | - | - |
| 11/19 | 489 | 494 | 479 | 494 | +4.44% | 20,600 | - | +4.88% | - | - |
| 11/16 | 459 | 473 | 459 | 473 | +1.28% | 5,200 | - | +0.64% | - | - |
| 11/15 | 453 | 467 | 453 | 467 | +3.55% | 3,300 | - | -0.64% | - | - |
| 11/14 | 464 | 464 | 451 | 451 | -1.31% | 3,100 | - | -4.04% | - | - |
| 11/13 | 441 | 459 | 436 | 457 | +3.63% | 17,300 | - | -2.97% | - | - |
| 11/12 | 440 | 450 | 440 | 441 | -1.12% | 12,000 | - | -6.37% | - | - |
| 11/09 | 450 | 452 | 446 | 446 | -1.33% | 4,000 | - | -5.71% | - | - |
| 11/08 | 460 | 460 | 452 | 452 | -2.16% | 3,900 | - | -4.64% | - | - |
| 11/07 | 460 | 465 | 455 | 462 | +1.54% | 12,400 | - | -2.74% | - | - |
| 11/06 | 454 | 457 | 454 | 455 | 0% | 1,800 | - | -4.41% | - | - |
| 11/05 | 474 | 474 | 454 | 455 | -1.09% | 17,000 | - | -4.61% | - | - |
| 11/02 | 466 | 479 | 450 | 460 | -2.13% | 14,600 | - | -3.97% | - | - |
| 11/01 | 477 | 477 | 469 | 470 | +0.21% | 7,300 | - | -2.08% | - | - |
| 10/31 | 471 | 476 | 462 | 469 | -0.42% | 14,600 | - | -2.49% | - | - |
| 10/30 | 485 | 494 | 470 | 471 | -2.69% | 24,600 | - | -2.28% | - | - |
