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 | 512 | 512 | 499 | 502 | -1.57% | 23,300 | 281億4085万 | 0% | 273.21 | 0.71 |
03/28 | 509 | 510 | 495 | 510 | +0.59% | 21,500 | 285億8931万 | +2% | 277.57 | 0.72 |
03/27 | 502 | 512 | 499 | 507 | -1.17% | 24,100 | 284億2113万 | +1.6% | 275.93 | 0.72 |
03/26 | 505 | 515 | 505 | 513 | +0.59% | 37,300 | 287億5748万 | +3.01% | 279.2 | 0.73 |
03/25 | 517 | 519 | 510 | 510 | -1.35% | 62,600 | 285億8931万 | +2.82% | 277.57 | 0.72 |
03/22 | 520 | 528 | 517 | 517 | -0.77% | 25,500 | 289億8171万 | +4.66% | 281.38 | 0.73 |
03/21 | 519 | 530 | 519 | 521 | -0.38% | 56,900 | 292億594万 | +5.89% | 283.55 | 0.74 |
03/19 | 520 | 528 | 517 | 523 | +0.97% | 22,500 | 293億1805万 | +6.73% | 284.64 | 0.74 |
03/18 | 519 | 528 | 516 | 518 | -0.96% | 33,900 | 290億3777万 | +6.15% | 281.92 | 0.73 |
03/15 | 520 | 526 | 511 | 523 | +0.97% | 27,900 | 293億1805万 | +7.61% | 284.64 | 0.74 |
03/14 | 513 | 530 | 508 | 518 | +1.37% | 35,900 | 290億3777万 | +6.8% | 281.92 | 0.73 |
03/13 | 524 | 524 | 511 | 511 | -0.58% | 18,800 | 286億4536万 | +5.8% | 278.11 | 0.72 |
03/12 | 520 | 525 | 513 | 514 | -0.19% | 44,400 | 288億1354万 | +6.64% | 279.74 | 0.73 |
03/11 | 507 | 530 | 499 | 515 | +2.39% | 52,900 | 288億6959万 | +7.29% | 280.29 | 0.73 |
03/08 | 505 | 505 | 494 | 503 | +1% | 100,400 | 281億9690万 | +5.23% | 273.76 | 0.71 |
03/07 | 500 | 504 | 489 | 498 | 0% | 33,000 | 279億1662万 | +4.4% | 271.04 | 0.71 |
03/06 | 495 | 502 | 492 | 498 | +1.63% | 47,600 | 279億1662万 | +4.4% | 271.04 | 0.71 |
03/05 | 495 | 500 | 489 | 490 | +0.82% | 42,500 | 274億6816万 | +2.94% | 266.68 | 0.69 |
03/04 | 489 | 495 | 484 | 486 | +0.62% | 33,500 | 272億4393万 | +2.32% | 264.5 | 0.69 |
03/01 | 483 | 483 | 481 | 483 | +0.21% | 19,800 | 270億7575万 | +1.68% | 262.87 | 0.68 |
02/28 | 474 | 483 | 474 | 482 | +1.26% | 22,200 | 270億1970万 | +1.47% | 262.33 | 0.68 |
02/27 | 476 | 479 | 471 | 476 | -0.21% | 21,800 | 266億8335万 | +0.42% | 259.06 | 0.67 |
02/26 | 478 | 479 | 477 | 477 | -0.42% | 25,200 | 267億3941万 | +0.63% | 259.61 | 0.68 |
02/25 | 477 | 480 | 468 | 479 | +1.91% | 29,200 | 268億5153万 | +1.05% | 260.69 | 0.68 |
02/22 | 469 | 474 | 469 | 470 | +0.21% | 20,600 | 263億4701万 | -0.84% | 255.8 | 0.67 |
02/21 | 475 | 480 | 469 | 469 | -0.85% | 15,300 | 262億9095万 | -1.26% | 255.25 | 0.66 |
02/20 | 474 | 480 | 471 | 473 | +0.21% | 20,900 | 265億1518万 | -0.42% | 257.43 | 0.67 |
02/19 | 470 | 475 | 465 | 472 | 0% | 25,800 | 264億5912万 | -0.84% | 256.88 | 0.67 |
02/18 | 466 | 476 | 466 | 472 | +1.51% | 23,000 | 264億5912万 | -0.84% | 256.88 | 0.67 |
02/15 | 467 | 468 | 465 | 465 | -0.43% | 27,500 | 260億6672万 | -2.31% | 253.08 | 0.66 |
02/14 | 470 | 471 | 466 | 467 | -0.85% | 22,000 | 261億7884万 | -1.89% | 254.16 | 0.66 |
02/13 | 473 | 477 | 471 | 471 | -1.05% | 18,100 | 264億307万 | -1.05% | 256.34 | 0.67 |
02/12 | 472 | 483 | 472 | 476 | +0.85% | 30,100 | 266億8335万 | -0.21% | 259.06 | 0.67 |
02/08 | 477 | 477 | 472 | 472 | -1.05% | 18,700 | 264億5912万 | -0.84% | 256.88 | 0.67 |
02/07 | 475 | 478 | 473 | 477 | -0.42% | 21,800 | 267億3941万 | +0.42% | 259.61 | 0.68 |
02/06 | 481 | 482 | 477 | 479 | +1.05% | 32,000 | 268億5153万 | +0.84% | 260.69 | 0.68 |
02/05 | 480 | 482 | 474 | 474 | -0.84% | 28,800 | 265億7124万 | +0.21% | 257.97 | 0.67 |
02/04 | 481 | 484 | 477 | 478 | +1.06% | 19,100 | 267億9547万 | +1.06% | 260.15 | 0.68 |
02/01 | 477 | 483 | 470 | 473 | -1.05% | 36,900 | 265億1518万 | +0.21% | 257.43 | 0.67 |
01/31 | 487 | 487 | 478 | 478 | -1.85% | 23,000 | 267億9547万 | +1.49% | 260.15 | 0.68 |
01/30 | 479 | 487 | 478 | 487 | +2.1% | 25,300 | 272億9998万 | +3.62% | 265.05 | 0.69 |
01/29 | 472 | 482 | 472 | 477 | +0.63% | 20,300 | 267億3941万 | +1.92% | 259.61 | 0.68 |
01/28 | 480 | 482 | 474 | 474 | -1.25% | 21,200 | 265億7124万 | +1.5% | 257.97 | 0.67 |
01/25 | 475 | 480 | 471 | 480 | +2.35% | 24,700 | 269億758万 | +3% | 261.24 | 0.68 |
01/24 | 469 | 471 | 467 | 469 | -0.64% | 14,700 | 262億9095万 | +0.86% | 255.25 | 0.66 |
01/23 | 474 | 477 | 469 | 472 | -0.42% | 20,000 | 264億5912万 | +1.72% | 256.88 | 0.67 |
01/22 | 473 | 478 | 472 | 474 | +0.42% | 14,700 | 265億7124万 | +2.16% | 257.97 | 0.67 |
01/21 | 478 | 480 | 472 | 472 | -1.05% | 25,400 | 264億5912万 | +1.94% | 256.88 | 0.67 |
01/18 | 477 | 481 | 474 | 477 | -1.65% | 42,600 | 267億3941万 | +3.02% | 259.61 | 0.68 |
01/17 | 479 | 485 | 475 | 485 | +0.62% | 22,500 | 271億8787万 | +4.98% | 263.96 | 0.69 |
01/16 | 489 | 489 | 482 | 482 | -0.62% | 18,100 | 270億1970万 | +4.56% | 262.33 | 0.68 |
01/15 | 478 | 489 | 478 | 485 | +1.46% | 18,500 | 271億8787万 | +5.43% | 263.96 | 0.69 |
01/11 | 475 | 479 | 472 | 478 | +0.84% | 17,000 | 267億9547万 | +4.37% | 260.15 | 0.68 |
01/10 | 468 | 474 | 468 | 474 | +0.64% | 16,800 | 265億7124万 | +3.72% | 257.97 | 0.67 |
01/09 | 475 | 479 | 471 | 471 | -1.05% | 22,600 | 264億307万 | +3.29% | 256.34 | 0.67 |
01/08 | 476 | 478 | 469 | 476 | +0.42% | 36,800 | 266億8335万 | +4.39% | 259.06 | 0.67 |
01/07 | 474 | 474 | 465 | 474 | +2.6% | 49,500 | 265億7124万 | +4.18% | 257.97 | 0.67 |
01/04 | 461 | 465 | 460 | 462 | +1.32% | 49,700 | 258億9855万 | +1.99% | 251.44 | 0.65 |
2012 |
12/28 | 455 | 458 | 452 | 456 | -0.22% | 29,800 | - | +0.66% | - | - |
12/27 | 456 | 457 | 452 | 457 | +1.11% | 29,100 | - | +1.11% | - | - |
12/26 | 452 | 456 | 450 | 452 | +0.22% | 20,000 | - | 0% | - | - |
12/25 | 457 | 458 | 448 | 451 | -0.66% | 35,900 | - | -0.22% | - | - |
12/21 | 453 | 458 | 453 | 454 | -0.87% | 19,200 | - | +0.44% | - | - |
12/20 | 453 | 458 | 451 | 458 | +1.33% | 34,900 | - | +1.55% | - | - |
12/19 | 452 | 454 | 448 | 452 | +0.44% | 25,200 | - | +0.44% | - | - |
12/18 | 446 | 455 | 445 | 450 | +1.58% | 8,600 | - | +0.22% | - | - |
12/17 | 449 | 451 | 442 | 443 | -0.67% | 16,800 | - | -1.12% | - | - |
12/14 | 449 | 453 | 446 | 446 | -1.76% | 42,700 | - | -0.45% | - | - |
12/13 | 459 | 459 | 451 | 454 | -0.66% | 24,800 | - | +1.57% | - | - |
12/12 | 455 | 459 | 454 | 457 | -0.22% | 16,900 | - | +2.47% | - | - |
12/11 | 455 | 459 | 455 | 458 | -0.43% | 11,000 | - | +2.69% | - | - |
12/10 | 458 | 460 | 456 | 460 | +0.66% | 11,500 | - | +3.37% | - | - |
12/07 | 455 | 457 | 454 | 457 | -0.65% | 18,100 | - | +2.7% | - | - |
12/06 | 459 | 460 | 455 | 460 | +0.66% | 19,100 | - | +3.6% | - | - |
12/05 | 450 | 459 | 449 | 457 | +1.33% | 16,100 | - | +3.16% | - | - |
12/04 | 450 | 456 | 446 | 451 | +0.22% | 16,400 | - | +2.04% | - | - |
12/03 | 456 | 456 | 449 | 450 | +0.45% | 14,000 | - | +1.81% | - | - |
11/30 | 456 | 460 | 448 | 448 | -1.75% | 20,200 | - | +1.36% | - | - |
11/29 | 450 | 459 | 449 | 456 | +1.33% | 20,000 | - | +3.4% | - | - |
11/28 | 446 | 450 | 446 | 450 | 0% | 9,300 | - | +2.27% | - | - |
11/27 | 445 | 450 | 445 | 450 | +1.58% | 23,800 | - | +2.27% | - | - |
11/26 | 448 | 450 | 442 | 443 | -1.12% | 18,600 | - | +0.91% | - | - |
11/22 | 448 | 450 | 440 | 448 | +1.82% | 17,700 | - | +2.05% | - | - |
11/21 | 445 | 445 | 436 | 440 | -0.9% | 18,600 | - | +0.46% | - | - |
11/20 | 458 | 458 | 430 | 444 | -3.27% | 86,800 | - | +1.37% | - | - |
11/19 | 449 | 460 | 443 | 459 | +2.23% | 10,500 | - | +5.03% | - | - |
11/16 | 440 | 449 | 432 | 449 | +2.05% | 13,100 | - | +3.22% | - | - |
11/15 | 438 | 440 | 434 | 440 | +1.38% | 8,200 | - | +1.38% | - | - |
11/14 | 424 | 437 | 422 | 434 | +1.4% | 18,900 | - | +0.23% | - | - |
11/13 | 426 | 434 | 425 | 428 | -0.47% | 10,000 | - | -1.15% | - | - |
11/12 | 430 | 434 | 425 | 430 | +1.18% | 11,300 | - | -0.69% | - | - |
11/09 | 424 | 435 | 424 | 425 | -1.62% | 14,200 | - | -1.85% | - | - |
11/08 | 430 | 433 | 427 | 432 | +0.23% | 6,700 | - | -0.23% | - | - |
11/07 | 434 | 434 | 428 | 431 | -2.49% | 9,200 | - | -0.46% | - | - |
11/06 | 442 | 445 | 440 | 442 | -1.34% | 3,500 | - | +1.84% | - | - |
11/05 | 442 | 448 | 426 | 448 | -0.44% | 10,800 | - | +2.99% | - | - |
11/02 | 449 | 450 | 441 | 450 | +1.12% | 16,800 | - | +3.45% | - | - |
11/01 | 442 | 445 | 440 | 445 | +2.53% | 8,200 | - | +2.06% | - | - |
10/31 | 438 | 446 | 434 | 434 | +0.93% | 23,700 | - | -0.69% | - | - |
10/30 | 445 | 449 | 430 | 430 | -3.8% | 30,100 | - | -1.6% | - | - |