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 | 831 | 831 | 822 | 823 | -0.48% | 4,500 | 76億1686万 | -2.14% | 18.49 | 0.71 |
| 03/28 | 830 | 838 | 825 | 827 | -0.96% | 2,900 | 76億5388万 | -1.78% | 18.58 | 0.71 |
| 03/27 | 820 | 837 | 820 | 835 | -2.79% | 8,600 | 77億2792万 | -0.83% | 18.76 | 0.72 |
| 03/26 | 850 | 859 | 850 | 859 | +1.3% | 10,000 | 79億5004万 | +2.02% | 19.3 | 0.74 |
| 03/25 | 861 | 861 | 845 | 848 | +0.83% | 13,500 | 78億4824万 | +0.83% | 19.05 | 0.73 |
| 03/22 | 849 | 851 | 841 | 841 | -0.59% | 5,400 | 77億8345万 | +0.12% | 18.9 | 0.72 |
| 03/21 | 845 | 850 | 845 | 846 | +1.2% | 6,700 | 78億2973万 | +0.83% | 19.01 | 0.73 |
| 03/19 | 850 | 851 | 830 | 836 | -1.42% | 12,500 | 77億3718万 | -0.24% | 18.78 | 0.72 |
| 03/18 | 845 | 855 | 844 | 848 | +0.59% | 4,300 | 78億4824万 | +1.19% | 19.05 | 0.73 |
| 03/15 | 843 | 848 | 843 | 843 | -0.35% | 7,700 | 78億196万 | +0.6% | 18.94 | 0.73 |
| 03/14 | 851 | 852 | 845 | 846 | 0% | 4,500 | 78億2973万 | +0.95% | 19.01 | 0.73 |
| 03/13 | 849 | 853 | 845 | 846 | -0.24% | 3,200 | 78億2973万 | +0.95% | 19.01 | 0.73 |
| 03/12 | 848 | 851 | 848 | 848 | +0.12% | 3,300 | 78億4824万 | +1.31% | 19.05 | 0.73 |
| 03/11 | 850 | 852 | 847 | 847 | -0.12% | 7,500 | 78億3898万 | +1.07% | 19.03 | 0.73 |
| 03/08 | 851 | 851 | 842 | 848 | +0.24% | 16,700 | 78億4824万 | +1.31% | 19.05 | 0.73 |
| 03/07 | 847 | 850 | 840 | 846 | +0.12% | 5,800 | 78億2973万 | +1.08% | 19.01 | 0.73 |
| 03/06 | 841 | 848 | 839 | 845 | +1.2% | 3,900 | 78億2047万 | +0.96% | 18.99 | 0.73 |
| 03/05 | 845 | 847 | 835 | 835 | 0% | 10,500 | 77億2792万 | -0.12% | 18.76 | 0.72 |
| 03/04 | 834 | 839 | 834 | 835 | +0.12% | 3,300 | 77億2792万 | -0.24% | 18.76 | 0.72 |
| 03/01 | 833 | 835 | 833 | 834 | +0.48% | 2,700 | 77億1867万 | -0.36% | 18.74 | 0.72 |
| 02/28 | 833 | 833 | 828 | 830 | -0.24% | 4,000 | 76億8165万 | -0.84% | 18.65 | 0.72 |
| 02/27 | 836 | 836 | 830 | 832 | -0.36% | 2,500 | 77億16万 | -0.72% | 18.69 | 0.72 |
| 02/26 | 847 | 847 | 825 | 835 | -1.53% | 4,800 | 77億2792万 | -0.36% | 18.76 | 0.72 |
| 02/25 | 849 | 849 | 840 | 848 | +0.71% | 7,800 | 78億4824万 | +1.19% | 19.05 | 0.73 |
| 02/22 | 844 | 845 | 840 | 842 | 0% | 4,400 | 77億9271万 | +0.48% | 18.92 | 0.73 |
| 02/21 | 843 | 845 | 842 | 842 | -0.12% | 3,100 | 77億9271万 | +0.48% | 18.92 | 0.73 |
| 02/20 | 836 | 843 | 834 | 843 | +0.84% | 4,300 | 78億196万 | +0.72% | 18.94 | 0.73 |
| 02/19 | 836 | 839 | 832 | 836 | +1.7% | 2,100 | 77億3718万 | -0.12% | 18.78 | 0.72 |
| 02/18 | 817 | 840 | 817 | 822 | +0.98% | 3,500 | 76億761万 | -1.79% | 18.47 | 0.71 |
| 02/15 | 818 | 822 | 810 | 814 | -1.57% | 7,800 | 75億3357万 | -2.75% | 18.29 | 0.7 |
| 02/14 | 824 | 828 | 824 | 827 | -0.12% | 2,900 | 76億5388万 | -1.31% | 18.58 | 0.71 |
| 02/13 | 833 | 835 | 828 | 828 | -0.84% | 4,700 | 76億6314万 | -1.19% | 18.6 | 0.71 |
| 02/12 | 848 | 848 | 835 | 835 | -0.36% | 3,500 | 77億2792万 | -0.36% | 18.76 | 0.72 |
| 02/08 | 855 | 855 | 836 | 838 | -0.71% | 3,700 | 77億5569万 | 0% | 18.83 | 0.72 |
| 02/07 | 842 | 844 | 838 | 844 | +0.24% | 3,000 | 78億1122万 | +0.84% | 18.96 | 0.73 |
| 02/06 | 844 | 844 | 841 | 842 | +0.12% | 1,700 | 77億9271万 | +0.48% | 18.92 | 0.73 |
| 02/05 | 859 | 859 | 839 | 841 | -1.06% | 3,800 | 77億8345万 | +0.24% | 18.9 | 0.72 |
| 02/04 | 842 | 856 | 842 | 850 | +0.95% | 1,700 | 78億6675万 | +1.19% | 19.1 | 0.73 |
| 02/01 | 840 | 854 | 840 | 842 | +0.48% | 2,200 | 77億9271万 | +0.12% | 18.92 | 0.73 |
| 01/31 | 840 | 848 | 838 | 838 | -0.24% | 2,900 | 77億5569万 | -0.48% | 18.83 | 0.72 |
| 01/30 | 838 | 840 | 838 | 840 | +0.24% | 3,400 | 77億7420万 | -0.36% | 18.87 | 0.72 |
| 01/29 | 838 | 843 | 834 | 838 | 0% | 2,800 | 77億5569万 | -0.59% | 18.83 | 0.72 |
| 01/28 | 846 | 846 | 838 | 838 | 0% | 2,000 | 77億5569万 | -0.59% | 18.83 | 0.72 |
| 01/25 | 832 | 844 | 832 | 838 | -1.06% | 8,500 | 77億5569万 | -0.59% | 18.83 | 0.72 |
| 01/24 | 833 | 860 | 830 | 847 | +0.59% | 5,100 | 78億3898万 | +0.47% | 19.03 | 0.73 |
| 01/23 | 843 | 846 | 840 | 842 | 0% | 2,000 | 77億9271万 | 0% | 18.92 | 0.73 |
| 01/22 | 847 | 848 | 841 | 842 | -0.12% | 2,200 | 77億9271万 | +0.12% | 18.92 | 0.73 |
| 01/21 | 842 | 847 | 842 | 843 | +0.12% | 2,400 | 78億196万 | +0.24% | 18.94 | 0.73 |
| 01/18 | 833 | 846 | 833 | 842 | +1.08% | 3,700 | 77億9271万 | +0.24% | 18.92 | 0.73 |
| 01/17 | 826 | 837 | 825 | 833 | 0% | 2,900 | 77億941万 | -0.83% | 18.72 | 0.72 |
| 01/16 | 830 | 833 | 829 | 833 | +0.6% | 2,200 | 77億941万 | -0.83% | 18.72 | 0.72 |
| 01/15 | 828 | 830 | 824 | 828 | -1.08% | 7,400 | 76億6314万 | -1.43% | 18.6 | 0.71 |
| 01/11 | 835 | 839 | 835 | 837 | +0.36% | 5,100 | 77億4643万 | -0.36% | 18.81 | 0.72 |
| 01/10 | 828 | 836 | 827 | 834 | +0.72% | 4,400 | 77億1867万 | -0.6% | 18.74 | 0.72 |
| 01/09 | 826 | 828 | 819 | 828 | +0.36% | 5,000 | 76億6314万 | -1.31% | 18.6 | 0.71 |
| 01/08 | 822 | 826 | 821 | 825 | +0.49% | 4,200 | 76億3537万 | -1.67% | 18.54 | 0.71 |
| 01/07 | 838 | 838 | 807 | 821 | -1.79% | 10,600 | 75億9835万 | -2.15% | 18.45 | 0.71 |
| 01/04 | 838 | 848 | 830 | 836 | +1.58% | 4,800 | 77億3718万 | -0.36% | 18.78 | 0.72 |
| 2012 |
| 12/28 | 864 | 864 | 823 | 823 | -4.41% | 2,900 | - | -1.79% | - | - |
| 12/27 | 870 | 870 | 854 | 861 | -0.46% | 3,300 | - | +2.74% | - | - |
| 12/26 | 878 | 878 | 865 | 865 | -0.8% | 1,200 | - | +3.59% | - | - |
| 12/25 | 888 | 888 | 862 | 872 | -0.8% | 9,900 | - | +4.68% | - | - |
| 12/21 | 869 | 879 | 867 | 879 | +1.62% | 5,300 | - | +5.78% | - | - |
| 12/20 | 855 | 865 | 854 | 865 | +1.41% | 3,100 | - | +4.47% | - | - |
| 12/19 | 850 | 853 | 849 | 853 | +0.59% | 3,600 | - | +3.39% | - | - |
| 12/18 | 848 | 852 | 844 | 848 | +0.59% | 2,300 | - | +3.04% | - | - |
| 12/17 | 847 | 847 | 841 | 843 | +1.32% | 11,800 | - | +2.68% | - | - |
| 12/14 | 831 | 840 | 830 | 832 | -0.36% | 10,700 | - | +1.59% | - | - |
| 12/13 | 845 | 845 | 835 | 835 | +0.6% | 3,200 | - | +2.08% | - | - |
| 12/12 | 828 | 840 | 826 | 830 | +0.48% | 5,900 | - | +1.47% | - | - |
| 12/11 | 830 | 830 | 824 | 826 | -0.84% | 2,600 | - | +1.1% | - | - |
| 12/10 | 831 | 841 | 831 | 833 | +0.48% | 1,800 | - | +2.08% | - | - |
| 12/07 | 848 | 848 | 829 | 829 | -0.6% | 5,000 | - | +1.59% | - | - |
| 12/06 | 832 | 834 | 822 | 834 | +0.36% | 1,200 | - | +2.33% | - | - |
| 12/05 | 831 | 832 | 816 | 831 | +0.61% | 1,500 | - | +2.09% | - | - |
| 12/04 | 825 | 826 | 802 | 826 | +0.12% | 2,200 | - | +1.6% | - | - |
| 12/03 | 825 | 825 | 825 | 825 | 0% | 200 | - | +1.48% | - | - |
| 11/30 | 830 | 830 | 825 | 825 | -0.12% | 1,100 | - | +1.6% | - | - |
| 11/29 | 825 | 826 | 825 | 826 | 0% | 900 | - | +1.72% | - | - |
| 11/28 | 825 | 826 | 821 | 826 | +0.12% | 1,200 | - | +1.72% | - | - |
| 11/27 | 825 | 825 | 821 | 825 | +0.36% | 3,300 | - | +1.6% | - | - |
| 11/26 | 828 | 828 | 821 | 822 | +1.11% | 2,600 | - | +1.23% | - | - |
| 11/22 | 815 | 816 | 807 | 813 | -0.12% | 7,100 | - | +0.12% | - | - |
| 11/21 | 806 | 820 | 806 | 814 | +1.5% | 2,900 | - | +0.25% | - | - |
| 11/20 | 820 | 822 | 802 | 802 | -1.72% | 5,200 | - | -1.23% | - | - |
| 11/19 | 811 | 817 | 795 | 816 | -0.12% | 3,200 | - | +0.49% | - | - |
| 11/16 | 800 | 817 | 800 | 817 | +2.38% | 2,100 | - | +0.74% | - | - |
| 11/15 | 794 | 798 | 792 | 798 | +0.5% | 5,700 | - | -1.72% | - | - |
| 11/14 | 798 | 802 | 794 | 794 | -1% | 4,400 | - | -2.34% | - | - |
| 11/13 | 804 | 812 | 802 | 802 | +0.25% | 3,000 | - | -1.47% | - | - |
| 11/12 | 804 | 804 | 800 | 800 | -0.37% | 2,700 | - | -1.84% | - | - |
| 11/09 | 810 | 810 | 803 | 803 | -0.86% | 2,400 | - | -1.59% | - | - |
| 11/08 | 815 | 820 | 810 | 810 | -0.49% | 600 | - | -0.74% | - | - |
| 11/07 | 813 | 814 | 809 | 814 | +0.37% | 800 | - | -0.37% | - | - |
| 11/06 | 809 | 825 | 809 | 811 | -0.12% | 2,200 | - | -0.73% | - | - |
| 11/05 | 808 | 812 | 808 | 812 | -1.22% | 500 | - | -0.61% | - | - |
| 11/02 | 823 | 823 | 822 | 822 | +0.61% | 1,400 | - | +0.37% | - | - |
| 11/01 | 811 | 817 | 810 | 817 | +0.99% | 900 | - | -0.37% | - | - |
| 10/31 | 809 | 809 | 805 | 809 | +1% | 1,200 | - | -1.46% | - | - |
| 10/30 | 812 | 815 | 801 | 801 | -1.35% | 2,300 | - | -2.79% | - | - |
