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 | 1,320 | 1,320 | 1,302 | 1,307 | -0.98% | 5,300 | 61億4690万 | -3.97% | 25.51 | 1.09 |
| 03/28 | 1,315 | 1,320 | 1,302 | 1,320 | +0.38% | 6,300 | 62億804万 | -3.15% | 25.76 | 1.1 |
| 03/27 | 1,292 | 1,318 | 1,292 | 1,315 | -4.15% | 22,600 | 61億8452万 | -3.59% | 25.66 | 1.1 |
| 03/26 | 1,371 | 1,374 | 1,366 | 1,372 | -0.22% | 41,700 | 64億5260万 | +0.51% | 26.77 | 1.15 |
| 03/25 | 1,377 | 1,378 | 1,375 | 1,375 | -0.15% | 17,200 | 64億6671万 | +0.88% | 26.83 | 1.15 |
| 03/22 | 1,380 | 1,380 | 1,377 | 1,377 | 0% | 10,700 | 64億7611万 | +1.1% | 26.87 | 1.15 |
| 03/21 | 1,375 | 1,380 | 1,375 | 1,377 | +0.22% | 9,100 | 64億7611万 | +1.18% | 26.87 | 1.15 |
| 03/19 | 1,372 | 1,377 | 1,371 | 1,374 | +0.22% | 6,000 | 64億6200万 | +1.03% | 26.81 | 1.15 |
| 03/18 | 1,372 | 1,376 | 1,371 | 1,371 | -0.07% | 6,800 | 64億4789万 | +0.88% | 26.76 | 1.15 |
| 03/15 | 1,372 | 1,375 | 1,370 | 1,372 | +0.15% | 5,200 | 64億5260万 | +0.96% | 26.77 | 1.15 |
| 03/14 | 1,371 | 1,375 | 1,365 | 1,370 | -0.15% | 10,300 | 64億4319万 | +0.88% | 26.74 | 1.15 |
| 03/13 | 1,373 | 1,373 | 1,366 | 1,372 | +0.15% | 5,200 | 64億5260万 | +1.03% | 26.77 | 1.15 |
| 03/12 | 1,373 | 1,374 | 1,370 | 1,370 | +0.15% | 4,200 | 64億4319万 | +0.96% | 26.74 | 1.15 |
| 03/11 | 1,370 | 1,372 | 1,367 | 1,368 | +0.22% | 5,500 | 64億3379万 | +0.88% | 26.7 | 1.14 |
| 03/08 | 1,366 | 1,367 | 1,360 | 1,365 | 0% | 12,200 | 64億1968万 | +0.66% | 26.64 | 1.14 |
| 03/07 | 1,366 | 1,373 | 1,364 | 1,365 | -0.29% | 8,100 | 64億1968万 | +0.74% | 26.64 | 1.14 |
| 03/06 | 1,369 | 1,370 | 1,368 | 1,369 | 0% | 3,900 | 64億3849万 | +1.11% | 26.72 | 1.14 |
| 03/05 | 1,370 | 1,370 | 1,365 | 1,369 | +0.37% | 3,300 | 64億3849万 | +1.18% | 26.72 | 1.14 |
| 03/04 | 1,368 | 1,369 | 1,364 | 1,364 | -0.44% | 6,500 | 64億1497万 | +0.89% | 26.62 | 1.14 |
| 03/01 | 1,362 | 1,370 | 1,362 | 1,370 | +0.59% | 2,600 | 64億4319万 | +1.41% | 26.74 | 1.15 |
| 02/28 | 1,370 | 1,370 | 1,361 | 1,362 | +0.22% | 2,700 | 64億557万 | +0.96% | 26.58 | 1.14 |
| 02/27 | 1,367 | 1,367 | 1,351 | 1,359 | +0.3% | 3,000 | 63億9146万 | +0.82% | 26.52 | 1.14 |
| 02/26 | 1,350 | 1,362 | 1,350 | 1,355 | 0% | 5,800 | 63億7265万 | +0.59% | 26.44 | 1.13 |
| 02/25 | 1,360 | 1,361 | 1,351 | 1,355 | +0.22% | 4,800 | 63億7265万 | +0.67% | 26.44 | 1.13 |
| 02/22 | 1,353 | 1,356 | 1,351 | 1,352 | -0.07% | 3,300 | 63億5854万 | +0.52% | 26.38 | 1.13 |
| 02/21 | 1,353 | 1,354 | 1,347 | 1,353 | +0.45% | 3,100 | 63億6324万 | +0.67% | 26.4 | 1.13 |
| 02/20 | 1,339 | 1,349 | 1,339 | 1,347 | +0.6% | 1,400 | 63億3502万 | +0.3% | 26.29 | 1.13 |
| 02/19 | 1,331 | 1,340 | 1,330 | 1,339 | +0.37% | 1,400 | 62億9740万 | -0.22% | 26.13 | 1.12 |
| 02/18 | 1,339 | 1,347 | 1,329 | 1,334 | -0.97% | 7,200 | 62億7388万 | -0.52% | 26.03 | 1.12 |
| 02/15 | 1,348 | 1,355 | 1,340 | 1,347 | -0.3% | 5,200 | 63億3502万 | +0.52% | 26.29 | 1.13 |
| 02/14 | 1,352 | 1,357 | 1,350 | 1,351 | 0% | 4,100 | 63億5383万 | +0.97% | 26.36 | 1.13 |
| 02/13 | 1,354 | 1,356 | 1,351 | 1,351 | -0.22% | 2,600 | 63億5383万 | +1.05% | 26.36 | 1.13 |
| 02/12 | 1,360 | 1,360 | 1,353 | 1,354 | 0% | 4,500 | 63億6794万 | +1.35% | 26.42 | 1.13 |
| 02/08 | 1,355 | 1,360 | 1,354 | 1,354 | -0.37% | 2,100 | 63億6794万 | +1.5% | 26.42 | 1.13 |
| 02/07 | 1,358 | 1,360 | 1,355 | 1,359 | +0.07% | 1,800 | 63億9146万 | +2.03% | 26.52 | 1.14 |
| 02/06 | 1,351 | 1,358 | 1,351 | 1,358 | +0.37% | 3,300 | 63億8675万 | +2.11% | 26.5 | 1.14 |
| 02/05 | 1,357 | 1,357 | 1,352 | 1,353 | +0.07% | 3,900 | 63億6324万 | +1.88% | 26.4 | 1.13 |
| 02/04 | 1,352 | 1,358 | 1,350 | 1,352 | 0% | 5,100 | 63億5854万 | +1.88% | 26.38 | 1.13 |
| 02/01 | 1,350 | 1,352 | 1,346 | 1,352 | +0.15% | 3,000 | 63億5854万 | +2.04% | 26.38 | 1.13 |
| 01/31 | 1,348 | 1,350 | 1,343 | 1,350 | +0.15% | 4,800 | 63億4913万 | +2.04% | 26.35 | 1.13 |
| 01/30 | 1,345 | 1,348 | 1,340 | 1,348 | +0.45% | 2,900 | 63億3972万 | +1.97% | 26.31 | 1.13 |
| 01/29 | 1,336 | 1,342 | 1,336 | 1,342 | +0.45% | 1,200 | 63億1151万 | +1.67% | 26.19 | 1.12 |
| 01/28 | 1,339 | 1,344 | 1,336 | 1,336 | -0.07% | 3,500 | 62億8329万 | +1.37% | 26.07 | 1.12 |
| 01/25 | 1,338 | 1,340 | 1,333 | 1,337 | +0.45% | 3,100 | 62億8799万 | +1.52% | 26.09 | 1.12 |
| 01/24 | 1,330 | 1,336 | 1,330 | 1,331 | -0.08% | 1,800 | 62億5977万 | +1.14% | 25.97 | 1.11 |
| 01/23 | 1,334 | 1,336 | 1,330 | 1,332 | -0.15% | 2,900 | 62億6447万 | +1.29% | 25.99 | 1.11 |
| 01/22 | 1,335 | 1,336 | 1,334 | 1,334 | -0.22% | 2,300 | 62億7388万 | +1.6% | 26.03 | 1.12 |
| 01/21 | 1,325 | 1,338 | 1,325 | 1,337 | +0.83% | 3,200 | 62億8799万 | +1.91% | 26.09 | 1.12 |
| 01/18 | 1,330 | 1,337 | 1,325 | 1,326 | -0.3% | 2,400 | 62億3626万 | +1.22% | 25.88 | 1.11 |
| 01/17 | 1,316 | 1,330 | 1,316 | 1,330 | +1.06% | 3,400 | 62億5507万 | +1.68% | 25.95 | 1.11 |
| 01/16 | 1,318 | 1,320 | 1,316 | 1,316 | 0% | 1,800 | 61億8923万 | +0.69% | 25.68 | 1.1 |
| 01/15 | 1,315 | 1,321 | 1,315 | 1,316 | +0.08% | 1,800 | 61億8923万 | +0.77% | 25.68 | 1.1 |
| 01/11 | 1,312 | 1,315 | 1,311 | 1,315 | +0.15% | 1,900 | 61億8452万 | +0.84% | 25.66 | 1.1 |
| 01/10 | 1,312 | 1,315 | 1,312 | 1,313 | +0.08% | 1,600 | 61億7512万 | +0.77% | 25.62 | 1.1 |
| 01/09 | 1,313 | 1,313 | 1,308 | 1,312 | -0.15% | 2,000 | 61億7041万 | +0.77% | 25.6 | 1.1 |
| 01/08 | 1,315 | 1,317 | 1,313 | 1,314 | -0.23% | 1,200 | 61億7982万 | +1.08% | 25.64 | 1.1 |
| 01/07 | 1,320 | 1,320 | 1,310 | 1,317 | +0.38% | 2,800 | 61億9393万 | +1.39% | 25.7 | 1.1 |
| 01/04 | 1,305 | 1,320 | 1,304 | 1,312 | +0.61% | 4,100 | 61億7041万 | +1.16% | 25.6 | 1.1 |
| 2012 |
| 12/28 | 1,323 | 1,323 | 1,304 | 1,304 | -0.69% | 2,400 | - | +0.62% | - | - |
| 12/27 | 1,325 | 1,325 | 1,308 | 1,313 | -0.3% | 3,800 | - | +1.47% | - | - |
| 12/26 | 1,320 | 1,320 | 1,308 | 1,317 | -0.23% | 2,600 | - | +1.93% | - | - |
| 12/25 | 1,311 | 1,320 | 1,308 | 1,320 | +1.3% | 2,000 | - | +2.25% | - | - |
| 12/21 | 1,300 | 1,305 | 1,300 | 1,303 | -0.15% | 2,200 | - | +1.09% | - | - |
| 12/20 | 1,308 | 1,310 | 1,305 | 1,305 | -0.23% | 1,900 | - | +1.4% | - | - |
| 12/19 | 1,307 | 1,310 | 1,306 | 1,308 | +0.23% | 1,700 | - | +1.79% | - | - |
| 12/18 | 1,304 | 1,308 | 1,304 | 1,305 | +0.08% | 1,600 | - | +1.71% | - | - |
| 12/17 | 1,305 | 1,309 | 1,304 | 1,304 | +0.31% | 1,900 | - | +1.8% | - | - |
| 12/14 | 1,301 | 1,301 | 1,296 | 1,300 | -0.76% | 3,700 | - | +1.64% | - | - |
| 12/13 | 1,305 | 1,310 | 1,300 | 1,310 | +0.38% | 2,400 | - | +2.5% | - | - |
| 12/12 | 1,300 | 1,305 | 1,300 | 1,305 | +0.38% | 1,500 | - | +2.27% | - | - |
| 12/11 | 1,294 | 1,300 | 1,294 | 1,300 | +0.54% | 1,900 | - | +2.04% | - | - |
| 12/10 | 1,293 | 1,298 | 1,292 | 1,293 | +0.23% | 3,300 | - | +1.57% | - | - |
| 12/07 | 1,290 | 1,290 | 1,288 | 1,290 | 0% | 1,200 | - | +1.42% | - | - |
| 12/06 | 1,292 | 1,292 | 1,285 | 1,290 | 0% | 1,000 | - | +1.49% | - | - |
| 12/05 | 1,289 | 1,290 | 1,286 | 1,290 | +0.08% | 1,600 | - | +1.57% | - | - |
| 12/04 | 1,282 | 1,289 | 1,282 | 1,289 | +0.55% | 400 | - | +1.58% | - | - |
| 12/03 | 1,284 | 1,287 | 1,282 | 1,282 | -0.16% | 1,300 | - | +1.1% | - | - |
| 11/30 | 1,280 | 1,284 | 1,278 | 1,284 | +0.63% | 2,000 | - | +1.34% | - | - |
| 11/29 | 1,279 | 1,280 | 1,276 | 1,276 | -0.16% | 1,000 | - | +0.71% | - | - |
| 11/28 | 1,276 | 1,280 | 1,275 | 1,278 | -0.08% | 1,000 | - | +0.95% | - | - |
| 11/27 | 1,272 | 1,281 | 1,272 | 1,279 | +0.16% | 1,000 | - | +1.11% | - | - |
| 11/26 | 1,280 | 1,281 | 1,270 | 1,277 | +0.16% | 3,200 | - | +1.03% | - | - |
| 11/22 | 1,268 | 1,275 | 1,268 | 1,275 | +0.55% | 1,100 | - | +0.87% | - | - |
| 11/21 | 1,262 | 1,269 | 1,262 | 1,268 | +0.48% | 900 | - | +0.4% | - | - |
| 11/20 | 1,262 | 1,271 | 1,261 | 1,262 | -0.71% | 800 | - | 0% | - | - |
| 11/19 | 1,264 | 1,271 | 1,261 | 1,271 | -0.08% | 1,300 | - | +0.71% | - | - |
| 11/16 | 1,267 | 1,272 | 1,267 | 1,272 | +0.95% | 400 | - | +0.87% | - | - |
| 11/15 | 1,257 | 1,265 | 1,257 | 1,260 | +0.16% | 400 | - | +0.08% | - | - |
| 11/14 | 1,256 | 1,269 | 1,256 | 1,258 | +0.08% | 400 | - | -0.08% | - | - |
| 11/13 | 1,257 | 1,265 | 1,257 | 1,257 | -0.16% | 1,100 | - | -0.08% | - | - |
| 11/12 | 1,261 | 1,261 | 1,259 | 1,259 | -0.16% | 500 | - | +0.08% | - | - |
| 11/09 | 1,260 | 1,268 | 1,260 | 1,261 | +0.08% | 700 | - | +0.24% | - | - |
| 11/08 | 1,263 | 1,263 | 1,260 | 1,260 | -0.4% | 500 | - | +0.24% | - | - |
| 11/07 | 1,268 | 1,270 | 1,265 | 1,265 | 0% | 900 | - | +0.64% | - | - |
| 11/06 | 1,265 | 1,266 | 1,265 | 1,265 | 0% | 300 | - | +0.72% | - | - |
| 11/05 | 1,270 | 1,270 | 1,264 | 1,265 | +0.16% | 900 | - | +0.72% | - | - |
| 11/02 | 1,263 | 1,263 | 1,263 | 1,263 | 0% | 200 | - | +0.56% | - | - |
| 11/01 | 1,273 | 1,273 | 1,263 | 1,263 | -0.71% | 1,200 | - | +0.56% | - | - |
| 10/31 | 1,273 | 1,275 | 1,262 | 1,272 | +0.79% | 1,800 | - | +1.27% | - | - |
| 10/30 | 1,273 | 1,273 | 1,255 | 1,262 | -0.24% | 2,900 | - | +0.48% | - | - |
