株価チャート
2012/10/23～2013/03/29
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 | 623 | 623 | 611 | 618 | -0.8% | 10,200 | 91億4553万 | +13.6% | 8.71 | 0.52 |
| 03/28 | 637 | 637 | 623 | 623 | -2.66% | 14,900 | 92億1952万 | +15.58% | 8.78 | 0.52 |
| 03/27 | 636 | 640 | 621 | 640 | +2.24% | 41,400 | 94億7110万 | +20.08% | 9.02 | 0.54 |
| 03/26 | 645 | 645 | 612 | 626 | -5.15% | 29,100 | 92億6392万 | +18.79% | 8.82 | 0.52 |
| 03/25 | 662 | 666 | 639 | 660 | -0.75% | 62,600 | 97億6707万 | +26.68% | 9.3 | 0.55 |
| 03/22 | 628 | 674 | 625 | 665 | +5.89% | 98,200 | 98億4106万 | +29.63% | 9.37 | 0.56 |
| 03/21 | 610 | 630 | 598 | 628 | +15.44% | 165,700 | 92億9352万 | +24.11% | 8.85 | 0.53 |
| 03/19 | 550 | 552 | 538 | 544 | +3.62% | 141,200 | 80億5043万 | +8.8% | 7.67 | 0.46 |
| 03/18 | 525 | 530 | 519 | 525 | 0% | 58,000 | 77億6926万 | +5.63% | 7.4 | 0.44 |
| 03/15 | 517 | 527 | 517 | 525 | +2.74% | 12,400 | 77億6926万 | +5.85% | 7.4 | 0.44 |
| 03/14 | 506 | 515 | 506 | 511 | +0.99% | 11,000 | 75億6208万 | +3.23% | 7.2 | 0.43 |
| 03/13 | 506 | 515 | 506 | 506 | -1.94% | 24,600 | 74億8809万 | +2.43% | 7.13 | 0.42 |
| 03/12 | 520 | 527 | 500 | 516 | -3.55% | 11,800 | 76億3607万 | +4.67% | 7.27 | 0.43 |
| 03/11 | 526 | 540 | 525 | 535 | +1.33% | 20,000 | 79億1725万 | +8.52% | 7.54 | 0.45 |
| 03/08 | 520 | 529 | 520 | 528 | +1.54% | 5,700 | 78億1366万 | +7.54% | 7.44 | 0.44 |
| 03/07 | 506 | 535 | 506 | 520 | +2.97% | 9,800 | 76億9527万 | +6.34% | 7.33 | 0.44 |
| 03/06 | 500 | 505 | 500 | 505 | +1% | 3,100 | 74億7329万 | +3.48% | 7.12 | 0.42 |
| 03/05 | 495 | 500 | 495 | 500 | +1.01% | 8,700 | 73億9930万 | +2.46% | 7.05 | 0.42 |
| 03/04 | 492 | 495 | 490 | 495 | +1.02% | 10,000 | 73億2530万 | +1.43% | 6.98 | 0.41 |
| 03/01 | 493 | 495 | 487 | 490 | -0.61% | 4,400 | 72億5131万 | +0.41% | 6.91 | 0.41 |
| 02/28 | 491 | 493 | 489 | 493 | +0.82% | 2,000 | 72億9570万 | +1.23% | 6.95 | 0.41 |
| 02/27 | 493 | 493 | 476 | 489 | 0% | 6,600 | 72億3651万 | +0.41% | 6.89 | 0.41 |
| 02/26 | 488 | 495 | 481 | 489 | -1.21% | 8,800 | 72億3651万 | +0.41% | 6.89 | 0.41 |
| 02/25 | 488 | 495 | 488 | 495 | +3.56% | 12,000 | 73億2530万 | +1.64% | 6.98 | 0.41 |
| 02/22 | 486 | 486 | 476 | 478 | -0.62% | 3,000 | 70億7373万 | -1.85% | 6.74 | 0.4 |
| 02/21 | 485 | 488 | 479 | 481 | -0.62% | 2,400 | 71億1812万 | -1.23% | 6.78 | 0.4 |
| 02/20 | 475 | 485 | 475 | 484 | +0.41% | 4,600 | 71億6252万 | -0.62% | 6.82 | 0.4 |
| 02/19 | 480 | 482 | 480 | 482 | +2.12% | 1,300 | 71億3292万 | -1.03% | 6.79 | 0.4 |
| 02/18 | 472 | 475 | 472 | 472 | -0.63% | 1,000 | 69億8493万 | -3.08% | 6.65 | 0.39 |
| 02/15 | 477 | 482 | 475 | 475 | -0.63% | 1,600 | 70億2933万 | -2.46% | 6.69 | 0.4 |
| 02/14 | 478 | 478 | 478 | 478 | 0% | 100 | 70億7373万 | -1.85% | 6.74 | 0.4 |
| 02/13 | 478 | 483 | 471 | 478 | -1.24% | 2,700 | 70億7373万 | -1.85% | 6.74 | 0.4 |
| 02/12 | 492 | 492 | 476 | 484 | -1.22% | 7,200 | 71億6252万 | -0.41% | 6.82 | 0.4 |
| 02/08 | 488 | 493 | 488 | 490 | -0.61% | 600 | 72億5131万 | +0.82% | 6.91 | 0.41 |
| 02/07 | 495 | 495 | 490 | 493 | +0.2% | 2,500 | 72億9570万 | +1.65% | 6.95 | 0.41 |
| 02/06 | 490 | 494 | 489 | 492 | -0.4% | 4,000 | 72億8091万 | +1.65% | 6.93 | 0.41 |
| 02/05 | 494 | 494 | 487 | 494 | -0.2% | 7,200 | 73億1050万 | +2.28% | 6.96 | 0.41 |
| 02/04 | 490 | 495 | 486 | 495 | +1.02% | 4,900 | 73億2530万 | +2.91% | 6.98 | 0.41 |
| 02/01 | 490 | 492 | 490 | 490 | 0% | 4,900 | 72億5131万 | +2.08% | 6.91 | 0.41 |
| 01/31 | 491 | 492 | 486 | 490 | -0.81% | 4,400 | 72億5131万 | +2.3% | 6.91 | 0.41 |
| 01/30 | 489 | 494 | 488 | 494 | 0% | 700 | 73億1050万 | +3.56% | 6.96 | 0.41 |
| 01/29 | 494 | 495 | 490 | 494 | -0.2% | 1,100 | 73億1050万 | +3.78% | 6.96 | 0.41 |
| 01/28 | 496 | 496 | 491 | 495 | +0.2% | 2,000 | 73億2530万 | +4.21% | 6.98 | 0.41 |
| 01/25 | 494 | 496 | 483 | 494 | +2.49% | 7,900 | 73億1050万 | +4.44% | 6.96 | 0.41 |
| 01/24 | 478 | 490 | 478 | 482 | +0.42% | 2,300 | 71億3292万 | +2.12% | 6.79 | 0.4 |
| 01/23 | 491 | 491 | 478 | 480 | -2.04% | 3,200 | 71億332万 | +1.91% | 6.77 | 0.4 |
| 01/22 | 493 | 493 | 485 | 490 | -0.2% | 2,500 | 72億5131万 | +4.26% | 6.91 | 0.41 |
| 01/21 | 491 | 493 | 490 | 491 | +0.2% | 2,200 | 72億6611万 | +4.91% | 6.92 | 0.41 |
| 01/18 | 483 | 490 | 482 | 490 | +1.45% | 1,500 | 72億5131万 | +4.93% | 6.91 | 0.41 |
| 01/17 | 481 | 483 | 475 | 483 | -0.21% | 600 | 71億4772万 | +3.87% | 6.81 | 0.4 |
| 01/16 | 478 | 484 | 478 | 484 | -0.41% | 1,600 | 71億6252万 | +4.54% | 6.82 | 0.4 |
| 01/15 | 480 | 486 | 480 | 486 | +1.89% | 5,000 | 71億9211万 | +5.19% | 6.85 | 0.41 |
| 01/11 | 475 | 479 | 474 | 477 | +0.63% | 3,700 | 70億5893万 | +3.7% | 6.72 | 0.4 |
| 01/10 | 475 | 475 | 474 | 474 | -0.21% | 1,700 | 70億1453万 | +3.27% | 6.68 | 0.4 |
| 01/09 | 472 | 475 | 472 | 475 | +0.64% | 1,100 | 70億2933万 | +3.71% | 6.69 | 0.4 |
| 01/08 | 472 | 472 | 472 | 472 | 0% | 100 | 69億8493万 | +3.28% | 6.65 | 0.39 |
| 01/07 | 472 | 472 | 466 | 472 | +0.64% | 1,900 | 69億8493万 | +3.51% | 6.65 | 0.39 |
| 01/04 | 456 | 470 | 456 | 469 | -0.21% | 9,400 | 69億4054万 | +3.3% | 6.61 | 0.39 |
| 2012 |
| 12/28 | 466 | 470 | 466 | 470 | +1.08% | 3,800 | - | +3.75% | - | - |
| 12/27 | 469 | 469 | 465 | 465 | +0.22% | 4,500 | - | +2.88% | - | - |
| 12/26 | 460 | 464 | 447 | 464 | +0.87% | 7,700 | - | +3.11% | - | - |
| 12/25 | 466 | 466 | 460 | 460 | -0.43% | 18,000 | - | +2.68% | - | - |
| 12/21 | 460 | 462 | 455 | 462 | +1.09% | 2,500 | - | +3.36% | - | - |
| 12/20 | 455 | 457 | 442 | 457 | 0% | 7,700 | - | +2.7% | - | - |
| 12/19 | 464 | 465 | 450 | 457 | -1.93% | 8,800 | - | +2.93% | - | - |
| 12/18 | 461 | 466 | 461 | 466 | +1.97% | 1,100 | - | +5.43% | - | - |
| 12/14 | 456 | 457 | 456 | 457 | +0.44% | 800 | - | +3.63% | - | - |
| 12/13 | 454 | 455 | 454 | 455 | 0% | 700 | - | +3.41% | - | - |
| 12/12 | 458 | 458 | 453 | 455 | -0.66% | 600 | - | +3.88% | - | - |
| 12/11 | 462 | 465 | 455 | 458 | -0.87% | 7,900 | - | +4.81% | - | - |
| 12/10 | 458 | 467 | 456 | 462 | +2.67% | 25,000 | - | +5.96% | - | - |
| 12/07 | 445 | 450 | 441 | 450 | +0.45% | 8,500 | - | +3.45% | - | - |
| 12/06 | 448 | 448 | 448 | 448 | +1.82% | 1,300 | - | +3.23% | - | - |
| 12/05 | 444 | 445 | 440 | 440 | -0.9% | 2,000 | - | +1.62% | - | - |
| 12/04 | 441 | 447 | 441 | 444 | -1.33% | 1,000 | - | +2.54% | - | - |
| 12/03 | 451 | 451 | 442 | 450 | +0.67% | 1,700 | - | +3.93% | - | - |
| 11/30 | 449 | 454 | 442 | 447 | -0.45% | 1,200 | - | +3.47% | - | - |
| 11/29 | 443 | 449 | 443 | 449 | +0.22% | 400 | - | +4.18% | - | - |
| 11/28 | 448 | 448 | 445 | 448 | 0% | 700 | - | +4.19% | - | - |
| 11/27 | 444 | 448 | 443 | 448 | +1.36% | 5,300 | - | +4.43% | - | - |
| 11/26 | 436 | 442 | 436 | 442 | +0.68% | 2,700 | - | +3.27% | - | - |
| 11/22 | 441 | 441 | 439 | 439 | +0.92% | 5,600 | - | +2.81% | - | - |
| 11/21 | 430 | 436 | 430 | 435 | +1.16% | 3,400 | - | +1.87% | - | - |
| 11/20 | 429 | 430 | 429 | 430 | +0.47% | 8,800 | - | +0.7% | - | - |
| 11/19 | 424 | 428 | 424 | 428 | +1.18% | 1,400 | - | +0.23% | - | - |
| 11/16 | 418 | 423 | 418 | 423 | -0.47% | 1,200 | - | -1.17% | - | - |
| 11/15 | 421 | 425 | 421 | 425 | +0.71% | 500 | - | -0.7% | - | - |
| 11/14 | 418 | 422 | 418 | 422 | +0.96% | 300 | - | -1.63% | - | - |
| 11/13 | 418 | 418 | 418 | 418 | -0.24% | 200 | - | -2.56% | - | - |
| 11/12 | 419 | 419 | 419 | 419 | -1.87% | 200 | - | -2.33% | - | - |
| 11/08 | 425 | 427 | 419 | 427 | +0.23% | 1,200 | - | -0.7% | - | - |
| 11/06 | 427 | 427 | 426 | 426 | -0.7% | 1,100 | - | -0.93% | - | - |
| 11/05 | 429 | 429 | 429 | 429 | 0% | 100 | - | -0.46% | - | - |
| 11/02 | 429 | 429 | 429 | 429 | +0.23% | 100 | - | -0.46% | - | - |
| 11/01 | 422 | 428 | 422 | 428 | +0.47% | 800 | - | -0.93% | - | - |
| 10/29 | 433 | 433 | 426 | 426 | -1.39% | 1,600 | - | -1.39% | - | - |
| 10/26 | 435 | 435 | 427 | 432 | -0.23% | 3,300 | - | -0.23% | - | - |
| 10/25 | 432 | 434 | 432 | 433 | +0.46% | 4,900 | - | 0% | - | - |
| 10/24 | 429 | 431 | 429 | 431 | +0.23% | 700 | - | -0.69% | - | - |
| 10/23 | 430 | 430 | 430 | 430 | 0% | 600 | - | -0.92% | - | - |
