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 | 779 | 784 | 772 | 777 | -0.89% | 26,800 | 186億8685万 | -6.72% | 9.29 | 0.8 |
| 03/28 | 805 | 807 | 775 | 784 | -4.39% | 55,700 | 188億5520万 | -5.77% | 9.38 | 0.81 |
| 03/27 | 817 | 840 | 816 | 820 | -5.86% | 73,000 | 197億2100万 | -1.32% | 9.81 | 0.85 |
| 03/26 | 885 | 891 | 867 | 871 | -1.25% | 83,300 | 209億4755万 | +5.07% | 10.42 | 0.9 |
| 03/25 | 889 | 892 | 882 | 882 | +0.11% | 46,600 | 212億1210万 | +7.04% | 10.55 | 0.91 |
| 03/22 | 879 | 888 | 878 | 881 | +0.46% | 26,200 | 211億8805万 | +7.7% | 10.54 | 0.91 |
| 03/21 | 876 | 884 | 876 | 877 | +0.57% | 27,800 | 210億9185万 | +7.87% | 10.49 | 0.91 |
| 03/19 | 880 | 880 | 871 | 872 | -0.23% | 17,700 | 209億7160万 | +8.05% | 10.43 | 0.9 |
| 03/18 | 875 | 880 | 873 | 874 | +0.11% | 17,400 | 210億1970万 | +9.11% | 10.45 | 0.9 |
| 03/15 | 874 | 880 | 871 | 873 | +1.04% | 19,200 | 209億9565万 | +9.81% | 10.44 | 0.9 |
| 03/14 | 863 | 870 | 862 | 864 | -0.12% | 12,900 | 207億7920万 | +9.51% | 10.33 | 0.89 |
| 03/13 | 850 | 871 | 850 | 865 | +2.25% | 16,200 | 208億325万 | +10.47% | 10.34 | 0.89 |
| 03/12 | 871 | 871 | 846 | 846 | -3.31% | 21,900 | 203億4630万 | +8.74% | 10.12 | 0.87 |
| 03/11 | 873 | 885 | 867 | 875 | +1.63% | 20,200 | 210億4375万 | +13.2% | 10.46 | 0.9 |
| 03/08 | 860 | 867 | 859 | 861 | +0.23% | 38,500 | 207億705万 | +12.26% | 10.3 | 0.89 |
| 03/07 | 890 | 890 | 850 | 859 | -0.35% | 23,300 | 206億5895万 | +12.88% | 10.27 | 0.89 |
| 03/06 | 839 | 920 | 836 | 862 | +4.23% | 48,600 | 207億3110万 | +14.02% | 10.31 | 0.89 |
| 03/05 | 804 | 835 | 801 | 827 | +4.42% | 20,600 | 198億8935万 | +10.27% | 9.89 | 0.85 |
| 03/04 | 790 | 815 | 789 | 792 | +0.89% | 23,400 | 190億4760万 | +6.17% | 9.47 | 0.82 |
| 03/01 | 796 | 799 | 785 | 785 | -1.63% | 15,700 | 188億7925万 | +5.8% | 9.39 | 0.81 |
| 02/28 | 771 | 798 | 771 | 798 | +3.64% | 21,800 | 191億9190万 | +7.98% | 9.54 | 0.82 |
| 02/27 | 775 | 793 | 762 | 770 | +1.18% | 15,200 | 185億1850万 | +4.62% | 9.21 | 0.8 |
| 02/26 | 768 | 780 | 760 | 761 | -1.04% | 25,600 | 183億205万 | +3.82% | 9.1 | 0.79 |
| 02/25 | 775 | 775 | 767 | 769 | +0.13% | 24,600 | 184億9445万 | +5.2% | 9.2 | 0.79 |
| 02/22 | 764 | 769 | 762 | 768 | +0.52% | 18,400 | 184億7040万 | +5.49% | 9.18 | 0.79 |
| 02/21 | 767 | 767 | 761 | 764 | -0.39% | 16,200 | 183億7420万 | +5.23% | 9.14 | 0.79 |
| 02/20 | 761 | 767 | 752 | 767 | +0.79% | 12,100 | 184億4635万 | +5.94% | 9.17 | 0.79 |
| 02/19 | 750 | 768 | 746 | 761 | +1.47% | 17,600 | 183億205万 | +5.55% | 9.1 | 0.79 |
| 02/18 | 736 | 752 | 736 | 750 | +1.9% | 12,500 | 180億3750万 | +4.17% | 8.97 | 0.78 |
| 02/15 | 745 | 745 | 732 | 736 | -1.47% | 15,900 | 177億80万 | +2.36% | 8.8 | 0.76 |
| 02/14 | 735 | 758 | 730 | 747 | +2.33% | 28,800 | 179億6535万 | +3.89% | 8.93 | 0.77 |
| 02/13 | 723 | 730 | 721 | 730 | +1.25% | 25,100 | 175億5650万 | +1.67% | 8.73 | 0.75 |
| 02/12 | 721 | 730 | 721 | 721 | 0% | 27,900 | 173億4005万 | +0.56% | 8.62 | 0.75 |
| 02/08 | 728 | 728 | 721 | 721 | 0% | 14,000 | 173億4005万 | +0.56% | 8.62 | 0.75 |
| 02/07 | 727 | 728 | 721 | 721 | -0.83% | 17,200 | 173億4005万 | +0.7% | 8.62 | 0.75 |
| 02/06 | 742 | 742 | 726 | 727 | +0.83% | 15,200 | 174億8435万 | +1.68% | 8.69 | 0.75 |
| 02/05 | 729 | 729 | 721 | 721 | -0.83% | 15,200 | 173億4005万 | +0.98% | 8.62 | 0.75 |
| 02/04 | 727 | 740 | 727 | 727 | +0.28% | 17,000 | 174億8435万 | +1.82% | 8.69 | 0.75 |
| 02/01 | 729 | 729 | 724 | 725 | +0.14% | 7,700 | 174億3625万 | +1.83% | 8.67 | 0.75 |
| 01/31 | 727 | 730 | 723 | 724 | -0.28% | 14,400 | 174億1220万 | +1.83% | 8.66 | 0.75 |
| 01/30 | 725 | 731 | 722 | 726 | +1.4% | 11,200 | 174億6030万 | +2.4% | 8.68 | 0.75 |
| 01/29 | 719 | 723 | 714 | 716 | +0.28% | 18,400 | 172億1980万 | +1.27% | 8.56 | 0.74 |
| 01/28 | 715 | 719 | 710 | 714 | +0.71% | 15,200 | 171億7170万 | +1.28% | 8.54 | 0.74 |
| 01/25 | 712 | 724 | 707 | 709 | +0.42% | 22,800 | 170億5145万 | +0.85% | 8.48 | 0.73 |
| 01/24 | 712 | 713 | 704 | 706 | -0.7% | 22,300 | 169億7930万 | +0.86% | 8.44 | 0.73 |
| 01/23 | 705 | 711 | 703 | 711 | +0.57% | 12,600 | 170億9955万 | +2.01% | 8.5 | 0.73 |
| 01/22 | 708 | 713 | 706 | 707 | -0.14% | 18,500 | 170億335万 | +1.87% | 8.46 | 0.73 |
| 01/21 | 710 | 713 | 705 | 708 | +0.57% | 22,300 | 170億2740万 | +2.46% | 8.47 | 0.73 |
| 01/18 | 714 | 715 | 701 | 704 | +0.43% | 22,400 | 169億3120万 | +2.47% | 8.42 | 0.73 |
| 01/17 | 705 | 708 | 700 | 701 | -1.13% | 24,500 | 168億5905万 | +2.34% | 8.38 | 0.72 |
| 01/16 | 723 | 723 | 707 | 709 | -0.56% | 13,000 | 170億5145万 | +3.96% | 8.48 | 0.73 |
| 01/15 | 730 | 732 | 710 | 713 | -1.79% | 33,800 | 171億4765万 | +5.16% | 8.53 | 0.74 |
| 01/11 | 737 | 737 | 726 | 726 | +0.14% | 14,100 | 174億6030万 | +7.88% | 8.68 | 0.75 |
| 01/10 | 728 | 731 | 725 | 725 | -0.41% | 26,100 | 174億3625万 | +8.53% | 8.67 | 0.75 |
| 01/09 | 727 | 733 | 725 | 728 | +0.41% | 13,900 | 175億840万 | +9.97% | 8.71 | 0.75 |
| 01/08 | 716 | 726 | 716 | 725 | +1.4% | 18,500 | 174億3625万 | +10.35% | 8.67 | 0.75 |
| 01/07 | 712 | 718 | 712 | 715 | +0.56% | 14,600 | 171億9575万 | +9.66% | 8.55 | 0.74 |
| 01/04 | 714 | 717 | 703 | 711 | +1.57% | 14,600 | 170億9955万 | +9.89% | 8.5 | 0.73 |
| 2012 |
| 12/28 | 700 | 704 | 699 | 700 | +0.14% | 14,400 | - | +8.86% | - | - |
| 12/27 | 705 | 705 | 699 | 699 | -0.85% | 22,800 | - | +9.56% | - | - |
| 12/26 | 704 | 705 | 698 | 705 | +0.14% | 15,500 | - | +11.2% | - | - |
| 12/25 | 700 | 704 | 694 | 704 | +1.44% | 36,800 | - | +11.92% | - | - |
| 12/21 | 694 | 706 | 682 | 694 | +0.14% | 41,300 | - | +11.22% | - | - |
| 12/20 | 676 | 700 | 674 | 693 | +2.51% | 37,800 | - | +11.95% | - | - |
| 12/19 | 668 | 677 | 668 | 676 | +0.45% | 21,400 | - | +10.28% | - | - |
| 12/18 | 671 | 675 | 664 | 673 | +0.6% | 14,400 | - | +10.51% | - | - |
| 12/17 | 668 | 674 | 668 | 669 | +0.45% | 14,800 | - | +10.58% | - | - |
| 12/14 | 662 | 674 | 654 | 666 | +5.38% | 58,500 | - | +10.63% | - | - |
| 12/13 | 637 | 638 | 631 | 632 | 0% | 8,000 | - | +5.51% | - | - |
| 12/12 | 635 | 635 | 632 | 632 | -0.47% | 6,900 | - | +5.69% | - | - |
| 12/11 | 622 | 635 | 620 | 635 | +2.09% | 13,400 | - | +6.54% | - | - |
| 12/10 | 627 | 627 | 620 | 622 | -0.8% | 12,100 | - | +4.54% | - | - |
| 12/07 | 630 | 633 | 626 | 627 | -2.03% | 24,600 | - | +5.2% | - | - |
| 12/06 | 629 | 640 | 621 | 640 | +3.23% | 37,200 | - | +7.2% | - | - |
| 12/05 | 614 | 621 | 608 | 620 | +1.47% | 18,000 | - | +3.68% | - | - |
| 12/04 | 597 | 617 | 595 | 611 | +2.69% | 19,100 | - | +1.66% | - | - |
| 12/03 | 592 | 597 | 592 | 595 | +0.51% | 5,800 | - | -1.49% | - | - |
| 11/30 | 595 | 597 | 590 | 592 | -0.34% | 12,600 | - | -2.63% | - | - |
| 11/29 | 593 | 598 | 593 | 594 | -0.17% | 7,400 | - | -2.94% | - | - |
| 11/28 | 601 | 602 | 594 | 595 | -1% | 8,600 | - | -3.25% | - | - |
| 11/27 | 601 | 603 | 594 | 601 | 0% | 26,800 | - | -2.91% | - | - |
| 11/26 | 598 | 601 | 593 | 601 | +1.86% | 20,700 | - | -3.38% | - | - |
| 11/22 | 590 | 595 | 590 | 590 | -0.51% | 21,700 | - | -5.75% | - | - |
| 11/21 | 588 | 595 | 588 | 593 | +1.19% | 15,800 | - | -5.87% | - | - |
| 11/20 | 586 | 586 | 582 | 586 | +0.86% | 17,200 | - | -7.42% | - | - |
| 11/19 | 574 | 586 | 573 | 581 | +1.57% | 17,500 | - | -8.65% | - | - |
| 11/16 | 571 | 576 | 560 | 572 | +0.18% | 27,100 | - | -10.49% | - | - |
| 11/15 | 562 | 573 | 558 | 571 | +1.78% | 15,200 | - | -10.92% | - | - |
| 11/14 | 561 | 566 | 556 | 561 | -1.06% | 13,400 | - | -12.89% | - | - |
| 11/13 | 578 | 578 | 550 | 567 | -1.73% | 37,400 | - | -12.5% | - | - |
| 11/12 | 589 | 589 | 577 | 577 | -2.04% | 19,900 | - | -11.37% | - | - |
| 11/09 | 593 | 593 | 589 | 589 | -0.67% | 15,000 | - | -9.94% | - | - |
| 11/08 | 595 | 596 | 592 | 593 | -0.17% | 16,400 | - | -9.74% | - | - |
| 11/07 | 602 | 605 | 594 | 594 | -1% | 28,200 | - | -9.86% | - | - |
| 11/06 | 602 | 605 | 599 | 600 | -0.99% | 34,800 | - | -9.23% | - | - |
| 11/05 | 621 | 621 | 602 | 606 | -6.19% | 63,000 | - | -8.73% | - | - |
| 11/02 | 658 | 660 | 644 | 646 | -1.22% | 21,000 | - | -3% | - | - |
| 11/01 | 673 | 673 | 654 | 654 | -2.82% | 24,600 | - | -1.8% | - | - |
| 10/31 | 687 | 687 | 673 | 673 | -1.32% | 13,300 | - | +1.05% | - | - |
| 10/30 | 689 | 690 | 682 | 682 | -1.3% | 25,200 | - | +2.4% | - | - |
