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 | 848 | 848 | 801 | 812 | -4.25% | 6,100 | 62億8451万 | +4.24% | 10.43 | 0.51 |
| 03/28 | 870 | 870 | 835 | 848 | -2.53% | 15,100 | 65億6313万 | +9.56% | 10.89 | 0.54 |
| 03/27 | 870 | 875 | 870 | 870 | 0% | 600 | 67億3340万 | +13.28% | 11.17 | 0.55 |
| 03/26 | 874 | 874 | 861 | 870 | -0.91% | 2,800 | 67億3340万 | +14.32% | 11.17 | 0.55 |
| 03/25 | 865 | 879 | 861 | 878 | +0.34% | 5,900 | 67億9532万 | +16.45% | 11.27 | 0.56 |
| 03/22 | 869 | 875 | 861 | 875 | -0.46% | 4,600 | 67億7210万 | +17.29% | 11.23 | 0.55 |
| 03/21 | 897 | 899 | 866 | 879 | -0.11% | 14,700 | 68億306万 | +19.11% | 11.29 | 0.56 |
| 03/19 | 865 | 898 | 863 | 880 | +1.73% | 16,100 | 68億1080万 | +20.38% | 11.3 | 0.56 |
| 03/18 | 807 | 865 | 803 | 865 | +6.79% | 30,600 | 66億9470万 | +19.48% | 11.11 | 0.55 |
| 03/15 | 746 | 817 | 745 | 810 | +8.58% | 21,400 | 62億6903万 | +13.13% | 10.4 | 0.51 |
| 03/14 | 750 | 750 | 729 | 746 | -0.53% | 3,300 | 57億7370万 | +4.78% | 9.58 | 0.47 |
| 03/13 | 746 | 755 | 746 | 750 | -0.66% | 1,900 | 58億466万 | +5.78% | 9.63 | 0.48 |
| 03/12 | 780 | 780 | 745 | 755 | -2.96% | 9,900 | 58億4335万 | +6.94% | 9.69 | 0.48 |
| 03/11 | 752 | 780 | 752 | 778 | +2.5% | 12,000 | 60億2136万 | +10.83% | 9.99 | 0.49 |
| 03/08 | 715 | 768 | 711 | 759 | +6.45% | 14,100 | 58億7431万 | +8.74% | 9.74 | 0.48 |
| 03/07 | 713 | 720 | 713 | 713 | +0.14% | 4,100 | 55億1829万 | +2.74% | 9.15 | 0.45 |
| 03/06 | 714 | 714 | 706 | 712 | -0.14% | 2,900 | 55億1055万 | +2.74% | 9.14 | 0.45 |
| 03/05 | 713 | 713 | 710 | 713 | -0.56% | 3,900 | 55億1829万 | +3.18% | 9.15 | 0.45 |
| 03/04 | 715 | 717 | 710 | 717 | +0.99% | 3,400 | 55億4925万 | +4.06% | 9.21 | 0.45 |
| 03/01 | 713 | 715 | 708 | 710 | +0.28% | 3,300 | 54億9507万 | +3.35% | 9.12 | 0.45 |
| 02/28 | 718 | 718 | 705 | 708 | -0.98% | 3,400 | 54億7959万 | +3.36% | 9.09 | 0.45 |
| 02/27 | 708 | 715 | 707 | 715 | +0.99% | 2,400 | 55億3377万 | +4.84% | 9.18 | 0.45 |
| 02/26 | 714 | 715 | 706 | 708 | -1.26% | 3,600 | 54億7959万 | +4.12% | 9.09 | 0.45 |
| 02/25 | 692 | 719 | 692 | 717 | +4.52% | 5,700 | 55億4925万 | +5.91% | 9.21 | 0.45 |
| 02/22 | 696 | 696 | 683 | 686 | -1.44% | 1,000 | 53億932万 | +1.93% | 8.81 | 0.43 |
| 02/21 | 696 | 696 | 695 | 696 | +0.43% | 3,000 | 53億8672万 | +3.88% | 8.94 | 0.44 |
| 02/20 | 683 | 697 | 682 | 693 | +1.17% | 3,000 | 53億6350万 | +3.9% | 8.9 | 0.44 |
| 02/19 | 689 | 689 | 685 | 685 | -1.3% | 1,800 | 53億159万 | +3.16% | 8.79 | 0.43 |
| 02/18 | 683 | 695 | 683 | 694 | +2.66% | 2,100 | 53億7124万 | +5.15% | 8.91 | 0.44 |
| 02/15 | 680 | 680 | 673 | 676 | -2.73% | 5,700 | 52億3193万 | +2.89% | 8.68 | 0.43 |
| 02/14 | 697 | 698 | 677 | 695 | +1.61% | 4,700 | 53億7898万 | +6.27% | 8.92 | 0.44 |
| 02/13 | 717 | 717 | 679 | 684 | -3.66% | 11,800 | 52億9385万 | +5.39% | 8.78 | 0.43 |
| 02/12 | 693 | 712 | 693 | 710 | +4.41% | 20,400 | 54億9507万 | +10.08% | 9.12 | 0.45 |
| 02/08 | 688 | 688 | 666 | 680 | -1.16% | 6,100 | 52億6289万 | +6.42% | 8.73 | 0.43 |
| 02/07 | 681 | 688 | 670 | 688 | +1.03% | 5,100 | 53億2480万 | +8.52% | 8.83 | 0.44 |
| 02/06 | 675 | 690 | 670 | 681 | +1.04% | 7,200 | 52億7063万 | +8.44% | 8.74 | 0.43 |
| 02/05 | 668 | 674 | 668 | 674 | +1.2% | 5,700 | 52億1645万 | +8.19% | 8.65 | 0.43 |
| 02/04 | 665 | 675 | 665 | 666 | +0.3% | 8,100 | 51億5453万 | +7.94% | 8.55 | 0.42 |
| 02/01 | 673 | 673 | 660 | 664 | -0.9% | 5,400 | 51億3905万 | +8.5% | 8.53 | 0.42 |
| 01/31 | 667 | 670 | 665 | 670 | -0.89% | 6,700 | 51億8549万 | +10.38% | 8.6 | 0.42 |
| 01/30 | 665 | 680 | 663 | 676 | +1.35% | 4,600 | 52億3193万 | +12.29% | 8.68 | 0.43 |
| 01/29 | 683 | 685 | 658 | 667 | -1.33% | 8,500 | 51億6227万 | +11.73% | 8.56 | 0.42 |
| 01/28 | 658 | 682 | 658 | 676 | +3.36% | 8,300 | 52億3193万 | +14.19% | 8.68 | 0.43 |
| 01/25 | 655 | 657 | 654 | 654 | -0.46% | 2,700 | 50億6166万 | +11.41% | 8.4 | 0.41 |
| 01/24 | 653 | 657 | 643 | 657 | +1.08% | 2,400 | 50億8488万 | +13.08% | 8.44 | 0.42 |
| 01/23 | 651 | 655 | 648 | 650 | -0.15% | 6,500 | 50億3070万 | +12.85% | 8.35 | 0.41 |
| 01/22 | 642 | 657 | 642 | 651 | +1.4% | 4,000 | 50億3844万 | +14.01% | 8.36 | 0.41 |
| 01/21 | 616 | 642 | 616 | 642 | +4.73% | 5,500 | 49億6878万 | +13.63% | 8.24 | 0.41 |
| 01/18 | 611 | 615 | 610 | 613 | +0.66% | 3,900 | 47億4434万 | +9.66% | 7.87 | 0.39 |
| 01/17 | 611 | 611 | 605 | 609 | -0.49% | 5,300 | 47億1338万 | +9.73% | 7.82 | 0.39 |
| 01/16 | 617 | 617 | 612 | 612 | -0.49% | 5,300 | 47億3660万 | +11.07% | 7.86 | 0.39 |
| 01/15 | 617 | 620 | 609 | 615 | +1.32% | 3,800 | 47億5982万 | +12.64% | 7.9 | 0.39 |
| 01/11 | 621 | 623 | 602 | 607 | -0.82% | 11,400 | 46億9790万 | +12.2% | 7.79 | 0.38 |
| 01/10 | 594 | 613 | 594 | 612 | +3.73% | 7,400 | 47億3660万 | +14.18% | 7.86 | 0.39 |
| 01/09 | 580 | 590 | 580 | 590 | +2.08% | 7,400 | 45億6633万 | +11.11% | 7.57 | 0.37 |
| 01/08 | 582 | 583 | 578 | 578 | -0.17% | 2,500 | 44億7345万 | +9.89% | 7.42 | 0.37 |
| 01/07 | 578 | 579 | 568 | 579 | +1.94% | 12,800 | 44億8119万 | +10.92% | 7.43 | 0.37 |
| 01/04 | 570 | 576 | 560 | 568 | +3.27% | 9,400 | 43億9606万 | +9.65% | 7.29 | 0.36 |
| 2012 |
| 12/28 | 550 | 555 | 545 | 550 | +0.36% | 7,200 | - | +6.8% | - | - |
| 12/27 | 541 | 551 | 541 | 548 | +1.67% | 1,900 | - | +7.03% | - | - |
| 12/26 | 549 | 549 | 539 | 539 | 0% | 5,700 | - | +5.89% | - | - |
| 12/25 | 533 | 542 | 533 | 539 | +1.7% | 1,200 | - | +6.52% | - | - |
| 12/21 | 544 | 544 | 520 | 530 | -2.75% | 7,700 | - | +5.37% | - | - |
| 12/20 | 537 | 549 | 533 | 545 | +0.55% | 9,500 | - | +9% | - | - |
| 12/19 | 549 | 549 | 537 | 542 | -1.09% | 6,300 | - | +9.27% | - | - |
| 12/18 | 547 | 549 | 541 | 548 | -0.18% | 3,000 | - | +11.16% | - | - |
| 12/17 | 569 | 570 | 549 | 549 | +1.86% | 22,100 | - | +12.27% | - | - |
| 12/14 | 528 | 539 | 528 | 539 | +2.67% | 6,100 | - | +10.91% | - | - |
| 12/13 | 521 | 525 | 516 | 525 | +0.96% | 3,400 | - | +8.7% | - | - |
| 12/12 | 520 | 520 | 515 | 520 | 0% | 300 | - | +7.88% | - | - |
| 12/11 | 513 | 521 | 513 | 520 | +1.96% | 4,300 | - | +8.33% | - | - |
| 12/10 | 502 | 510 | 502 | 510 | +2% | 2,200 | - | +6.47% | - | - |
| 12/07 | 493 | 500 | 493 | 500 | +0.2% | 9,300 | - | +4.6% | - | - |
| 12/06 | 495 | 499 | 493 | 499 | 0% | 3,400 | - | +4.39% | - | - |
| 12/05 | 498 | 500 | 495 | 499 | +0.81% | 11,900 | - | +4.61% | - | - |
| 12/04 | 494 | 495 | 492 | 495 | +0.41% | 1,100 | - | +3.77% | - | - |
| 12/03 | 486 | 494 | 486 | 493 | +1.23% | 6,600 | - | +3.57% | - | - |
| 11/30 | 483 | 487 | 480 | 487 | +1.46% | 4,800 | - | +2.31% | - | - |
| 11/29 | 478 | 480 | 477 | 480 | +0.84% | 3,000 | - | +0.84% | - | - |
| 11/28 | 479 | 488 | 476 | 476 | -0.83% | 2,600 | - | 0% | - | - |
| 11/27 | 475 | 480 | 465 | 480 | 0% | 5,400 | - | +0.63% | - | - |
| 11/26 | 480 | 482 | 478 | 480 | +0.21% | 3,800 | - | +0.63% | - | - |
| 11/22 | 472 | 479 | 472 | 479 | +1.91% | 2,500 | - | +0.21% | - | - |
| 11/21 | 469 | 474 | 457 | 470 | -0.84% | 2,800 | - | -1.67% | - | - |
| 11/20 | 474 | 474 | 465 | 474 | +0.64% | 2,000 | - | -1.04% | - | - |
| 11/19 | 466 | 471 | 466 | 471 | +0.86% | 2,100 | - | -1.88% | - | - |
| 11/16 | 459 | 467 | 459 | 467 | +2.64% | 900 | - | -2.91% | - | - |
| 11/15 | 459 | 459 | 455 | 455 | +0.66% | 2,000 | - | -5.6% | - | - |
| 11/14 | 456 | 456 | 451 | 452 | -0.22% | 4,200 | - | -6.61% | - | - |
| 11/13 | 465 | 465 | 453 | 453 | -2.37% | 1,000 | - | -6.79% | - | - |
| 11/12 | 463 | 465 | 463 | 464 | +1.31% | 3,100 | - | -4.92% | - | - |
| 11/09 | 455 | 467 | 455 | 458 | -2.14% | 1,100 | - | -6.34% | - | - |
| 11/08 | 471 | 479 | 465 | 468 | -5.26% | 5,100 | - | -4.68% | - | - |
| 11/07 | 486 | 494 | 473 | 494 | +1.65% | 2,100 | - | +0.41% | - | - |
| 11/06 | 488 | 488 | 486 | 486 | -0.41% | 300 | - | -1.22% | - | - |
| 11/05 | 493 | 493 | 487 | 488 | -0.41% | 4,100 | - | -0.81% | - | - |
| 11/02 | 490 | 490 | 485 | 490 | 0% | 4,000 | - | -0.61% | - | - |
| 11/01 | 490 | 490 | 490 | 490 | +0.41% | 3,100 | - | -0.81% | - | - |
| 10/31 | 478 | 488 | 478 | 488 | +1.67% | 500 | - | -1.21% | - | - |
| 10/30 | 489 | 490 | 476 | 480 | -1.44% | 3,100 | - | -2.83% | - | - |
