株価チャート
2012/03/27～2013/03/26
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 |
| 03/26 | 466 | 466 | 466 | 466 | +0.22% | 1,000 | 49億9410万 | +4.25% | 11.32 | 0.66 |
| 03/22 | 465 | 465 | 465 | 465 | +0.87% | 3,000 | 49億8338万 | +4.26% | 11.29 | 0.66 |
| 03/21 | 461 | 461 | 461 | 461 | +2.9% | 6,000 | 49億4051万 | +3.36% | 11.2 | 0.65 |
| 03/19 | 449 | 449 | 448 | 448 | 0% | 2,000 | 48億119万 | +0.67% | 10.88 | 0.63 |
| 03/18 | 448 | 448 | 448 | 448 | +0.45% | 2,000 | 48億119万 | +0.67% | 10.88 | 0.63 |
| 03/15 | 445 | 446 | 445 | 446 | +0.22% | 3,000 | 47億7976万 | +0.22% | 10.83 | 0.63 |
| 03/14 | 445 | 445 | 445 | 445 | 0% | 2,000 | 47億6904万 | 0% | 10.81 | 0.63 |
| 03/12 | 445 | 445 | 445 | 445 | +1.14% | 1,000 | 47億6904万 | 0% | 10.81 | 0.63 |
| 03/08 | 440 | 440 | 440 | 440 | -1.12% | 2,000 | 47億1545万 | -1.12% | 10.69 | 0.62 |
| 03/06 | 444 | 445 | 444 | 445 | +2.06% | 3,000 | 47億6904万 | -0.22% | 10.81 | 0.63 |
| 03/04 | 437 | 437 | 436 | 436 | -2.02% | 2,000 | 46億7259万 | -2.02% | 10.59 | 0.61 |
| 02/27 | 445 | 445 | 445 | 445 | +0.68% | 3,000 | 47億6904万 | -0.22% | 10.81 | 0.63 |
| 02/26 | 442 | 442 | 442 | 442 | +0.68% | 2,000 | 47億3689万 | -0.67% | 10.73 | 0.62 |
| 02/25 | 439 | 439 | 439 | 439 | -0.9% | 2,000 | 47億474万 | -1.35% | 10.66 | 0.62 |
| 02/21 | 443 | 443 | 443 | 443 | -0.45% | 6,000 | 47億4761万 | -0.45% | 10.76 | 0.62 |
| 02/20 | 445 | 445 | 445 | 445 | 0% | 3,000 | 47億6904万 | 0% | 10.81 | 0.63 |
| 02/19 | 445 | 445 | 445 | 445 | +1.37% | 1,000 | 47億6904万 | 0% | 10.81 | 0.63 |
| 02/18 | 450 | 455 | 439 | 439 | -2.44% | 9,000 | 47億474万 | -1.35% | 10.66 | 0.62 |
| 02/15 | 450 | 450 | 450 | 450 | 0% | 1,000 | 48億2262万 | +1.12% | 10.93 | 0.63 |
| 02/14 | 445 | 450 | 445 | 450 | +1.35% | 2,000 | 48億2262万 | +1.35% | 10.93 | 0.63 |
| 02/12 | 446 | 446 | 444 | 444 | +0.68% | 4,000 | 47億5832万 | +0.23% | 10.78 | 0.63 |
| 02/08 | 455 | 455 | 441 | 441 | -2% | 2,000 | 47億2617万 | -0.45% | 10.71 | 0.62 |
| 02/06 | 441 | 450 | 441 | 450 | +1.81% | 8,000 | 48億2262万 | +1.81% | 10.93 | 0.63 |
| 02/05 | 442 | 442 | 442 | 442 | -1.78% | 1,000 | 47億3689万 | 0% | 10.73 | 0.62 |
| 02/04 | 450 | 450 | 450 | 450 | 0% | 1,000 | 48億2262万 | +2.04% | 10.93 | 0.63 |
| 02/01 | 450 | 450 | 450 | 450 | 0% | 1,000 | 48億2262万 | +2.04% | 10.93 | 0.63 |
| 01/31 | 450 | 450 | 450 | 450 | +1.12% | 1,000 | 48億2262万 | +2.27% | 10.93 | 0.63 |
| 01/28 | 445 | 445 | 445 | 445 | -1.11% | 1,000 | 47億6904万 | +1.37% | 10.81 | 0.63 |
| 01/25 | 450 | 450 | 450 | 450 | 0% | 2,000 | 48億2262万 | +2.74% | 10.93 | 0.63 |
| 01/24 | 450 | 450 | 450 | 450 | 0% | 1,000 | 48億2262万 | +2.74% | 10.93 | 0.63 |
| 01/23 | 447 | 450 | 447 | 450 | +0.67% | 2,000 | 48億2262万 | +2.97% | 10.93 | 0.63 |
| 01/21 | 447 | 447 | 447 | 447 | 0% | 6,000 | 47億9047万 | +2.29% | 10.86 | 0.63 |
| 01/17 | 447 | 447 | 447 | 447 | +0.45% | 1,000 | 47億9047万 | +2.29% | 10.86 | 0.63 |
| 01/15 | 441 | 445 | 441 | 445 | +1.14% | 4,000 | 47億6904万 | +2.06% | 10.81 | 0.63 |
| 01/11 | 440 | 440 | 440 | 440 | 0% | 1,000 | 47億1545万 | +0.92% | 10.69 | 0.62 |
| 01/10 | 440 | 440 | 440 | 440 | +1.85% | 1,000 | 47億1545万 | +0.92% | 10.69 | 0.62 |
| 01/09 | 432 | 432 | 432 | 432 | -1.82% | 1,000 | 46億2972万 | -0.92% | 10.49 | 0.61 |
| 01/07 | 440 | 440 | 440 | 440 | +2.8% | 1,000 | 47億1545万 | +0.92% | 10.69 | 0.62 |
| 2012 |
| 12/25 | 428 | 428 | 428 | 428 | -4.46% | 1,000 | - | -1.83% | - | - |
| 12/21 | 448 | 448 | 448 | 448 | +0.67% | 10,000 | - | +2.52% | - | - |
| 12/20 | 445 | 445 | 445 | 445 | 0% | 6,000 | - | +1.83% | - | - |
| 12/19 | 445 | 445 | 445 | 445 | +1.14% | 1,000 | - | +1.83% | - | - |
| 12/17 | 440 | 440 | 440 | 440 | +1.15% | 3,000 | - | +0.69% | - | - |
| 12/06 | 435 | 435 | 435 | 435 | +1.87% | 4,000 | - | -0.68% | - | - |
| 11/29 | 427 | 427 | 427 | 427 | -1.84% | 1,000 | - | -2.73% | - | - |
| 11/26 | 435 | 435 | 435 | 435 | +1.87% | 1,000 | - | -1.14% | - | - |
| 11/22 | 427 | 427 | 427 | 427 | -1.84% | 2,000 | - | -2.95% | - | - |
| 11/21 | 435 | 435 | 432 | 435 | 0% | 6,000 | - | -1.36% | - | - |
| 11/20 | 436 | 436 | 435 | 435 | 0% | 2,000 | - | -1.58% | - | - |
| 11/19 | 435 | 435 | 435 | 435 | +0.69% | 1,000 | - | -1.58% | - | - |
| 11/15 | 432 | 432 | 432 | 432 | +2.86% | 1,000 | - | -2.26% | - | - |
| 11/13 | 426 | 426 | 420 | 420 | -2.78% | 2,000 | - | -5.19% | - | - |
| 10/29 | 432 | 432 | 432 | 432 | -1.82% | 1,000 | - | -2.92% | - | - |
| 10/26 | 440 | 440 | 440 | 440 | +1.85% | 2,000 | - | -1.35% | - | - |
| 10/25 | 432 | 432 | 432 | 432 | -1.82% | 1,000 | - | -3.14% | - | - |
| 10/24 | 440 | 440 | 440 | 440 | 0% | 1,000 | - | -1.57% | - | - |
| 10/22 | 440 | 440 | 440 | 440 | 0% | 1,000 | - | -1.57% | - | - |
| 10/19 | 440 | 440 | 440 | 440 | 0% | 6,000 | - | -1.79% | - | - |
| 10/18 | 440 | 440 | 440 | 440 | +1.15% | 1,000 | - | -1.79% | - | - |
| 10/10 | 435 | 435 | 435 | 435 | 0% | 2,000 | - | -3.12% | - | - |
| 09/28 | 435 | 435 | 435 | 435 | -1.14% | 1,000 | - | -3.33% | - | - |
| 09/27 | 440 | 440 | 440 | 440 | -0.9% | 1,000 | - | -2.22% | - | - |
| 09/25 | 444 | 444 | 444 | 444 | -0.89% | 1,000 | - | -1.55% | - | - |
| 09/21 | 448 | 448 | 448 | 448 | +1.82% | 5,000 | - | -0.67% | - | - |
| 09/19 | 440 | 440 | 440 | 440 | -1.79% | 2,000 | - | -2.44% | - | - |
| 09/14 | 450 | 450 | 448 | 448 | +0.67% | 2,000 | - | -0.67% | - | - |
| 09/04 | 445 | 445 | 445 | 445 | -3.26% | 1,000 | - | -1.33% | - | - |
| 08/24 | 460 | 460 | 460 | 460 | 0% | 1,000 | - | +1.77% | - | - |
| 08/22 | 460 | 460 | 460 | 460 | +1.1% | 1,000 | - | +2% | - | - |
| 08/21 | 455 | 455 | 455 | 455 | +0.22% | 6,000 | - | +0.89% | - | - |
| 08/20 | 454 | 454 | 454 | 454 | +0.89% | 1,000 | - | +0.67% | - | - |
| 08/17 | 450 | 450 | 450 | 450 | +0.9% | 1,000 | - | -0.22% | - | - |
| 07/26 | 446 | 446 | 446 | 446 | +2.76% | 1,000 | - | -1.33% | - | - |
| 07/25 | 434 | 434 | 434 | 434 | -3.56% | 1,000 | - | -3.98% | - | - |
| 07/20 | 450 | 450 | 450 | 450 | -1.1% | 12,000 | - | -0.88% | - | - |
| 07/19 | 455 | 455 | 455 | 455 | 0% | 2,000 | - | +0.22% | - | - |
| 07/12 | 455 | 455 | 455 | 455 | 0% | 4,000 | - | 0% | - | - |
| 07/10 | 455 | 455 | 455 | 455 | 0% | 3,000 | - | -0.22% | - | - |
| 07/09 | 455 | 455 | 455 | 455 | 0% | 2,000 | - | -0.22% | - | - |
| 07/06 | 455 | 455 | 455 | 455 | +3.17% | 10,000 | - | -0.44% | - | - |
| 06/21 | 449 | 449 | 441 | 441 | -2% | 7,000 | - | -3.71% | - | - |
| 06/20 | 450 | 450 | 450 | 450 | -1.1% | 1,000 | - | -2.17% | - | - |
| 06/18 | 455 | 455 | 455 | 455 | 0% | 1,000 | - | -1.3% | - | - |
| 06/13 | 455 | 455 | 455 | 455 | 0% | 3,000 | - | -1.52% | - | - |
| 05/25 | 455 | 455 | 455 | 455 | 0% | 1,000 | - | -1.73% | - | - |
| 05/21 | 455 | 455 | 455 | 455 | 0% | 5,000 | - | -1.94% | - | - |
| 05/18 | 455 | 455 | 455 | 455 | +0.44% | 2,000 | - | -1.94% | - | - |
| 04/26 | 453 | 453 | 453 | 453 | +2.95% | 1,000 | - | -2.79% | - | - |
| 04/25 | 445 | 445 | 440 | 440 | -1.12% | 2,000 | - | -5.78% | - | - |
| 04/24 | 445 | 445 | 445 | 445 | -0.67% | 1,000 | - | -5.12% | - | - |
| 04/20 | 453 | 453 | 448 | 448 | -1.54% | 7,000 | - | -4.88% | - | - |
| 04/19 | 455 | 455 | 455 | 455 | -0.22% | 2,000 | - | -3.81% | - | - |
| 04/13 | 457 | 457 | 456 | 456 | -0.87% | 2,000 | - | -4% | - | - |
| 04/12 | 453 | 460 | 453 | 460 | +1.77% | 5,000 | - | -3.56% | - | - |
| 04/11 | 453 | 453 | 452 | 452 | 0% | 2,000 | - | -5.64% | - | - |
| 04/10 | 457 | 460 | 452 | 452 | -0.88% | 4,000 | - | -6.03% | - | - |
| 04/06 | 456 | 456 | 456 | 456 | -0.87% | 1,000 | - | -5.59% | - | - |
| 03/30 | 468 | 468 | 460 | 460 | -2.13% | 3,000 | - | -5.15% | - | - |
| 03/29 | 469 | 470 | 469 | 470 | +0.86% | 4,000 | - | -3.29% | - | - |
| 03/27 | 470 | 470 | 466 | 466 | -1.89% | 3,000 | - | -4.51% | - | - |
