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 | 676 | 703 | 676 | 701 | +3.7% | 531,000 | 787億8646万 | +15.3% | 14.95 | 0.91 |
| 03/28 | 645 | 678 | 641 | 676 | +4.81% | 444,000 | 759億7667万 | +11.92% | 14.42 | 0.88 |
| 03/27 | 639 | 646 | 629 | 645 | +1.1% | 320,000 | 724億9253万 | +7.32% | 13.76 | 0.84 |
| 03/26 | 614 | 643 | 609 | 638 | +6.33% | 714,000 | 717億579万 | +6.51% | 13.61 | 0.83 |
| 03/25 | 604 | 608 | 598 | 600 | 0% | 199,000 | 674億3491万 | +0.5% | 12.8 | 0.78 |
| 03/22 | 617 | 617 | 600 | 600 | -3.23% | 613,000 | 674億3491万 | +0.67% | 12.8 | 0.78 |
| 03/21 | 610 | 622 | 610 | 620 | +1.64% | 486,000 | 696億8274万 | +4.03% | 13.23 | 0.81 |
| 03/19 | 607 | 613 | 606 | 610 | +1.33% | 128,000 | 685億5883万 | +2.69% | 13.01 | 0.8 |
| 03/18 | 607 | 607 | 600 | 602 | -0.66% | 185,000 | 676億5970万 | +1.52% | 12.84 | 0.79 |
| 03/15 | 600 | 606 | 593 | 606 | +1.68% | 370,000 | 681億926万 | +2.19% | 12.93 | 0.79 |
| 03/14 | 586 | 598 | 586 | 596 | +2.41% | 214,000 | 669億8535万 | +0.85% | 12.71 | 0.78 |
| 03/13 | 585 | 590 | 581 | 582 | -0.51% | 240,000 | 654億1187万 | -1.52% | 12.41 | 0.76 |
| 03/12 | 599 | 603 | 584 | 585 | -2.17% | 474,000 | 657億4904万 | -1.18% | 12.48 | 0.76 |
| 03/11 | 592 | 604 | 589 | 598 | +2.05% | 239,000 | 672億1013万 | +0.67% | 12.76 | 0.78 |
| 03/08 | 604 | 608 | 586 | 586 | -3.3% | 465,000 | 658億6143万 | -1.68% | 12.5 | 0.76 |
| 03/07 | 612 | 614 | 604 | 606 | 0% | 192,000 | 681億926万 | +1.34% | 12.93 | 0.79 |
| 03/06 | 608 | 610 | 604 | 606 | +0.33% | 237,000 | 681億926万 | +1% | 12.93 | 0.79 |
| 03/05 | 590 | 608 | 589 | 604 | +2.55% | 292,000 | 678億8448万 | +0.5% | 12.88 | 0.79 |
| 03/04 | 595 | 598 | 589 | 589 | -0.17% | 164,000 | 661億9861万 | -2.32% | 12.56 | 0.77 |
| 03/01 | 596 | 603 | 589 | 590 | -2.16% | 154,000 | 663億1100万 | -2.48% | 12.59 | 0.77 |
| 02/28 | 591 | 603 | 584 | 603 | +3.25% | 213,000 | 677億7209万 | -0.66% | 12.86 | 0.79 |
| 02/27 | 590 | 590 | 578 | 584 | +0.17% | 157,000 | 656億3665万 | -3.95% | 12.46 | 0.76 |
| 02/26 | 591 | 594 | 583 | 583 | -2.02% | 165,000 | 655億2426万 | -4.43% | 12.44 | 0.76 |
| 02/25 | 610 | 610 | 593 | 595 | -1% | 164,000 | 668億7296万 | -2.62% | 12.69 | 0.78 |
| 02/22 | 600 | 604 | 592 | 601 | -0.17% | 182,000 | 675億4730万 | -1.8% | 12.82 | 0.78 |
| 02/21 | 606 | 614 | 600 | 602 | 0% | 138,000 | 676億5970万 | -1.79% | 12.84 | 0.79 |
| 02/20 | 593 | 608 | 593 | 602 | +1.86% | 234,000 | 676億5970万 | -1.95% | 12.84 | 0.79 |
| 02/19 | 586 | 595 | 583 | 591 | +1.9% | 150,000 | 664億2339万 | -3.9% | 12.61 | 0.77 |
| 02/18 | 583 | 590 | 579 | 580 | +1.58% | 176,000 | 651億8708万 | -6.15% | 12.37 | 0.76 |
| 02/15 | 588 | 590 | 570 | 571 | -4.19% | 207,000 | 641億7556万 | -7.9% | 12.18 | 0.74 |
| 02/14 | 590 | 596 | 586 | 596 | +1.71% | 159,000 | 669億8535万 | -4.18% | 12.71 | 0.78 |
| 02/13 | 591 | 596 | 585 | 586 | -0.85% | 168,000 | 658億6143万 | -5.94% | 12.5 | 0.76 |
| 02/12 | 593 | 597 | 590 | 591 | +1.2% | 152,000 | 664億2339万 | -5.29% | 12.61 | 0.77 |
| 02/08 | 578 | 585 | 573 | 584 | +1.74% | 244,000 | 656億3665万 | -6.71% | 12.46 | 0.76 |
| 02/07 | 595 | 595 | 573 | 574 | -3.53% | 272,000 | 645億1273万 | -8.45% | 12.24 | 0.75 |
| 02/06 | 609 | 609 | 594 | 595 | -0.83% | 195,000 | 668億7296万 | -5.41% | 12.69 | 0.78 |
| 02/05 | 624 | 624 | 600 | 600 | -5.96% | 255,000 | 674億3491万 | -4.76% | 12.8 | 0.78 |
| 02/04 | 649 | 649 | 636 | 638 | -0.47% | 132,000 | 717億579万 | +1.11% | 13.61 | 0.83 |
| 02/01 | 645 | 645 | 634 | 641 | +0.79% | 101,000 | 720億4297万 | +1.75% | 13.67 | 0.84 |
| 01/31 | 648 | 648 | 629 | 636 | -1.55% | 139,000 | 714億8101万 | +1.11% | 13.57 | 0.83 |
| 01/30 | 649 | 650 | 646 | 646 | -0.46% | 91,000 | 726億492万 | +2.87% | 13.78 | 0.84 |
| 01/29 | 645 | 650 | 641 | 649 | +1.09% | 87,000 | 729億4210万 | +3.51% | 13.84 | 0.85 |
| 01/28 | 649 | 650 | 641 | 642 | -0.62% | 78,000 | 721億5536万 | +2.56% | 13.69 | 0.84 |
| 01/25 | 640 | 646 | 636 | 646 | +1.57% | 110,000 | 726億492万 | +3.19% | 13.78 | 0.84 |
| 01/24 | 631 | 637 | 627 | 636 | +0.79% | 85,000 | 714億8101万 | +1.76% | 13.57 | 0.83 |
| 01/23 | 625 | 632 | 624 | 631 | +0.96% | 76,000 | 709億1905万 | +0.96% | 13.46 | 0.82 |
| 01/22 | 630 | 632 | 621 | 625 | +0.32% | 86,000 | 702億4470万 | 0% | 13.33 | 0.82 |
| 01/21 | 626 | 630 | 621 | 623 | +0.81% | 76,000 | 700億1992万 | -0.16% | 13.29 | 0.81 |
| 01/18 | 613 | 625 | 610 | 618 | +1.31% | 123,000 | 694億5796万 | -0.96% | 13.18 | 0.81 |
| 01/17 | 630 | 634 | 604 | 610 | -3.17% | 174,000 | 685億5883万 | -2.24% | 13.01 | 0.8 |
| 01/16 | 644 | 646 | 630 | 630 | -2.33% | 121,000 | 708億666万 | +0.8% | 13.44 | 0.82 |
| 01/15 | 656 | 657 | 643 | 645 | -0.15% | 204,000 | 724億9253万 | +3.37% | 13.76 | 0.84 |
| 01/11 | 641 | 648 | 637 | 646 | +2.38% | 220,000 | 726億492万 | +3.86% | 13.78 | 0.84 |
| 01/10 | 628 | 634 | 626 | 631 | +0.32% | 107,000 | 709億1905万 | +1.61% | 13.46 | 0.82 |
| 01/09 | 620 | 633 | 620 | 629 | +1.45% | 134,000 | 706億9427万 | +1.45% | 13.42 | 0.82 |
| 01/08 | 616 | 624 | 616 | 620 | -0.48% | 67,000 | 696億8274万 | +0.16% | 13.23 | 0.81 |
| 01/07 | 626 | 628 | 620 | 623 | 0% | 86,000 | 700億1992万 | +0.81% | 13.29 | 0.81 |
| 01/04 | 630 | 630 | 623 | 623 | +0.48% | 125,000 | 700億1992万 | +0.81% | 13.29 | 0.81 |
| 2012 |
| 12/28 | 625 | 625 | 618 | 620 | +0.16% | 87,000 | - | +0.49% | - | - |
| 12/27 | 621 | 626 | 608 | 619 | -0.64% | 143,000 | - | +0.49% | - | - |
| 12/26 | 617 | 626 | 617 | 623 | +0.32% | 69,000 | - | +1.3% | - | - |
| 12/25 | 613 | 627 | 613 | 621 | +1.47% | 83,000 | - | +1.31% | - | - |
| 12/21 | 623 | 625 | 609 | 612 | -0.81% | 177,000 | - | 0% | - | - |
| 12/20 | 618 | 624 | 611 | 617 | +0.65% | 88,000 | - | +0.98% | - | - |
| 12/19 | 627 | 627 | 608 | 613 | -2.23% | 357,000 | - | +0.66% | - | - |
| 12/18 | 625 | 630 | 624 | 627 | +0.64% | 50,000 | - | +3.29% | - | - |
| 12/17 | 638 | 638 | 623 | 623 | -1.11% | 144,000 | - | +3.15% | - | - |
| 12/14 | 630 | 634 | 628 | 630 | +0.32% | 206,000 | - | +4.83% | - | - |
| 12/13 | 634 | 634 | 624 | 628 | -0.48% | 143,000 | - | +5.02% | - | - |
| 12/12 | 631 | 633 | 620 | 631 | -0.32% | 178,000 | - | +6.05% | - | - |
| 12/11 | 620 | 633 | 618 | 633 | +2.59% | 124,000 | - | +6.75% | - | - |
| 12/10 | 617 | 619 | 611 | 617 | +0.82% | 91,000 | - | +4.75% | - | - |
| 12/07 | 628 | 628 | 611 | 612 | -2.7% | 146,000 | - | +4.08% | - | - |
| 12/06 | 621 | 630 | 620 | 629 | +2.28% | 118,000 | - | +7.16% | - | - |
| 12/05 | 605 | 622 | 601 | 615 | +1.65% | 145,000 | - | +5.13% | - | - |
| 12/04 | 609 | 609 | 602 | 605 | -0.49% | 65,000 | - | +3.77% | - | - |
| 12/03 | 608 | 611 | 603 | 608 | -0.33% | 76,000 | - | +4.29% | - | - |
| 11/30 | 608 | 614 | 601 | 610 | +0.66% | 138,000 | - | +4.81% | - | - |
| 11/29 | 606 | 609 | 606 | 606 | +0.33% | 71,000 | - | +4.12% | - | - |
| 11/28 | 606 | 608 | 603 | 604 | -1.15% | 77,000 | - | +3.96% | - | - |
| 11/27 | 605 | 613 | 605 | 611 | +0.99% | 107,000 | - | +5.16% | - | - |
| 11/26 | 604 | 609 | 601 | 605 | +0.17% | 130,000 | - | +4.31% | - | - |
| 11/22 | 605 | 607 | 602 | 604 | 0% | 78,000 | - | +4.14% | - | - |
| 11/21 | 597 | 604 | 597 | 604 | +1.85% | 184,000 | - | +4.14% | - | - |
| 11/20 | 587 | 595 | 586 | 593 | +2.6% | 120,000 | - | +2.42% | - | - |
| 11/19 | 585 | 590 | 577 | 578 | -1.2% | 126,000 | - | 0% | - | - |
| 11/16 | 588 | 597 | 582 | 585 | +0.69% | 307,000 | - | +1.21% | - | - |
| 11/15 | 570 | 581 | 570 | 581 | +1.93% | 249,000 | - | +0.35% | - | - |
| 11/14 | 565 | 571 | 561 | 570 | +1.79% | 196,000 | - | -1.55% | - | - |
| 11/13 | 566 | 567 | 555 | 560 | -1.06% | 172,000 | - | -3.45% | - | - |
| 11/12 | 552 | 569 | 548 | 566 | +3.1% | 323,000 | - | -2.41% | - | - |
| 11/09 | 546 | 553 | 541 | 549 | -0.54% | 142,000 | - | -5.51% | - | - |
| 11/08 | 551 | 553 | 545 | 552 | +0.18% | 197,000 | - | -5.15% | - | - |
| 11/07 | 566 | 567 | 548 | 551 | -2.65% | 152,000 | - | -5.49% | - | - |
| 11/06 | 553 | 568 | 543 | 566 | +1.98% | 255,000 | - | -3.08% | - | - |
| 11/05 | 568 | 569 | 550 | 555 | -3.98% | 397,000 | - | -5.29% | - | - |
| 11/02 | 587 | 591 | 572 | 578 | -0.86% | 208,000 | - | -1.7% | - | - |
| 11/01 | 588 | 588 | 574 | 583 | +0.69% | 156,000 | - | -1.19% | - | - |
| 10/31 | 592 | 594 | 579 | 579 | -0.52% | 148,000 | - | -2.2% | - | - |
| 10/30 | 592 | 594 | 582 | 582 | -2.18% | 357,000 | - | -2.02% | - | - |
