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 | 625 | 625 | 615 | 618 | -0.32% | 78,500 | 579億9331万 | -1.9% | 9.28 | 1.13 |
| 03/28 | 635 | 635 | 612 | 620 | -3.13% | 82,900 | 581億8099万 | -1.59% | 9.31 | 1.13 |
| 03/27 | 638 | 641 | 609 | 640 | +0.16% | 78,200 | 600億5779万 | +1.43% | 9.61 | 1.17 |
| 03/26 | 632 | 641 | 624 | 639 | +0.31% | 125,800 | 599億6395万 | +1.27% | 9.6 | 1.17 |
| 03/25 | 641 | 644 | 630 | 637 | -0.16% | 158,000 | 597億7627万 | +1.11% | 9.57 | 1.16 |
| 03/22 | 649 | 654 | 638 | 638 | -2.6% | 122,600 | 598億7011万 | +1.59% | 9.58 | 1.16 |
| 03/21 | 655 | 665 | 650 | 655 | -0.3% | 124,800 | 614億6540万 | +4.47% | 9.84 | 1.2 |
| 03/19 | 654 | 662 | 654 | 657 | +1.08% | 77,500 | 616億5308万 | +5.12% | 9.87 | 1.2 |
| 03/18 | 660 | 660 | 649 | 650 | -1.52% | 101,700 | 609億9620万 | +4.17% | 9.76 | 1.19 |
| 03/15 | 649 | 660 | 649 | 660 | +2.01% | 261,000 | 619億3460万 | +5.94% | 9.91 | 1.21 |
| 03/14 | 638 | 649 | 638 | 647 | +1.57% | 100,800 | 607億1468万 | +4.02% | 9.72 | 1.18 |
| 03/13 | 645 | 648 | 637 | 637 | -1.55% | 115,700 | 597億7627万 | +2.25% | 9.57 | 1.16 |
| 03/12 | 660 | 667 | 647 | 647 | +2.7% | 280,100 | 607億1468万 | +3.69% | 9.72 | 1.18 |
| 03/11 | 619 | 637 | 619 | 630 | +2.11% | 185,900 | 591億1939万 | +0.8% | 9.46 | 1.15 |
| 03/08 | 615 | 620 | 611 | 617 | +0.16% | 269,900 | 578億9947万 | -1.59% | 9.27 | 1.13 |
| 03/07 | 621 | 621 | 610 | 616 | +0.49% | 158,100 | 578億563万 | -2.22% | 9.25 | 1.12 |
| 03/06 | 607 | 617 | 606 | 613 | +0.33% | 109,300 | 575億2411万 | -3.01% | 9.21 | 1.12 |
| 03/05 | 613 | 622 | 610 | 611 | -0.33% | 68,200 | 573億3642万 | -3.78% | 9.18 | 1.12 |
| 03/04 | 624 | 626 | 612 | 613 | -1.76% | 105,000 | 575億2411万 | -3.92% | 9.21 | 1.12 |
| 03/01 | 625 | 633 | 621 | 624 | 0% | 92,900 | 585億5635万 | -2.65% | 9.37 | 1.14 |
| 02/28 | 610 | 625 | 609 | 624 | +3.48% | 105,000 | 585億5635万 | -3.11% | 9.37 | 1.14 |
| 02/27 | 614 | 614 | 601 | 603 | -1.79% | 92,600 | 565億8570万 | -6.8% | 9.06 | 1.1 |
| 02/26 | 620 | 626 | 608 | 614 | -1.92% | 102,600 | 576億1795万 | -5.68% | 9.22 | 1.12 |
| 02/25 | 623 | 629 | 620 | 626 | +1.79% | 113,500 | 587億4403万 | -4.28% | 9.4 | 1.14 |
| 02/22 | 621 | 623 | 610 | 615 | -1.28% | 130,300 | 577億1179万 | -6.39% | 9.24 | 1.12 |
| 02/21 | 651 | 651 | 620 | 623 | -4.3% | 232,200 | 584億6251万 | -5.46% | 9.36 | 1.14 |
| 02/20 | 631 | 656 | 631 | 651 | +4.66% | 198,500 | 610億9004万 | -1.66% | 9.78 | 1.19 |
| 02/19 | 617 | 634 | 613 | 622 | +1.14% | 123,300 | 583億6867万 | -6.18% | 9.34 | 1.14 |
| 02/18 | 591 | 617 | 590 | 615 | +4.06% | 148,400 | 577億1179万 | -7.52% | 9.24 | 1.12 |
| 02/15 | 610 | 614 | 585 | 591 | -3.11% | 164,100 | 554億5962万 | -11.39% | 8.87 | 1.08 |
| 02/14 | 615 | 616 | 600 | 610 | -1.13% | 100,400 | 572億4258万 | -8.96% | 9.16 | 1.11 |
| 02/13 | 622 | 635 | 612 | 617 | -1.44% | 127,100 | 578億9947万 | -8.18% | 9.27 | 1.13 |
| 02/12 | 623 | 640 | 623 | 626 | +0.32% | 114,700 | 587億4403万 | -7.12% | 9.4 | 1.14 |
| 02/08 | 638 | 639 | 618 | 624 | -2.65% | 130,300 | 585億5635万 | -7.69% | 9.37 | 1.14 |
| 02/07 | 656 | 666 | 640 | 641 | -3.46% | 144,900 | 601億5163万 | -5.32% | 9.63 | 1.17 |
| 02/06 | 661 | 669 | 659 | 664 | +2% | 78,400 | 623億996万 | -1.92% | 9.97 | 1.21 |
| 02/05 | 672 | 674 | 651 | 651 | -4.55% | 160,300 | 610億9004万 | -3.56% | 9.78 | 1.19 |
| 02/04 | 688 | 698 | 682 | 682 | -1.16% | 93,200 | 639億9909万 | +1.04% | 10.24 | 1.25 |
| 02/01 | 678 | 695 | 678 | 690 | +1.92% | 137,900 | 647億4981万 | +2.53% | 10.36 | 1.26 |
| 01/31 | 682 | 688 | 669 | 677 | -1.17% | 131,700 | 635億2988万 | +0.89% | 10.17 | 1.24 |
| 01/30 | 676 | 688 | 676 | 685 | +1.63% | 124,700 | 642億8061万 | +2.39% | 10.29 | 1.25 |
| 01/29 | 673 | 687 | 673 | 674 | -0.59% | 89,300 | 632億4836万 | +1.35% | 10.12 | 1.23 |
| 01/28 | 697 | 699 | 674 | 678 | -3.28% | 195,300 | 636億2373万 | +2.57% | 10.18 | 1.24 |
| 01/25 | 699 | 708 | 696 | 701 | +1.01% | 157,200 | 657億8205万 | +6.53% | 10.53 | 1.28 |
| 01/24 | 691 | 695 | 684 | 694 | 0% | 74,800 | 651億2517万 | +6.44% | 10.42 | 1.27 |
| 01/23 | 692 | 705 | 689 | 694 | -0.86% | 93,400 | 651億2517万 | +7.1% | 10.42 | 1.27 |
| 01/22 | 705 | 709 | 691 | 700 | -0.71% | 146,700 | 656億8821万 | +9.03% | 10.51 | 1.28 |
| 01/21 | 698 | 705 | 689 | 705 | +1% | 141,600 | 661億5741万 | +10.68% | 10.59 | 1.29 |
| 01/18 | 680 | 698 | 679 | 698 | +4.18% | 107,000 | 655億53万 | +10.44% | 10.48 | 1.27 |
| 01/17 | 678 | 682 | 659 | 670 | -1.18% | 166,900 | 628億7300万 | +6.86% | 10.06 | 1.22 |
| 01/16 | 678 | 680 | 676 | 678 | -0.29% | 118,000 | 636億2373万 | +8.83% | 10.18 | 1.24 |
| 01/15 | 680 | 686 | 678 | 680 | +0.29% | 115,100 | 638億1141万 | +9.85% | 10.21 | 1.24 |
| 01/11 | 682 | 685 | 674 | 678 | +0.3% | 94,300 | 636億2373万 | +10.24% | 10.18 | 1.24 |
| 01/10 | 666 | 677 | 666 | 676 | +1.5% | 67,900 | 634億3604万 | +10.82% | 10.15 | 1.23 |
| 01/09 | 645 | 669 | 645 | 666 | +1.68% | 101,800 | 624億9764万 | +9.9% | 10 | 1.22 |
| 01/08 | 669 | 670 | 650 | 655 | -1.95% | 98,500 | 614億6540万 | +8.8% | 9.84 | 1.2 |
| 01/07 | 674 | 677 | 666 | 668 | 0% | 112,800 | 626億8532万 | +11.33% | 10.03 | 1.22 |
| 01/04 | 653 | 670 | 653 | 668 | +3.57% | 169,700 | 626億8532万 | +12.08% | 10.03 | 1.22 |
| 2012 |
| 12/28 | 636 | 648 | 636 | 645 | +1.26% | 66,500 | - | +8.95% | - | - |
| 12/27 | 643 | 644 | 637 | 637 | +0.31% | 76,100 | - | +8.33% | - | - |
| 12/26 | 638 | 643 | 620 | 635 | +0.47% | 131,600 | - | +8.55% | - | - |
| 12/25 | 636 | 648 | 631 | 632 | -0.63% | 205,800 | - | +8.59% | - | - |
| 12/21 | 645 | 651 | 623 | 636 | -1.55% | 125,300 | - | +10.03% | - | - |
| 12/20 | 619 | 651 | 614 | 646 | +4.36% | 249,700 | - | +12.74% | - | - |
| 12/19 | 594 | 620 | 592 | 619 | +5.99% | 171,400 | - | +9.17% | - | - |
| 12/18 | 591 | 602 | 581 | 584 | -1.52% | 243,100 | - | +3.73% | - | - |
| 12/17 | 588 | 597 | 586 | 593 | +2.07% | 420,100 | - | +6.08% | - | - |
| 12/14 | 567 | 583 | 566 | 581 | +1.22% | 205,200 | - | +4.5% | - | - |
| 12/13 | 583 | 583 | 572 | 574 | -0.17% | 53,300 | - | +3.61% | - | - |
| 12/12 | 567 | 580 | 563 | 575 | +2.31% | 90,400 | - | +4.17% | - | - |
| 12/11 | 569 | 569 | 548 | 562 | -1.23% | 81,200 | - | +2.18% | - | - |
| 12/10 | 575 | 575 | 560 | 569 | -0.18% | 44,500 | - | +3.83% | - | - |
| 12/07 | 577 | 577 | 567 | 570 | -1.21% | 57,800 | - | +4.2% | - | - |
| 12/06 | 577 | 577 | 571 | 577 | +0.7% | 62,600 | - | +6.07% | - | - |
| 12/05 | 567 | 576 | 566 | 573 | +0.17% | 46,800 | - | +5.91% | - | - |
| 12/04 | 571 | 579 | 569 | 572 | -0.69% | 52,300 | - | +6.52% | - | - |
| 12/03 | 577 | 583 | 567 | 576 | +1.59% | 117,800 | - | +7.87% | - | - |
| 11/30 | 572 | 576 | 564 | 567 | -0.87% | 83,400 | - | +6.78% | - | - |
| 11/29 | 577 | 579 | 566 | 572 | -0.35% | 71,200 | - | +8.33% | - | - |
| 11/28 | 583 | 583 | 571 | 574 | -2.71% | 73,700 | - | +9.54% | - | - |
| 11/27 | 579 | 595 | 577 | 590 | +2.43% | 143,800 | - | +13.24% | - | - |
| 11/26 | 573 | 580 | 571 | 576 | +1.41% | 96,700 | - | +11.41% | - | - |
| 11/22 | 564 | 572 | 558 | 568 | +2.53% | 72,900 | - | +10.51% | - | - |
| 11/21 | 559 | 561 | 551 | 554 | +0.18% | 77,600 | - | +8.63% | - | - |
| 11/20 | 550 | 556 | 550 | 553 | +0.73% | 118,800 | - | +9.07% | - | - |
| 11/19 | 540 | 554 | 540 | 549 | +2.43% | 84,700 | - | +9.15% | - | - |
| 11/16 | 517 | 545 | 515 | 536 | +3.88% | 115,900 | - | +7.2% | - | - |
| 11/15 | 500 | 518 | 497 | 516 | +3.2% | 93,700 | - | +4.03% | - | - |
| 11/14 | 504 | 506 | 497 | 500 | -0.4% | 54,300 | - | +1.21% | - | - |
| 11/13 | 506 | 507 | 493 | 502 | -0.59% | 73,200 | - | +2.24% | - | - |
| 11/12 | 510 | 510 | 504 | 505 | -1.37% | 61,300 | - | +3.06% | - | - |
| 11/09 | 519 | 525 | 512 | 512 | -3.03% | 76,500 | - | +4.92% | - | - |
| 11/08 | 506 | 530 | 506 | 528 | +1.34% | 108,400 | - | +8.42% | - | - |
| 11/07 | 529 | 529 | 512 | 521 | -0.76% | 57,400 | - | +7.64% | - | - |
| 11/06 | 520 | 531 | 512 | 525 | +0.77% | 68,900 | - | +8.7% | - | - |
| 11/05 | 539 | 539 | 517 | 521 | -1.7% | 84,700 | - | +8.32% | - | - |
| 11/02 | 513 | 539 | 513 | 530 | +4.54% | 196,200 | - | +10.42% | - | - |
| 11/01 | 498 | 508 | 492 | 507 | +3.05% | 115,100 | - | +5.85% | - | - |
| 10/31 | 487 | 500 | 487 | 492 | +1.23% | 67,800 | - | +2.71% | - | - |
| 10/30 | 498 | 499 | 486 | 486 | -1.82% | 89,600 | - | +1.04% | - | - |
