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 | 601 | 602 | 595 | 597 | -0.33% | 19,000 | 208億3949万 | +0.84% | 10.78 | 0.58 |
| 03/28 | 584 | 600 | 584 | 599 | +0.84% | 12,000 | 209億930万 | +1.35% | 10.82 | 0.58 |
| 03/27 | 601 | 601 | 594 | 594 | -1% | 4,000 | 207億3477万 | +0.85% | 10.73 | 0.58 |
| 03/26 | 593 | 604 | 593 | 600 | 0% | 5,000 | 209億4421万 | +2.04% | 10.84 | 0.58 |
| 03/25 | 600 | 610 | 600 | 600 | 0% | 16,000 | 209億4421万 | +2.21% | 10.84 | 0.58 |
| 03/22 | 611 | 615 | 600 | 600 | -1.64% | 12,000 | 209億4421万 | +2.56% | 10.84 | 0.58 |
| 03/21 | 604 | 610 | 604 | 610 | 0% | 8,000 | 212億9328万 | +4.63% | 11.02 | 0.59 |
| 03/19 | 616 | 616 | 610 | 610 | +0.66% | 15,000 | 212億9328万 | +4.99% | 11.02 | 0.59 |
| 03/18 | 607 | 610 | 606 | 606 | -1.46% | 7,000 | 211億5365万 | +4.66% | 10.94 | 0.59 |
| 03/15 | 609 | 615 | 607 | 615 | +0.82% | 15,000 | 214億6782万 | +6.59% | 11.11 | 0.6 |
| 03/14 | 618 | 618 | 610 | 610 | -0.97% | 22,000 | 212億9328万 | +6.27% | 11.02 | 0.59 |
| 03/13 | 611 | 616 | 611 | 616 | +0.82% | 11,000 | 215億272万 | +7.69% | 11.12 | 0.6 |
| 03/12 | 618 | 618 | 600 | 611 | +0.49% | 12,000 | 213億2819万 | +7.38% | 11.03 | 0.59 |
| 03/11 | 594 | 609 | 594 | 608 | +2.01% | 17,000 | 212億2347万 | +7.23% | 10.98 | 0.59 |
| 03/08 | 596 | 600 | 594 | 596 | +0.17% | 49,000 | 208億458万 | +5.49% | 10.76 | 0.58 |
| 03/07 | 586 | 595 | 586 | 595 | +2.41% | 2,000 | 207億6967万 | +5.68% | 10.74 | 0.58 |
| 03/06 | 578 | 581 | 568 | 581 | +1.04% | 20,000 | 202億8098万 | +3.57% | 10.49 | 0.57 |
| 03/05 | 575 | 575 | 575 | 575 | +0.88% | 6,000 | 200億7153万 | +2.68% | 10.38 | 0.56 |
| 03/04 | 563 | 573 | 563 | 570 | +0.71% | 9,000 | 198億9700万 | +1.97% | 10.29 | 0.55 |
| 03/01 | 570 | 570 | 566 | 566 | -0.53% | 8,000 | 197億5737万 | +1.25% | 10.22 | 0.55 |
| 02/28 | 562 | 572 | 562 | 569 | +1.25% | 3,000 | 198億6209万 | +1.97% | 10.28 | 0.55 |
| 02/27 | 560 | 562 | 554 | 562 | -0.53% | 7,000 | 196億1774万 | +0.9% | 10.15 | 0.55 |
| 02/26 | 561 | 567 | 557 | 565 | -1.05% | 4,000 | 197億2246万 | +1.62% | 10.2 | 0.55 |
| 02/25 | 565 | 571 | 565 | 571 | +1.06% | 8,000 | 199億3191万 | +2.7% | 10.31 | 0.56 |
| 02/22 | 569 | 570 | 565 | 565 | -0.7% | 11,000 | 197億2246万 | +1.99% | 10.2 | 0.55 |
| 02/21 | 575 | 575 | 569 | 569 | -0.35% | 7,000 | 198億6209万 | +2.89% | 10.28 | 0.55 |
| 02/20 | 570 | 573 | 570 | 571 | +0.53% | 22,000 | 199億3191万 | +3.63% | 10.31 | 0.56 |
| 02/19 | 557 | 569 | 557 | 568 | +0.89% | 8,000 | 198億2719万 | +3.46% | 10.26 | 0.55 |
| 02/18 | 550 | 565 | 550 | 563 | +1.44% | 11,000 | 196億5265万 | +2.74% | 10.17 | 0.55 |
| 02/15 | 560 | 560 | 550 | 555 | -0.89% | 20,000 | 193億7339万 | +1.65% | 10.02 | 0.54 |
| 02/14 | 555 | 568 | 555 | 560 | +0.54% | 18,000 | 195億4793万 | +2.75% | 10.11 | 0.55 |
| 02/13 | 553 | 560 | 553 | 557 | +0.72% | 9,000 | 194億4321万 | +2.39% | 10.06 | 0.54 |
| 02/12 | 549 | 556 | 547 | 553 | +0.73% | 12,000 | 193億358万 | +1.84% | 9.99 | 0.54 |
| 02/08 | 547 | 549 | 547 | 549 | -0.36% | 6,000 | 191億6395万 | +1.29% | 9.91 | 0.53 |
| 02/07 | 550 | 551 | 548 | 551 | -0.36% | 9,000 | 192億3377万 | +1.85% | 9.95 | 0.54 |
| 02/06 | 546 | 553 | 545 | 553 | +0.55% | 14,000 | 193億358万 | +2.41% | 9.99 | 0.54 |
| 02/05 | 558 | 558 | 541 | 550 | 0% | 7,000 | 191億9886万 | +2.23% | 9.93 | 0.54 |
| 02/04 | 550 | 550 | 550 | 550 | 0% | 3,000 | 191億9886万 | +2.42% | 9.93 | 0.54 |
| 02/01 | 541 | 550 | 541 | 550 | +0.55% | 13,000 | 191億9886万 | +2.61% | 9.93 | 0.54 |
| 01/31 | 545 | 547 | 545 | 547 | +0.37% | 2,000 | 190億9414万 | +2.05% | 9.88 | 0.53 |
| 01/30 | 551 | 551 | 545 | 545 | -2.68% | 4,000 | 190億2432万 | +1.87% | 9.84 | 0.53 |
| 01/29 | 555 | 565 | 555 | 560 | -0.88% | 4,000 | 195億4793万 | +4.87% | 10.11 | 0.55 |
| 01/28 | 565 | 565 | 563 | 565 | 0% | 12,000 | 197億2246万 | +6% | 10.2 | 0.55 |
| 01/25 | 550 | 565 | 550 | 565 | +4.63% | 9,000 | 197億2246万 | +6.4% | 10.2 | 0.55 |
| 01/24 | 540 | 540 | 540 | 540 | -1.82% | 8,000 | 188億4979万 | +1.89% | 9.75 | 0.53 |
| 01/23 | 543 | 553 | 543 | 550 | +1.85% | 3,000 | 191億9886万 | +3.97% | 9.93 | 0.54 |
| 01/22 | 540 | 550 | 540 | 540 | -0.18% | 7,000 | 188億4979万 | +2.08% | 9.75 | 0.53 |
| 01/21 | 540 | 541 | 540 | 541 | +0.37% | 22,000 | 188億8470万 | +2.46% | 9.77 | 0.53 |
| 01/18 | 540 | 540 | 530 | 539 | +1.51% | 21,000 | 188億1488万 | +2.28% | 9.73 | 0.52 |
| 01/17 | 530 | 531 | 527 | 531 | +1.14% | 8,000 | 185億3563万 | +0.95% | 9.59 | 0.52 |
| 01/16 | 525 | 528 | 520 | 525 | +0.19% | 13,000 | 183億2618万 | 0% | 9.48 | 0.51 |
| 01/15 | 523 | 524 | 523 | 524 | -0.19% | 28,000 | 182億9128万 | -0.19% | 9.46 | 0.51 |
| 01/11 | 521 | 527 | 521 | 525 | +0.38% | 16,000 | 183億2618万 | +0.19% | 9.48 | 0.51 |
| 01/10 | 520 | 523 | 516 | 523 | 0% | 19,000 | 182億5637万 | 0% | 9.44 | 0.51 |
| 01/09 | 533 | 533 | 522 | 523 | -2.43% | 22,000 | 182億5637万 | +0.19% | 9.44 | 0.51 |
| 01/08 | 536 | 536 | 536 | 536 | 0% | 2,000 | 187億1016万 | +2.88% | 9.68 | 0.52 |
| 01/07 | 550 | 560 | 536 | 536 | -0.56% | 11,000 | 187億1016万 | +3.28% | 9.68 | 0.52 |
| 01/04 | 525 | 539 | 515 | 539 | +4.66% | 11,000 | 188億1488万 | +4.05% | 9.73 | 0.52 |
| 2012 |
| 12/28 | 527 | 527 | 515 | 515 | -1.53% | 5,000 | - | -0.19% | - | - |
| 12/27 | 526 | 526 | 519 | 523 | +1.36% | 10,000 | - | +1.55% | - | - |
| 12/26 | 518 | 519 | 516 | 516 | -0.39% | 3,000 | - | +0.39% | - | - |
| 12/25 | 519 | 519 | 518 | 518 | -2.08% | 4,000 | - | +0.78% | - | - |
| 12/21 | 535 | 535 | 523 | 529 | -0.75% | 8,000 | - | +3.32% | - | - |
| 12/20 | 548 | 550 | 523 | 533 | -0.37% | 29,000 | - | +4.51% | - | - |
| 12/19 | 530 | 536 | 528 | 535 | +1.13% | 20,000 | - | +5.31% | - | - |
| 12/18 | 521 | 532 | 521 | 529 | +0.95% | 11,000 | - | +4.75% | - | - |
| 12/17 | 526 | 526 | 522 | 524 | +0.77% | 59,000 | - | +4.38% | - | - |
| 12/14 | 530 | 530 | 517 | 520 | -1.89% | 53,000 | - | +4% | - | - |
| 12/13 | 532 | 534 | 528 | 530 | +0.19% | 10,000 | - | +6.64% | - | - |
| 12/12 | 531 | 535 | 520 | 529 | -0.38% | 21,000 | - | +6.87% | - | - |
| 12/11 | 526 | 531 | 526 | 531 | +0.95% | 12,000 | - | +7.93% | - | - |
| 12/10 | 525 | 528 | 525 | 526 | +1.54% | 35,000 | - | +7.35% | - | - |
| 12/07 | 520 | 525 | 517 | 518 | +0.39% | 13,000 | - | +6.15% | - | - |
| 12/06 | 503 | 516 | 503 | 516 | +0.78% | 11,000 | - | +6.39% | - | - |
| 12/05 | 500 | 512 | 500 | 512 | +0.79% | 18,000 | - | +6% | - | - |
| 12/04 | 499 | 508 | 499 | 508 | +2.21% | 29,000 | - | +5.61% | - | - |
| 12/03 | 497 | 497 | 497 | 497 | -0.4% | 1,000 | - | +3.54% | - | - |
| 11/30 | 500 | 504 | 499 | 499 | +0.4% | 6,000 | - | +3.96% | - | - |
| 11/29 | 495 | 497 | 495 | 497 | -0.4% | 6,000 | - | +3.54% | - | - |
| 11/28 | 500 | 500 | 499 | 499 | -0.2% | 2,000 | - | +3.74% | - | - |
| 11/27 | 496 | 500 | 489 | 500 | -0.99% | 18,000 | - | +4.17% | - | - |
| 11/26 | 503 | 505 | 503 | 505 | +1.41% | 5,000 | - | +5.21% | - | - |
| 11/22 | 501 | 501 | 491 | 498 | +0.61% | 8,000 | - | +3.75% | - | - |
| 11/21 | 490 | 495 | 487 | 495 | +0.2% | 7,000 | - | +3.13% | - | - |
| 11/20 | 504 | 504 | 494 | 494 | -0.4% | 13,000 | - | +2.92% | - | - |
| 11/19 | 489 | 496 | 489 | 496 | +2.27% | 7,000 | - | +3.33% | - | - |
| 11/16 | 482 | 486 | 482 | 485 | +1.46% | 4,000 | - | +1.25% | - | - |
| 11/15 | 477 | 478 | 476 | 478 | +1.27% | 20,000 | - | -0.21% | - | - |
| 11/14 | 466 | 472 | 466 | 472 | +1.94% | 14,000 | - | -1.67% | - | - |
| 11/13 | 455 | 463 | 455 | 463 | +0.43% | 15,000 | - | -3.74% | - | - |
| 11/12 | 463 | 465 | 461 | 461 | -0.43% | 6,000 | - | -4.16% | - | - |
| 11/09 | 463 | 463 | 463 | 463 | 0% | 1,000 | - | -3.94% | - | - |
| 11/08 | 465 | 465 | 463 | 463 | -0.43% | 2,000 | - | -4.14% | - | - |
| 11/07 | 463 | 465 | 463 | 465 | +0.22% | 4,000 | - | -3.93% | - | - |
| 11/06 | 471 | 471 | 463 | 464 | -1.49% | 4,000 | - | -4.33% | - | - |
| 11/05 | 463 | 471 | 463 | 471 | 0% | 9,000 | - | -3.09% | - | - |
| 11/02 | 469 | 471 | 468 | 471 | +1.51% | 4,000 | - | -3.29% | - | - |
| 11/01 | 463 | 464 | 463 | 464 | -0.22% | 9,000 | - | -4.92% | - | - |
| 10/31 | 463 | 465 | 463 | 465 | +0.65% | 7,000 | - | -4.91% | - | - |
| 10/30 | 481 | 481 | 458 | 462 | -3.95% | 26,000 | - | -5.71% | - | - |
