株価チャート
2012/09/24～2013/02/28
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 |
| 02/28 | 899 | 900 | 899 | 900 | +0.11% | 16,600 | 234億7157万 | -1.42% | 10.4 | 1.43 |
| 02/27 | 900 | 901 | 892 | 899 | -0.22% | 10,700 | 234億4549万 | -1.53% | 10.39 | 1.43 |
| 02/26 | 891 | 915 | 882 | 901 | -4.15% | 10,200 | 234億9765万 | -1.31% | 10.41 | 1.43 |
| 02/25 | 945 | 945 | 937 | 940 | -0.74% | 58,800 | 245億1475万 | +3.07% | 10.86 | 1.5 |
| 02/22 | 949 | 949 | 945 | 947 | +0.74% | 13,800 | 246億9731万 | +4.3% | 10.94 | 1.51 |
| 02/21 | 941 | 942 | 940 | 940 | 0% | 12,600 | 245億1475万 | +3.87% | 10.86 | 1.5 |
| 02/20 | 939 | 942 | 939 | 940 | +0.53% | 8,800 | 245億1475万 | +4.33% | 10.86 | 1.5 |
| 02/19 | 930 | 940 | 930 | 935 | -0.32% | 13,000 | 243億8435万 | +4.35% | 10.81 | 1.49 |
| 02/18 | 935 | 939 | 934 | 938 | +0.32% | 2,900 | 244億6259万 | +5.16% | 10.84 | 1.49 |
| 02/15 | 934 | 935 | 920 | 935 | +0.11% | 1,500 | 243億8435万 | +5.41% | 10.81 | 1.49 |
| 02/14 | 930 | 934 | 930 | 934 | +0.43% | 400 | 243億5827万 | +5.78% | 10.79 | 1.49 |
| 02/13 | 931 | 931 | 927 | 930 | 0% | 3,400 | 242億5396万 | +5.92% | 10.75 | 1.48 |
| 02/12 | 934 | 934 | 930 | 930 | 0% | 900 | 242億5396万 | +6.41% | 10.75 | 1.48 |
| 02/08 | 920 | 935 | 920 | 930 | +1.09% | 2,000 | 242億5396万 | +6.9% | 10.75 | 1.48 |
| 02/07 | 930 | 930 | 920 | 920 | -1.08% | 1,000 | 239億9316万 | +6.36% | 10.63 | 1.46 |
| 02/06 | 903 | 950 | 903 | 930 | +3.68% | 2,200 | 242億5396万 | +8.01% | 10.75 | 1.48 |
| 02/05 | 900 | 901 | 890 | 897 | -0.11% | 8,600 | 233億9333万 | +4.67% | 10.37 | 1.43 |
| 02/04 | 885 | 899 | 885 | 898 | +1.47% | 9,500 | 234億1941万 | +5.28% | 10.38 | 1.43 |
| 02/01 | 885 | 885 | 883 | 885 | 0% | 4,100 | 230億8038万 | +4.12% | 10.23 | 1.41 |
| 01/31 | 885 | 885 | 880 | 885 | +0.34% | 10,700 | 230億8038万 | +4.49% | 10.23 | 1.41 |
| 01/30 | 885 | 885 | 881 | 882 | -0.34% | 1,000 | 230億214万 | +4.5% | 10.19 | 1.4 |
| 01/29 | 896 | 896 | 883 | 885 | 0% | 11,000 | 230億8038万 | +5.11% | 10.23 | 1.41 |
| 01/28 | 898 | 898 | 885 | 885 | 0% | 10,900 | 230億8038万 | +5.48% | 10.23 | 1.41 |
| 01/25 | 900 | 900 | 885 | 885 | 0% | 5,600 | 230億8038万 | +5.73% | 10.23 | 1.41 |
| 01/24 | 885 | 885 | 880 | 885 | -0.45% | 6,400 | 230億8038万 | +6.12% | 10.23 | 1.41 |
| 01/23 | 890 | 891 | 889 | 889 | -0.11% | 7,200 | 231億8470万 | +6.98% | 10.27 | 1.41 |
| 01/22 | 896 | 896 | 885 | 890 | +0.34% | 5,000 | 232億1077万 | +7.62% | 10.29 | 1.42 |
| 01/21 | 879 | 887 | 870 | 887 | +4.48% | 6,900 | 231億3254万 | +7.65% | 10.25 | 1.41 |
| 01/18 | 850 | 850 | 849 | 849 | -0.12% | 7,100 | 221億4151万 | +3.41% | 9.81 | 1.35 |
| 01/17 | 850 | 850 | 843 | 850 | +1.07% | 2,600 | 221億6759万 | +3.66% | 9.82 | 1.35 |
| 01/16 | 839 | 849 | 839 | 841 | +0.96% | 10,800 | 219億3288万 | +2.69% | 9.72 | 1.34 |
| 01/15 | 833 | 833 | 822 | 833 | +1.09% | 1,800 | 217億2424万 | +1.83% | 9.63 | 1.33 |
| 01/11 | 820 | 824 | 820 | 824 | +0.49% | 800 | 214億8953万 | +0.73% | 9.52 | 1.31 |
| 01/10 | 825 | 825 | 820 | 820 | -0.61% | 3,100 | 213億8521万 | +0.12% | 9.48 | 1.3 |
| 01/09 | 820 | 825 | 820 | 825 | +0.61% | 2,300 | 215億1561万 | +0.61% | 9.53 | 1.31 |
| 01/08 | 820 | 820 | 820 | 820 | 0% | 500 | 213億8521万 | 0% | 9.48 | 1.3 |
| 01/07 | 820 | 820 | 820 | 820 | -0.73% | 1,100 | 213億8521万 | -0.12% | 9.48 | 1.3 |
| 01/04 | 824 | 826 | 819 | 826 | +0.98% | 2,000 | 215億4169万 | +0.61% | 9.55 | 1.31 |
| 2012 |
| 12/28 | 818 | 818 | 818 | 818 | 0% | 1,400 | - | -0.49% | - | - |
| 12/27 | 818 | 818 | 818 | 818 | 0% | 2,700 | - | -0.49% | - | - |
| 12/26 | 814 | 818 | 814 | 818 | +0.37% | 3,200 | - | -0.49% | - | - |
| 12/25 | 815 | 815 | 815 | 815 | +0.62% | 2,100 | - | -0.85% | - | - |
| 12/21 | 818 | 819 | 809 | 810 | -0.98% | 4,000 | - | -1.46% | - | - |
| 12/20 | 810 | 818 | 810 | 818 | 0% | 4,200 | - | -0.49% | - | - |
| 12/19 | 826 | 826 | 808 | 818 | -0.24% | 4,700 | - | -0.49% | - | - |
| 12/18 | 826 | 826 | 816 | 820 | 0% | 3,600 | - | -0.12% | - | - |
| 12/17 | 815 | 820 | 815 | 820 | +0.61% | 600 | - | 0% | - | - |
| 12/14 | 810 | 815 | 810 | 815 | +0.62% | 200 | - | -0.49% | - | - |
| 12/13 | 809 | 810 | 808 | 810 | 0% | 3,000 | - | -1.1% | - | - |
| 12/12 | 811 | 811 | 809 | 810 | -0.12% | 3,600 | - | -0.98% | - | - |
| 12/11 | 811 | 811 | 811 | 811 | -0.12% | 1,000 | - | -0.86% | - | - |
| 12/10 | 815 | 816 | 812 | 812 | -0.37% | 4,100 | - | -0.61% | - | - |
| 12/07 | 821 | 821 | 812 | 815 | -0.61% | 1,900 | - | -0.24% | - | - |
| 12/06 | 819 | 821 | 819 | 820 | -0.61% | 400 | - | +0.49% | - | - |
| 12/05 | 825 | 825 | 825 | 825 | +1.23% | 100 | - | +1.23% | - | - |
| 12/04 | 838 | 838 | 815 | 815 | -2.74% | 3,300 | - | 0% | - | - |
| 12/03 | 839 | 840 | 837 | 838 | -0.24% | 3,500 | - | +2.95% | - | - |
| 11/30 | 840 | 840 | 839 | 840 | 0% | 1,000 | 219億680万 | +3.32% | 9.71 | 1.34 |
| 11/29 | 838 | 840 | 837 | 840 | +0.96% | 2,100 | - | +3.45% | - | - |
| 11/28 | 838 | 838 | 832 | 832 | +0.12% | 1,200 | - | +2.72% | - | - |
| 11/27 | 840 | 840 | 831 | 831 | +0.12% | 7,400 | - | +2.59% | - | - |
| 11/26 | 840 | 840 | 830 | 830 | -2.01% | 9,400 | - | +2.72% | - | - |
| 11/22 | 846 | 847 | 832 | 847 | +3.29% | 8,600 | - | +4.96% | - | - |
| 11/21 | 817 | 820 | 817 | 820 | +0.49% | 6,400 | - | +1.86% | - | - |
| 11/20 | 817 | 817 | 813 | 816 | +0.25% | 7,300 | - | +1.49% | - | - |
| 11/19 | 813 | 814 | 813 | 814 | 0% | 400 | - | +1.37% | - | - |
| 11/16 | 815 | 815 | 810 | 814 | +0.12% | 3,200 | - | +1.62% | - | - |
| 11/15 | 813 | 813 | 813 | 813 | -0.12% | 300 | - | +1.5% | - | - |
| 11/13 | 800 | 814 | 800 | 814 | +1.88% | 6,400 | - | +1.75% | - | - |
| 11/12 | 799 | 799 | 799 | 799 | -0.13% | 100 | - | 0% | - | - |
| 11/09 | 800 | 800 | 800 | 800 | 0% | 100 | - | +0.25% | - | - |
| 11/08 | 800 | 800 | 800 | 800 | 0% | 100 | - | +0.25% | - | - |
| 11/06 | 800 | 800 | 800 | 800 | +0.5% | 100 | - | +0.25% | - | - |
| 11/05 | 800 | 800 | 796 | 796 | -0.5% | 200 | - | -0.13% | - | - |
| 11/02 | 803 | 803 | 800 | 800 | -0.37% | 400 | - | +0.25% | - | - |
| 11/01 | 803 | 803 | 803 | 803 | +0.75% | 100 | - | +0.63% | - | - |
| 10/31 | 801 | 804 | 797 | 797 | -0.5% | 1,000 | - | -0.13% | - | - |
| 10/30 | 801 | 801 | 801 | 801 | 0% | 200 | - | +0.38% | - | - |
| 10/29 | 805 | 805 | 801 | 801 | -0.5% | 900 | - | +0.25% | - | - |
| 10/26 | 809 | 809 | 805 | 805 | -0.37% | 500 | - | +0.88% | - | - |
| 10/25 | 810 | 810 | 808 | 808 | -0.25% | 2,600 | - | +1.38% | - | - |
| 10/24 | 805 | 810 | 805 | 810 | +1.25% | 2,200 | - | +1.76% | - | - |
| 10/23 | 811 | 811 | 800 | 800 | -1.36% | 3,900 | - | +0.63% | - | - |
| 10/22 | 817 | 817 | 805 | 811 | 0% | 4,500 | - | +2.01% | - | - |
| 10/19 | 809 | 811 | 808 | 811 | +1.25% | 2,600 | - | +2.27% | - | - |
| 10/18 | 798 | 801 | 798 | 801 | +1.01% | 400 | - | +1.14% | - | - |
| 10/17 | 798 | 798 | 793 | 793 | -0.63% | 200 | - | +0.25% | - | - |
| 10/16 | 798 | 798 | 798 | 798 | +0.13% | 100 | - | +1.01% | - | - |
| 10/15 | 789 | 797 | 782 | 797 | +2.18% | 300 | - | +0.89% | - | - |
| 10/12 | 770 | 780 | 770 | 780 | -0.64% | 900 | - | -1.14% | - | - |
| 10/11 | 791 | 791 | 771 | 785 | -1.38% | 1,500 | - | -0.51% | - | - |
| 10/10 | 786 | 796 | 786 | 796 | +1.27% | 200 | - | +0.76% | - | - |
| 10/09 | 786 | 786 | 786 | 786 | 0% | 200 | - | -0.51% | - | - |
| 10/05 | 786 | 786 | 786 | 786 | -1.13% | 100 | - | -0.63% | - | - |
| 10/01 | 795 | 795 | 795 | 795 | +0.13% | 400 | - | +0.38% | - | - |
| 09/28 | 795 | 795 | 794 | 794 | +0.51% | 800 | - | +0.25% | - | - |
| 09/27 | 795 | 795 | 790 | 790 | -0.38% | 800 | - | -0.25% | - | - |
| 09/26 | 806 | 806 | 793 | 793 | -0.88% | 3,800 | - | +0.13% | - | - |
| 09/25 | 809 | 809 | 800 | 800 | 0% | 4,800 | - | +0.88% | - | - |
| 09/24 | 810 | 810 | 800 | 800 | -1.23% | 3,300 | - | +1.01% | - | - |
