株価チャート
2012/10/01～2013/02/28
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 | 819 | 841 | 814 | 840 | +3.7% | 72,600 | 447億6329万 | +3.7% | 74.61 | 3.19 |
| 02/27 | 815 | 815 | 802 | 810 | +1.12% | 82,500 | 431億6460万 | +0.12% | 71.94 | 3.07 |
| 02/26 | 814 | 814 | 800 | 801 | -1.72% | 44,700 | 426億8500万 | -1.11% | 71.14 | 3.04 |
| 02/25 | 817 | 829 | 811 | 815 | +0.12% | 84,500 | 434億3105万 | +0.37% | 72.39 | 3.09 |
| 02/22 | 805 | 824 | 805 | 814 | +1.12% | 85,100 | 433億7776万 | 0% | 72.3 | 3.09 |
| 02/21 | 812 | 818 | 804 | 805 | -1.59% | 38,200 | 428億9816万 | -1.23% | 71.5 | 3.05 |
| 02/20 | 806 | 818 | 798 | 818 | +3.41% | 58,800 | 435億9092万 | +0.25% | 72.65 | 3.1 |
| 02/19 | 795 | 807 | 791 | 791 | -0.88% | 39,500 | 421億5210万 | -3.18% | 70.25 | 3 |
| 02/18 | 782 | 798 | 782 | 798 | +2.18% | 52,600 | 425億2513万 | -2.8% | 70.88 | 3.03 |
| 02/15 | 785 | 791 | 775 | 781 | -0.51% | 75,300 | 416億1920万 | -5.33% | 69.37 | 2.96 |
| 02/14 | 801 | 801 | 778 | 785 | -1.01% | 44,400 | 418億3236万 | -5.42% | 69.72 | 2.98 |
| 02/13 | 794 | 799 | 790 | 793 | -1% | 75,300 | 422億5868万 | -4.92% | 70.43 | 3.01 |
| 02/12 | 795 | 819 | 794 | 801 | +2.04% | 78,500 | 426億8500万 | -4.42% | 71.14 | 3.04 |
| 02/08 | 813 | 813 | 782 | 785 | -3.21% | 99,400 | 418億3236万 | -6.77% | 69.72 | 2.98 |
| 02/07 | 818 | 818 | 807 | 811 | -0.49% | 59,500 | 432億1789万 | -4.14% | 72.03 | 3.08 |
| 02/06 | 813 | 817 | 808 | 815 | +0.99% | 55,300 | 434億3105万 | -3.89% | 72.39 | 3.09 |
| 02/05 | 820 | 820 | 806 | 807 | -0.98% | 48,100 | 430億473万 | -5.06% | 71.67 | 3.06 |
| 02/04 | 827 | 830 | 811 | 815 | -1.45% | 40,900 | 434億3105万 | -4.45% | 72.39 | 3.09 |
| 02/01 | 846 | 846 | 827 | 827 | -0.24% | 50,900 | 440億7053万 | -3.16% | 73.45 | 3.14 |
| 01/31 | 843 | 843 | 815 | 829 | -0.72% | 71,800 | 441億7711万 | -2.93% | 73.63 | 3.15 |
| 01/30 | 812 | 838 | 812 | 835 | +3.09% | 54,100 | 444億9684万 | -2.11% | 74.16 | 3.17 |
| 01/29 | 816 | 818 | 803 | 810 | -0.74% | 65,400 | 431億6460万 | -4.71% | 71.94 | 3.07 |
| 01/28 | 838 | 841 | 816 | 816 | -2.63% | 46,900 | 434億8434万 | -3.77% | 72.47 | 3.1 |
| 01/25 | 828 | 838 | 823 | 838 | +3.08% | 70,300 | 446億5671万 | -0.95% | 74.43 | 3.18 |
| 01/24 | 811 | 822 | 803 | 813 | -0.85% | 86,500 | 433億2447万 | -3.67% | 72.21 | 3.08 |
| 01/23 | 829 | 829 | 811 | 820 | -1.09% | 65,900 | 436億9750万 | -2.61% | 72.83 | 3.11 |
| 01/22 | 848 | 856 | 810 | 829 | -3.15% | 75,600 | 441億7711万 | -1.19% | 73.63 | 3.15 |
| 01/21 | 852 | 864 | 851 | 856 | +0.71% | 44,600 | 456億1593万 | +2.39% | 76.03 | 3.25 |
| 01/18 | 852 | 858 | 843 | 850 | +1.55% | 89,100 | 452億9619万 | +2.16% | 75.49 | 3.23 |
| 01/17 | 835 | 843 | 831 | 837 | +0.36% | 65,700 | 446億342万 | +0.97% | 74.34 | 3.18 |
| 01/16 | 844 | 849 | 831 | 834 | -1.18% | 55,800 | 444億4355万 | +0.97% | 74.07 | 3.16 |
| 01/15 | 883 | 883 | 842 | 844 | -4.85% | 141,600 | 449億7645万 | +2.55% | 74.96 | 3.2 |
| 01/11 | 917 | 917 | 882 | 887 | -2.31% | 86,200 | 472億6791万 | +8.3% | 78.78 | 3.37 |
| 01/10 | 890 | 918 | 890 | 908 | +0.78% | 69,800 | 483億8699万 | +11.55% | 80.64 | 3.45 |
| 01/09 | 881 | 907 | 863 | 901 | +1.58% | 79,700 | 480億1396万 | +11.51% | 80.02 | 3.42 |
| 01/08 | 903 | 913 | 879 | 887 | -1.55% | 36,300 | 472億6791万 | +10.6% | 78.78 | 3.37 |
| 01/07 | 906 | 920 | 897 | 901 | +0.45% | 73,200 | 480億1396万 | +12.77% | 80.02 | 3.42 |
| 01/04 | 902 | 906 | 880 | 897 | +2.28% | 74,500 | 478億80万 | +13.11% | 79.67 | 3.4 |
| 2012 |
| 12/28 | 880 | 883 | 865 | 877 | +0.34% | 54,100 | - | +11.29% | - | - |
| 12/27 | 872 | 879 | 866 | 874 | +1.27% | 99,600 | - | +11.76% | - | - |
| 12/26 | 877 | 884 | 856 | 863 | -0.35% | 65,900 | - | +11.07% | - | - |
| 12/25 | 833 | 866 | 833 | 866 | +2.12% | 66,300 | - | +11.89% | - | - |
| 12/21 | 863 | 867 | 838 | 848 | +1.19% | 93,900 | - | +10.13% | - | - |
| 12/20 | 820 | 870 | 815 | 838 | +3.84% | 189,800 | - | +9.54% | - | - |
| 12/19 | 774 | 808 | 767 | 807 | +6.32% | 101,000 | - | +6.04% | - | - |
| 12/18 | 757 | 773 | 757 | 759 | -0.26% | 24,800 | - | 0% | - | - |
| 12/17 | 767 | 771 | 752 | 761 | -0.65% | 64,500 | - | +0.4% | - | - |
| 12/14 | 758 | 769 | 758 | 766 | -0.13% | 88,700 | - | +0.92% | - | - |
| 12/13 | 776 | 776 | 764 | 767 | +0.79% | 33,500 | - | +0.79% | - | - |
| 12/12 | 768 | 769 | 748 | 761 | +1.06% | 38,300 | - | -0.13% | - | - |
| 12/11 | 754 | 755 | 747 | 753 | +0.13% | 20,200 | - | -1.44% | - | - |
| 12/10 | 754 | 760 | 745 | 752 | -0.27% | 25,300 | - | -1.96% | - | - |
| 12/07 | 762 | 763 | 751 | 754 | -2.2% | 29,200 | - | -2.08% | - | - |
| 12/06 | 780 | 787 | 770 | 771 | -0.13% | 31,000 | - | -0.39% | - | - |
| 12/05 | 772 | 776 | 763 | 772 | +0.26% | 33,300 | - | -0.52% | - | - |
| 12/04 | 751 | 776 | 748 | 770 | +3.36% | 52,000 | - | -1.03% | - | - |
| 12/03 | 736 | 752 | 734 | 745 | +0.27% | 63,800 | - | -4.49% | - | - |
| 11/30 | 755 | 755 | 742 | 743 | -1.98% | 49,100 | 395億9420万 | -5.11% | 65.99 | 2.82 |
| 11/29 | 760 | 765 | 753 | 758 | -0.92% | 61,100 | - | -3.56% | - | - |
| 11/28 | 794 | 794 | 762 | 765 | -3.89% | 57,200 | - | -2.92% | - | - |
| 11/27 | 775 | 796 | 775 | 796 | +3.51% | 52,400 | - | +0.89% | - | - |
| 11/26 | 770 | 772 | 765 | 769 | +1.72% | 31,800 | - | -2.78% | - | - |
| 11/22 | 755 | 764 | 753 | 756 | +1.34% | 36,100 | - | -4.67% | - | - |
| 11/21 | 760 | 760 | 741 | 746 | 0% | 48,200 | - | -6.28% | - | - |
| 11/20 | 772 | 772 | 742 | 746 | -3.49% | 70,600 | - | -6.75% | - | - |
| 11/19 | 763 | 807 | 760 | 773 | +1.31% | 68,600 | - | -3.74% | - | - |
| 11/16 | 742 | 765 | 738 | 763 | +2.55% | 34,800 | - | -5.33% | - | - |
| 11/15 | 720 | 779 | 720 | 744 | +1.64% | 92,000 | - | -8.03% | - | - |
| 11/14 | 740 | 740 | 728 | 732 | -1.61% | 90,600 | - | -9.85% | - | - |
| 11/13 | 759 | 760 | 741 | 744 | -0.93% | 73,900 | - | -8.82% | - | - |
| 11/12 | 777 | 782 | 751 | 751 | -4.45% | 84,700 | - | -8.3% | - | - |
| 11/09 | 790 | 793 | 776 | 786 | -1.75% | 54,100 | - | -4.5% | - | - |
| 11/08 | 808 | 808 | 792 | 800 | -1.11% | 35,600 | - | -3.03% | - | - |
| 11/07 | 817 | 817 | 809 | 809 | -0.25% | 25,600 | - | -2.06% | - | - |
| 11/06 | 824 | 824 | 808 | 811 | -1.58% | 24,000 | - | -1.82% | - | - |
| 11/05 | 826 | 829 | 816 | 824 | -0.96% | 21,400 | - | -0.48% | - | - |
| 11/02 | 841 | 842 | 822 | 832 | 0% | 33,000 | - | +0.24% | - | - |
| 11/01 | 832 | 843 | 825 | 832 | -0.6% | 34,700 | - | 0% | - | - |
| 10/31 | 811 | 842 | 811 | 837 | +3.21% | 42,500 | - | +0.48% | - | - |
| 10/30 | 828 | 828 | 811 | 811 | -2.05% | 39,600 | - | -2.64% | - | - |
| 10/29 | 825 | 834 | 803 | 828 | +0.61% | 59,800 | - | -0.72% | - | - |
| 10/26 | 821 | 829 | 818 | 823 | +0.73% | 53,800 | - | -1.32% | - | - |
| 10/25 | 802 | 818 | 801 | 817 | +1.87% | 46,400 | - | -1.8% | - | - |
| 10/24 | 801 | 804 | 795 | 802 | -0.37% | 94,600 | - | -3.49% | - | - |
| 10/23 | 826 | 826 | 802 | 805 | -2.19% | 72,100 | - | -3.01% | - | - |
| 10/22 | 820 | 827 | 816 | 823 | -0.48% | 45,400 | - | -0.84% | - | - |
| 10/19 | 836 | 845 | 823 | 827 | -2.25% | 43,700 | - | -0.12% | - | - |
| 10/18 | 832 | 850 | 832 | 846 | +1.81% | 51,500 | - | +2.42% | - | - |
| 10/17 | 832 | 847 | 830 | 831 | +0.36% | 42,100 | - | +1.22% | - | - |
| 10/16 | 845 | 845 | 827 | 828 | -1.43% | 28,000 | - | +1.22% | - | - |
| 10/15 | 842 | 846 | 829 | 840 | -0.47% | 45,800 | - | +3.07% | - | - |
| 10/12 | 832 | 846 | 827 | 844 | +3.69% | 61,200 | - | +3.94% | - | - |
| 10/11 | 810 | 826 | 810 | 814 | -1.09% | 50,300 | - | +0.62% | - | - |
| 10/10 | 821 | 832 | 816 | 823 | -1.32% | 40,200 | - | +2.11% | - | - |
| 10/09 | 839 | 856 | 834 | 834 | -0.95% | 41,400 | - | +3.73% | - | - |
| 10/05 | 846 | 848 | 837 | 842 | -0.36% | 51,400 | - | +5.12% | - | - |
| 10/04 | 806 | 854 | 806 | 845 | +3.81% | 87,800 | - | +5.89% | - | - |
| 10/03 | 824 | 824 | 810 | 814 | -1.33% | 72,400 | - | +2.39% | - | - |
| 10/02 | 838 | 849 | 824 | 825 | -2.37% | 63,400 | - | +3.9% | - | - |
| 10/01 | 862 | 863 | 840 | 845 | -3.21% | 65,100 | - | +6.69% | - | - |
