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 | 523 | 529 | 514 | 527 | +0.76% | 2,215,000 | 4211億9519万 | +7.55% | 18.53 | 0.84 |
| 03/28 | 514 | 524 | 512 | 523 | +1.75% | 1,796,000 | 4179億9827万 | +7.17% | 18.39 | 0.83 |
| 03/27 | 511 | 514 | 509 | 514 | -0.58% | 1,479,000 | 4108億518万 | +5.98% | 18.08 | 0.82 |
| 03/26 | 508 | 519 | 507 | 517 | +1.17% | 2,257,000 | 4132億287万 | +7.04% | 18.18 | 0.82 |
| 03/25 | 520 | 527 | 511 | 511 | +0.39% | 1,902,000 | 4084億748万 | +6.46% | 17.97 | 0.81 |
| 03/22 | 519 | 520 | 507 | 509 | -1.93% | 2,037,000 | 4068億902万 | +6.71% | 17.9 | 0.81 |
| 03/21 | 511 | 524 | 511 | 519 | +1.37% | 3,169,000 | 4148億134万 | +9.49% | 18.25 | 0.82 |
| 03/19 | 497 | 514 | 496 | 512 | +4.07% | 2,771,000 | 4092億672万 | +8.7% | 18.01 | 0.81 |
| 03/18 | 489 | 498 | 489 | 492 | -1.4% | 1,465,000 | 3932億2208万 | +5.13% | 17.3 | 0.78 |
| 03/15 | 490 | 499 | 489 | 499 | +3.31% | 4,468,000 | 3988億1670万 | +7.08% | 17.55 | 0.79 |
| 03/14 | 482 | 485 | 478 | 483 | +0.42% | 4,963,000 | 3860億2899万 | +4.32% | 16.99 | 0.77 |
| 03/13 | 491 | 495 | 481 | 481 | -3.02% | 3,360,000 | 3844億3053万 | +4.34% | 16.92 | 0.76 |
| 03/12 | 506 | 509 | 494 | 496 | -1.39% | 1,812,000 | 3964億1901万 | +8.06% | 17.44 | 0.79 |
| 03/11 | 490 | 504 | 484 | 503 | +3.71% | 2,808,000 | 4020億1363万 | +10.31% | 17.69 | 0.8 |
| 03/08 | 486 | 491 | 481 | 485 | 0% | 4,040,000 | 3876億2745万 | +7.06% | 17.06 | 0.77 |
| 03/07 | 498 | 498 | 484 | 485 | -2.02% | 2,208,000 | 3876億2745万 | +7.54% | 17.06 | 0.77 |
| 03/06 | 493 | 503 | 488 | 495 | +3.56% | 2,421,000 | 3956億1977万 | +10.24% | 17.41 | 0.78 |
| 03/05 | 485 | 500 | 476 | 478 | -0.42% | 2,250,000 | 3820億3283万 | +7.17% | 16.81 | 0.76 |
| 03/04 | 469 | 483 | 469 | 480 | +3% | 2,218,000 | 3836億3130万 | +8.11% | 16.88 | 0.76 |
| 03/01 | 462 | 468 | 461 | 466 | +0.65% | 1,776,000 | 3724億4205万 | +5.43% | 16.39 | 0.74 |
| 02/28 | 450 | 466 | 449 | 463 | +3.12% | 2,338,000 | 3700億4435万 | +4.99% | 16.28 | 0.73 |
| 02/27 | 457 | 458 | 448 | 449 | -1.97% | 1,483,000 | 3588億5511万 | +2.28% | 15.79 | 0.71 |
| 02/26 | 457 | 464 | 453 | 458 | -0.65% | 1,421,000 | 3660億4819万 | +4.57% | 16.11 | 0.73 |
| 02/25 | 458 | 469 | 458 | 461 | +1.32% | 1,931,000 | 3684億4589万 | +5.49% | 16.21 | 0.73 |
| 02/22 | 456 | 459 | 446 | 455 | -1.09% | 1,722,000 | 3636億5050万 | +4.36% | 16 | 0.72 |
| 02/21 | 459 | 466 | 456 | 460 | +0.22% | 1,283,000 | 3676億4666万 | +5.75% | 16.18 | 0.73 |
| 02/20 | 455 | 461 | 455 | 459 | +2% | 1,549,000 | 3668億4743万 | +5.76% | 16.14 | 0.73 |
| 02/19 | 448 | 454 | 447 | 450 | +0.22% | 1,028,000 | 3596億5434万 | +4.17% | 15.83 | 0.71 |
| 02/18 | 437 | 453 | 436 | 449 | +4.66% | 2,333,000 | 3588億5511万 | +3.94% | 15.79 | 0.71 |
| 02/15 | 435 | 437 | 427 | 429 | -2.05% | 1,706,000 | 3428億7047万 | -0.46% | 15.09 | 0.68 |
| 02/14 | 442 | 446 | 437 | 438 | -0.68% | 1,842,000 | 3500億6356万 | +1.86% | 15.4 | 0.69 |
| 02/13 | 445 | 452 | 437 | 441 | -1.34% | 1,238,000 | 3524億6125万 | +2.56% | 15.51 | 0.7 |
| 02/12 | 436 | 459 | 435 | 447 | +4.44% | 3,048,000 | 3572億5664万 | +4.2% | 15.72 | 0.71 |
| 02/08 | 436 | 436 | 427 | 428 | -1.83% | 2,444,000 | 3420億7124万 | 0% | 15.05 | 0.68 |
| 02/07 | 432 | 439 | 430 | 436 | +0.93% | 1,944,000 | 3484億6509万 | +2.11% | 15.33 | 0.69 |
| 02/06 | 432 | 435 | 430 | 432 | +0.93% | 983,000 | 3452億6817万 | +1.41% | 15.19 | 0.69 |
| 02/05 | 427 | 436 | 426 | 428 | -0.93% | 1,015,000 | 3420億7124万 | +0.71% | 15.05 | 0.68 |
| 02/04 | 430 | 438 | 430 | 432 | +0.47% | 1,056,000 | 3452億6817万 | +1.89% | 15.19 | 0.69 |
| 02/01 | 430 | 432 | 427 | 430 | +0.23% | 893,000 | 3436億6970万 | +1.65% | 15.12 | 0.68 |
| 01/31 | 429 | 432 | 421 | 429 | -0.46% | 2,296,000 | 3428億7047万 | +1.42% | 15.09 | 0.68 |
| 01/30 | 431 | 433 | 428 | 431 | +0.23% | 994,000 | 3444億6893万 | +2.13% | 15.16 | 0.68 |
| 01/29 | 424 | 431 | 424 | 430 | +0.94% | 1,165,000 | 3436億6970万 | +2.14% | 15.12 | 0.68 |
| 01/28 | 432 | 433 | 425 | 426 | 0% | 1,096,000 | 3404億7277万 | +1.43% | 14.98 | 0.68 |
| 01/25 | 432 | 437 | 423 | 426 | -0.23% | 2,104,000 | 3404億7277万 | +1.67% | 14.98 | 0.68 |
| 01/24 | 422 | 429 | 419 | 427 | -0.23% | 1,492,000 | 3412億7201万 | +2.15% | 15.02 | 0.68 |
| 01/23 | 421 | 432 | 420 | 428 | +0.71% | 978,000 | 3420億7124万 | +2.64% | 15.05 | 0.68 |
| 01/22 | 428 | 437 | 421 | 425 | -0.7% | 1,607,000 | 3396億7354万 | +2.16% | 14.95 | 0.67 |
| 01/21 | 435 | 435 | 427 | 428 | -0.93% | 971,000 | 3420億7124万 | +3.13% | 15.05 | 0.68 |
| 01/18 | 434 | 435 | 428 | 432 | +0.47% | 1,602,000 | 3452億6817万 | +4.1% | 15.19 | 0.69 |
| 01/17 | 432 | 433 | 422 | 430 | +0.23% | 1,288,000 | 3436億6970万 | +4.12% | 15.12 | 0.68 |
| 01/16 | 431 | 435 | 427 | 429 | -0.23% | 1,733,000 | 3428億7047万 | +4.13% | 15.09 | 0.68 |
| 01/15 | 435 | 437 | 428 | 430 | 0% | 990,000 | 3436億6970万 | +4.62% | 15.12 | 0.68 |
| 01/11 | 438 | 438 | 427 | 430 | +0.47% | 1,084,000 | 3436億6970万 | +4.88% | 15.12 | 0.68 |
| 01/10 | 420 | 436 | 420 | 428 | +1.9% | 1,923,000 | 3420億7124万 | +4.65% | 15.05 | 0.68 |
| 01/09 | 414 | 422 | 412 | 420 | +0.96% | 1,097,000 | 3356億7738万 | +2.94% | 14.77 | 0.67 |
| 01/08 | 415 | 422 | 411 | 416 | -0.24% | 1,461,000 | 3324億8046万 | +1.96% | 14.63 | 0.66 |
| 01/07 | 430 | 430 | 415 | 417 | -1.65% | 1,110,000 | 3332億7969万 | +2.46% | 14.67 | 0.66 |
| 01/04 | 419 | 427 | 413 | 424 | +3.67% | 2,259,000 | 3388億7431万 | +4.18% | 14.91 | 0.67 |
| 2012 |
| 12/28 | 411 | 414 | 405 | 409 | 0% | 1,220,000 | - | +0.74% | - | - |
| 12/27 | 414 | 415 | 407 | 409 | -0.49% | 1,164,000 | - | +0.99% | - | - |
| 12/26 | 412 | 416 | 410 | 411 | +0.74% | 953,000 | - | +1.48% | - | - |
| 12/25 | 419 | 420 | 407 | 408 | -0.97% | 1,442,000 | - | +0.99% | - | - |
| 12/21 | 417 | 423 | 405 | 412 | -0.72% | 2,223,000 | - | +2.23% | - | - |
| 12/20 | 412 | 422 | 411 | 415 | +0.97% | 2,101,000 | - | +3.23% | - | - |
| 12/19 | 406 | 413 | 403 | 411 | +1.73% | 1,839,000 | - | +2.75% | - | - |
| 12/18 | 402 | 408 | 401 | 404 | +0.75% | 1,190,000 | - | +1.25% | - | - |
| 12/17 | 404 | 406 | 398 | 401 | -0.25% | 1,119,000 | - | +0.75% | - | - |
| 12/14 | 403 | 405 | 400 | 402 | -0.5% | 1,744,000 | - | +1.26% | - | - |
| 12/13 | 409 | 409 | 402 | 404 | -0.25% | 1,103,000 | - | +2.02% | - | - |
| 12/12 | 409 | 415 | 402 | 405 | 0% | 879,000 | - | +2.53% | - | - |
| 12/11 | 406 | 406 | 401 | 405 | 0% | 440,000 | - | +2.79% | - | - |
| 12/10 | 407 | 409 | 401 | 405 | -0.49% | 1,201,000 | - | +3.05% | - | - |
| 12/07 | 405 | 407 | 404 | 407 | +0.49% | 772,000 | - | +3.56% | - | - |
| 12/06 | 403 | 407 | 403 | 405 | +0.5% | 835,000 | - | +3.32% | - | - |
| 12/05 | 403 | 406 | 400 | 403 | -0.49% | 1,039,000 | - | +3.07% | - | - |
| 12/04 | 400 | 406 | 397 | 405 | +1% | 897,000 | - | +3.85% | - | - |
| 12/03 | 405 | 407 | 401 | 401 | -0.25% | 960,000 | - | +3.08% | - | - |
| 11/30 | 408 | 408 | 402 | 402 | -1.23% | 1,678,000 | - | +3.34% | - | - |
| 11/29 | 405 | 410 | 404 | 407 | +0.49% | 985,000 | - | +4.9% | - | - |
| 11/28 | 405 | 407 | 405 | 405 | -0.74% | 1,204,000 | - | +4.65% | - | - |
| 11/27 | 402 | 410 | 401 | 408 | +1.75% | 1,249,000 | - | +5.43% | - | - |
| 11/26 | 410 | 411 | 400 | 401 | -0.25% | 1,254,000 | - | +3.89% | - | - |
| 11/22 | 398 | 402 | 397 | 402 | +1.52% | 996,000 | - | +4.42% | - | - |
| 11/21 | 395 | 398 | 393 | 396 | +0.76% | 841,000 | - | +3.13% | - | - |
| 11/20 | 394 | 395 | 391 | 393 | +0.51% | 812,000 | - | +2.34% | - | - |
| 11/19 | 391 | 397 | 388 | 391 | +0.26% | 1,511,000 | - | +2.09% | - | - |
| 11/16 | 382 | 392 | 381 | 390 | +1.83% | 1,309,000 | - | +2.09% | - | - |
| 11/15 | 376 | 383 | 375 | 383 | +1.86% | 1,200,000 | - | +0.26% | - | - |
| 11/14 | 371 | 377 | 370 | 376 | +1.35% | 889,000 | - | -1.31% | - | - |
| 11/13 | 372 | 372 | 367 | 371 | -0.27% | 1,524,000 | - | -2.37% | - | - |
| 11/12 | 379 | 380 | 371 | 372 | -1.85% | 1,908,000 | - | -2.36% | - | - |
| 11/09 | 378 | 381 | 378 | 379 | -0.52% | 756,000 | - | -0.52% | - | - |
| 11/08 | 383 | 384 | 380 | 381 | -0.78% | 628,000 | - | 0% | - | - |
| 11/07 | 389 | 389 | 383 | 384 | -0.52% | 728,000 | - | +1.05% | - | - |
| 11/06 | 381 | 387 | 378 | 386 | +1.31% | 776,000 | - | +1.58% | - | - |
| 11/05 | 382 | 384 | 380 | 381 | -1.04% | 682,000 | - | +0.26% | - | - |
| 11/02 | 390 | 390 | 381 | 385 | -1.03% | 1,893,000 | - | +1.32% | - | - |
| 11/01 | 387 | 389 | 383 | 389 | +0.78% | 658,000 | - | +2.37% | - | - |
| 10/31 | 381 | 386 | 380 | 386 | +1.31% | 1,090,000 | - | +1.58% | - | - |
| 10/30 | 386 | 388 | 381 | 381 | -1.3% | 1,313,000 | - | 0% | - | - |
