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 | 550 | 553 | 514 | 535 | -3.08% | 1,339,000 | 413億4963万 | +17.07% | 15.83 | 1.23 |
| 03/28 | 569 | 570 | 538 | 552 | -3.16% | 1,386,000 | 426億6354万 | +22.39% | 16.33 | 1.27 |
| 03/27 | 549 | 570 | 537 | 570 | +4.2% | 1,422,000 | 440億5474万 | +28.09% | 16.87 | 1.31 |
| 03/26 | 556 | 564 | 542 | 547 | -4.04% | 1,924,000 | 422億7710万 | +25.17% | 16.19 | 1.25 |
| 03/25 | 595 | 595 | 560 | 570 | +1.24% | 1,761,000 | 440億5474万 | +32.25% | 16.87 | 1.31 |
| 03/22 | 583 | 608 | 560 | 563 | -1.92% | 4,163,000 | 435億1372万 | +33.1% | 16.66 | 1.29 |
| 03/21 | 550 | 584 | 545 | 574 | +8.1% | 3,624,000 | 443億6390万 | +38.31% | 16.98 | 1.32 |
| 03/19 | 510 | 532 | 502 | 531 | +6.41% | 2,939,000 | 410億4047万 | +30.15% | 15.71 | 1.22 |
| 03/18 | 485 | 524 | 481 | 499 | +4.61% | 3,746,000 | 385億6722万 | +24.13% | 14.77 | 1.14 |
| 03/15 | 450 | 484 | 449 | 477 | +6.95% | 3,628,000 | 368億6686万 | +19.85% | 14.11 | 1.09 |
| 03/14 | 415 | 449 | 412 | 446 | +9.05% | 2,885,000 | 344億7090万 | +13.2% | 13.2 | 1.02 |
| 03/13 | 404 | 415 | 404 | 409 | +0.25% | 746,000 | 316億1121万 | +4.6% | 12.1 | 0.94 |
| 03/12 | 418 | 430 | 405 | 408 | -0.49% | 1,545,000 | 315億3392万 | +5.15% | 12.07 | 0.94 |
| 03/11 | 398 | 412 | 396 | 410 | +3.8% | 1,925,000 | 316億8850万 | +6.49% | 12.13 | 0.94 |
| 03/08 | 396 | 402 | 391 | 395 | +1.02% | 1,026,000 | 305億2916万 | +3.67% | 11.69 | 0.91 |
| 03/07 | 397 | 399 | 388 | 391 | -1.76% | 750,000 | 302億2001万 | +3.71% | 11.57 | 0.9 |
| 03/06 | 405 | 408 | 394 | 398 | +1.79% | 1,031,000 | 307億6103万 | +6.7% | 11.78 | 0.91 |
| 03/05 | 405 | 406 | 387 | 391 | -1.76% | 898,000 | 302億2001万 | +6.54% | 11.57 | 0.9 |
| 03/04 | 404 | 414 | 398 | 398 | +0.51% | 2,022,000 | 307億6103万 | +9.94% | 11.78 | 0.91 |
| 03/01 | 390 | 397 | 387 | 396 | +1.8% | 1,076,000 | 306億645万 | +11.24% | 11.72 | 0.91 |
| 02/28 | 392 | 394 | 385 | 389 | +0.78% | 1,016,000 | 300億6543万 | +11.14% | 11.51 | 0.89 |
| 02/27 | 394 | 399 | 384 | 386 | -1.53% | 810,000 | 298億3356万 | +12.21% | 11.42 | 0.89 |
| 02/26 | 382 | 402 | 381 | 392 | -0.76% | 1,650,000 | 302億9730万 | +15.63% | 11.6 | 0.9 |
| 02/25 | 410 | 410 | 392 | 395 | -0.25% | 1,868,000 | 305億2916万 | +18.26% | 11.69 | 0.91 |
| 02/22 | 382 | 397 | 367 | 396 | +1.54% | 2,307,000 | 306億645万 | +20.73% | 11.72 | 0.91 |
| 02/21 | 385 | 393 | 383 | 390 | -0.76% | 1,152,000 | 301億4272万 | +21.5% | 11.54 | 0.89 |
| 02/20 | 405 | 405 | 388 | 393 | +0.51% | 1,720,000 | 303億7458万 | +24.76% | 11.63 | 0.9 |
| 02/19 | 385 | 400 | 385 | 391 | 0% | 1,373,000 | 302億2001万 | +26.54% | 11.57 | 0.9 |
| 02/18 | 370 | 392 | 370 | 391 | +8.91% | 2,250,000 | 302億2001万 | +29.04% | 11.57 | 0.9 |
| 02/15 | 359 | 365 | 341 | 359 | -2.97% | 2,435,000 | 277億4676万 | +20.88% | 10.62 | 0.82 |
| 02/14 | 380 | 385 | 366 | 370 | -4.39% | 2,009,000 | 285億9694万 | +26.71% | 10.95 | 0.85 |
| 02/13 | 400 | 406 | 376 | 387 | -4.21% | 2,006,000 | 299億1085万 | +34.84% | 11.45 | 0.89 |
| 02/12 | 395 | 411 | 392 | 404 | +6.32% | 3,010,000 | 312億2476万 | +43.77% | 11.95 | 0.93 |
| 02/08 | 380 | 391 | 371 | 380 | +1.06% | 2,872,000 | 293億6983万 | +38.18% | 11.24 | 0.87 |
| 02/07 | 365 | 376 | 361 | 376 | +2.17% | 2,222,000 | 290億6067万 | +39.26% | 11.13 | 0.86 |
| 02/06 | 358 | 372 | 355 | 368 | +8.24% | 3,238,000 | 284億4236万 | +38.87% | 10.89 | 0.84 |
| 02/05 | 324 | 361 | 323 | 340 | +1.8% | 3,675,000 | 262億7827万 | +30.77% | 10.06 | 0.78 |
| 02/04 | 314 | 335 | 313 | 334 | +8.44% | 2,216,000 | 258億1453万 | +30.98% | 9.88 | 0.77 |
| 02/01 | 309 | 319 | 302 | 308 | -0.65% | 2,141,000 | 238億502万 | +23.2% | 9.11 | 0.71 |
| 01/31 | 278 | 316 | 275 | 310 | +12.73% | 4,290,000 | 239億5960万 | +26.02% | 9.17 | 0.71 |
| 01/30 | 264 | 279 | 262 | 275 | +5.36% | 1,589,000 | 212億5448万 | +13.17% | 8.14 | 0.63 |
| 01/29 | 255 | 266 | 251 | 261 | +1.16% | 959,000 | 201億7243万 | +8.75% | 7.72 | 0.6 |
| 01/28 | 257 | 262 | 253 | 258 | +1.98% | 969,000 | 199億4057万 | +8.4% | 7.63 | 0.59 |
| 01/25 | 258 | 259 | 251 | 253 | +1.2% | 689,000 | 195億5412万 | +7.66% | 7.49 | 0.58 |
| 01/24 | 237 | 252 | 237 | 250 | +4.17% | 765,000 | 193億2225万 | +7.3% | 7.4 | 0.57 |
| 01/23 | 243 | 253 | 238 | 240 | -4% | 886,000 | 185億4936万 | +3.9% | 7.1 | 0.55 |
| 01/22 | 261 | 264 | 246 | 250 | -3.47% | 1,297,000 | 193億2225万 | +9.65% | 7.4 | 0.57 |
| 01/21 | 263 | 264 | 252 | 259 | +1.97% | 1,480,000 | 200億1785万 | +14.6% | 7.66 | 0.59 |
| 01/18 | 236 | 260 | 233 | 254 | +11.89% | 2,827,000 | 196億3141万 | +13.9% | 7.52 | 0.58 |
| 01/17 | 234 | 236 | 221 | 227 | -2.16% | 651,000 | 175億4461万 | +3.18% | 6.72 | 0.52 |
| 01/16 | 238 | 239 | 230 | 232 | -2.52% | 461,000 | 179億3105万 | +6.42% | 6.86 | 0.53 |
| 01/15 | 242 | 243 | 236 | 238 | -0.42% | 427,000 | 183億9478万 | +10.19% | 7.04 | 0.55 |
| 01/11 | 246 | 248 | 235 | 239 | -0.83% | 588,000 | 184億7207万 | +12.21% | 7.07 | 0.55 |
| 01/10 | 252 | 254 | 240 | 241 | -2.43% | 560,000 | 186億2665万 | +14.76% | 7.13 | 0.55 |
| 01/09 | 227 | 249 | 227 | 247 | +3.35% | 1,000,000 | 190億9039万 | +18.75% | 7.31 | 0.57 |
| 01/08 | 244 | 249 | 232 | 239 | -3.63% | 616,000 | 184億7207万 | +16.59% | 7.07 | 0.55 |
| 01/07 | 260 | 261 | 247 | 248 | -4.62% | 915,000 | 191億6768万 | +22.17% | 7.34 | 0.57 |
| 01/04 | 265 | 267 | 256 | 260 | +5.69% | 891,000 | 200億9514万 | +30% | 7.69 | 0.6 |
| 2012 |
| 12/28 | 249 | 249 | 234 | 246 | 0% | 887,000 | - | +24.87% | - | - |
| 12/27 | 244 | 256 | 232 | 246 | +2.5% | 1,354,000 | - | +27.46% | - | - |
| 12/26 | 225 | 240 | 224 | 240 | +9.59% | 897,000 | - | +26.32% | - | - |
| 12/25 | 218 | 220 | 216 | 219 | +4.78% | 741,000 | - | +17.11% | - | - |
| 12/21 | 225 | 229 | 203 | 209 | -5.43% | 1,034,000 | - | +13.59% | - | - |
| 12/20 | 217 | 223 | 216 | 221 | -0.45% | 787,000 | - | +21.43% | - | - |
| 12/19 | 220 | 224 | 219 | 222 | +6.22% | 830,000 | - | +24.72% | - | - |
| 12/18 | 203 | 212 | 203 | 209 | +3.98% | 674,000 | - | +19.43% | - | - |
| 12/17 | 202 | 206 | 198 | 201 | +2.55% | 525,000 | - | +16.86% | - | - |
| 12/14 | 194 | 197 | 191 | 196 | +0.51% | 406,000 | - | +15.29% | - | - |
| 12/13 | 190 | 200 | 189 | 195 | +5.41% | 731,000 | - | +16.77% | - | - |
| 12/12 | 183 | 189 | 183 | 185 | +1.65% | 377,000 | - | +12.12% | - | - |
| 12/11 | 183 | 183 | 179 | 182 | -0.55% | 220,000 | - | +10.98% | - | - |
| 12/10 | 190 | 191 | 182 | 183 | -5.18% | 569,000 | - | +12.96% | - | - |
| 12/07 | 186 | 193 | 183 | 193 | +3.76% | 852,000 | - | +19.88% | - | - |
| 12/06 | 175 | 187 | 175 | 186 | +6.9% | 825,000 | - | +16.98% | - | - |
| 12/05 | 171 | 174 | 168 | 174 | +1.16% | 253,000 | - | +10.83% | - | - |
| 12/04 | 170 | 172 | 168 | 172 | 0% | 128,000 | - | +10.97% | - | - |
| 12/03 | 175 | 175 | 170 | 172 | 0% | 267,000 | - | +11.69% | - | - |
| 11/30 | 178 | 179 | 172 | 172 | -2.82% | 363,000 | - | +12.42% | - | - |
| 11/29 | 175 | 179 | 175 | 177 | +1.72% | 243,000 | - | +16.45% | - | - |
| 11/28 | 180 | 180 | 172 | 174 | -3.87% | 424,000 | - | +15.23% | - | - |
| 11/27 | 178 | 183 | 177 | 181 | +1.12% | 522,000 | - | +21.48% | - | - |
| 11/26 | 186 | 188 | 179 | 179 | -1.1% | 724,000 | - | +20.95% | - | - |
| 11/22 | 170 | 182 | 169 | 181 | +8.38% | 669,000 | - | +23.13% | - | - |
| 11/21 | 164 | 170 | 163 | 167 | +1.83% | 735,000 | - | +15.17% | - | - |
| 11/20 | 166 | 168 | 161 | 164 | +1.23% | 567,000 | - | +13.1% | - | - |
| 11/19 | 161 | 165 | 159 | 162 | +5.88% | 854,000 | - | +12.5% | - | - |
| 11/16 | 147 | 155 | 146 | 153 | +4.79% | 459,000 | - | +6.99% | - | - |
| 11/15 | 138 | 146 | 137 | 146 | +7.35% | 285,000 | - | +2.82% | - | - |
| 11/14 | 136 | 138 | 135 | 136 | 0% | 100,000 | - | -4.23% | - | - |
| 11/13 | 136 | 137 | 136 | 136 | 0% | 92,000 | - | -4.23% | - | - |
| 11/12 | 138 | 139 | 135 | 136 | -1.45% | 89,000 | - | -4.23% | - | - |
| 11/09 | 137 | 140 | 136 | 138 | -1.43% | 143,000 | - | -2.82% | - | - |
| 11/08 | 139 | 141 | 138 | 140 | -2.1% | 71,000 | - | -1.41% | - | - |
| 11/07 | 146 | 146 | 141 | 143 | +0.7% | 81,000 | - | +0.7% | - | - |
| 11/06 | 143 | 144 | 141 | 142 | -2.07% | 55,000 | - | 0% | - | - |
| 11/05 | 144 | 147 | 144 | 145 | -1.36% | 70,000 | - | +2.11% | - | - |
| 11/02 | 147 | 148 | 145 | 147 | +3.52% | 109,000 | - | +3.52% | - | - |
| 11/01 | 143 | 143 | 140 | 142 | +0.71% | 51,000 | - | 0% | - | - |
| 10/31 | 139 | 143 | 139 | 141 | +3.68% | 80,000 | - | -0.7% | - | - |
| 10/30 | 141 | 143 | 136 | 136 | -4.23% | 130,000 | - | -4.9% | - | - |
