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 | 409 | 409 | 393 | 398 | -1.49% | 3,824,600 | 865億4267万 | +1.53% | 6.46 | 1.49 |
| 03/28 | 416 | 418 | 402 | 404 | -3.35% | 3,344,900 | 878億4734万 | +3.86% | 6.56 | 1.51 |
| 03/27 | 416 | 424 | 411 | 418 | +2.2% | 4,397,700 | 908億9155万 | +8.29% | 6.78 | 1.56 |
| 03/26 | 416 | 417 | 404 | 409 | -3.76% | 5,125,900 | 889億3456万 | +7.07% | 6.64 | 1.53 |
| 03/25 | 400 | 427 | 398 | 425 | +7.05% | 7,272,400 | 924億1366万 | +12.14% | 6.9 | 1.59 |
| 03/22 | 408 | 411 | 397 | 397 | -3.41% | 4,709,400 | 787億8223万 | +5.87% | 5.88 | 1.36 |
| 03/21 | 419 | 421 | 407 | 411 | -1.44% | 3,741,300 | 815億6044万 | +10.48% | 6.09 | 1.4 |
| 03/19 | 429 | 431 | 406 | 417 | -1.42% | 5,260,000 | 827億5111万 | +13.01% | 6.18 | 1.42 |
| 03/18 | 438 | 439 | 421 | 423 | -2.08% | 5,964,700 | 839億4177万 | +15.89% | 6.27 | 1.44 |
| 03/15 | 435 | 445 | 426 | 432 | +1.17% | 11,315,500 | 857億2777万 | +19.01% | 6.4 | 1.47 |
| 03/14 | 420 | 434 | 412 | 427 | +2.64% | 9,350,900 | 847億3555万 | +18.61% | 6.32 | 1.46 |
| 03/13 | 404 | 421 | 402 | 416 | +2.97% | 4,328,700 | 825億5266万 | +16.2% | 6.16 | 1.42 |
| 03/12 | 425 | 425 | 396 | 404 | -4.27% | 5,475,700 | 801億7134万 | +13.8% | 5.98 | 1.38 |
| 03/11 | 422 | 433 | 416 | 422 | +1.69% | 7,471,800 | 837億4333万 | +19.55% | 6.25 | 1.44 |
| 03/08 | 408 | 428 | 406 | 415 | +2.98% | 14,074,900 | 823億5422万 | +18.91% | 6.15 | 1.42 |
| 03/07 | 423 | 423 | 396 | 403 | -3.82% | 9,733,400 | 799億7289万 | +16.14% | 5.97 | 1.38 |
| 03/06 | 374 | 419 | 372 | 419 | +14.48% | 20,222,000 | 831億4800万 | +21.8% | 6.21 | 1.43 |
| 03/05 | 373 | 374 | 362 | 366 | 0% | 3,415,000 | 726億3047万 | +7.65% | 5.42 | 1.25 |
| 03/04 | 371 | 382 | 366 | 366 | +1.95% | 7,259,500 | 726億3047万 | +7.96% | 5.42 | 1.25 |
| 03/01 | 338 | 365 | 336 | 359 | +6.21% | 9,633,900 | 712億4136万 | +6.53% | 5.32 | 1.23 |
| 02/28 | 341 | 345 | 335 | 338 | +0.3% | 4,291,900 | 670億7404万 | +0.6% | 5.01 | 1.15 |
| 02/27 | 340 | 348 | 335 | 337 | +0.9% | 4,268,600 | 668億7559万 | +0.6% | 4.99 | 1.15 |
| 02/26 | 328 | 343 | 328 | 334 | -1.76% | 2,846,000 | 662億8026万 | 0% | 4.95 | 1.14 |
| 02/25 | 331 | 345 | 326 | 340 | +3.34% | 4,327,600 | 674億7093万 | +2.1% | 5.04 | 1.16 |
| 02/22 | 321 | 330 | 316 | 329 | +2.17% | 2,245,700 | 623億2704万 | -0.9% | 4.65 | 1.07 |
| 02/21 | 321 | 330 | 319 | 322 | 0% | 2,637,000 | 610億94万 | -3.01% | 4.55 | 1.05 |
| 02/20 | 327 | 328 | 320 | 322 | -1.83% | 1,767,500 | 610億94万 | -3.01% | 4.55 | 1.05 |
| 02/19 | 331 | 334 | 323 | 328 | -1.2% | 1,901,600 | 621億3760万 | -1.5% | 4.64 | 1.07 |
| 02/18 | 321 | 333 | 318 | 332 | +4.4% | 2,551,300 | 628億9537万 | -0.6% | 4.69 | 1.08 |
| 02/15 | 323 | 323 | 309 | 318 | -2.75% | 2,624,200 | 602億4316万 | -4.79% | 4.5 | 1.04 |
| 02/14 | 324 | 330 | 315 | 327 | +0.31% | 2,361,800 | 619億4816万 | -2.68% | 4.62 | 1.07 |
| 02/13 | 333 | 335 | 321 | 326 | -1.51% | 2,439,100 | 617億5871万 | -2.98% | 4.61 | 1.06 |
| 02/12 | 350 | 358 | 330 | 331 | -5.7% | 4,752,400 | 627億593万 | -2.07% | 4.68 | 1.08 |
| 02/08 | 378 | 382 | 345 | 351 | -7.14% | 6,247,700 | 664億9481万 | +3.54% | 4.96 | 1.14 |
| 02/07 | 353 | 382 | 353 | 378 | +4.71% | 6,039,400 | 716億979万 | +11.18% | 5.34 | 1.23 |
| 02/06 | 350 | 362 | 348 | 361 | +4.94% | 5,780,600 | 683億8925万 | +6.49% | 5.1 | 1.18 |
| 02/05 | 341 | 347 | 341 | 344 | -1.15% | 2,264,700 | 651億6870万 | +1.18% | 4.86 | 1.12 |
| 02/04 | 351 | 352 | 343 | 348 | +1.46% | 1,959,100 | 659億2648万 | +2.35% | 4.92 | 1.13 |
| 02/01 | 357 | 359 | 342 | 343 | -2.56% | 3,143,400 | 649億7926万 | +1.18% | 4.85 | 1.12 |
| 01/31 | 341 | 354 | 333 | 352 | +3.23% | 7,273,900 | 666億8425万 | +3.83% | 4.98 | 1.15 |
| 01/30 | 322 | 342 | 320 | 341 | +6.9% | 5,790,800 | 646億37万 | +0.89% | 4.82 | 1.11 |
| 01/29 | 324 | 332 | 312 | 319 | -0.93% | 4,543,600 | 604億3260万 | -5.34% | 4.51 | 1.04 |
| 01/28 | 337 | 338 | 322 | 322 | -2.72% | 3,889,200 | 610億94万 | -4.17% | 4.55 | 1.05 |
| 01/25 | 332 | 334 | 326 | 331 | +2.8% | 4,137,500 | 627億593万 | -0.9% | 4.68 | 1.08 |
| 01/24 | 306 | 324 | 306 | 322 | +3.21% | 3,945,500 | 610億94万 | -2.72% | 4.55 | 1.05 |
| 01/23 | 306 | 317 | 300 | 312 | +1.96% | 5,139,700 | 591億650万 | -5.17% | 4.41 | 1.02 |
| 01/22 | 322 | 324 | 303 | 306 | -4.97% | 6,455,300 | 557億1296万 | -6.42% | 4.16 | 0.96 |
| 01/21 | 318 | 328 | 305 | 322 | +0.94% | 4,341,200 | 586億2606万 | -1.23% | 4.38 | 1.01 |
| 01/18 | 336 | 341 | 317 | 319 | -2.74% | 5,366,600 | 580億7985万 | -1.54% | 4.33 | 1 |
| 01/17 | 329 | 330 | 317 | 328 | +0.61% | 2,514,300 | 597億1847万 | +1.86% | 4.46 | 1.03 |
| 01/16 | 340 | 341 | 323 | 326 | -4.68% | 4,258,300 | 593億5433万 | +2.19% | 4.43 | 1.02 |
| 01/15 | 345 | 355 | 340 | 342 | -0.58% | 3,497,400 | 622億6743万 | +7.89% | 4.65 | 1.07 |
| 01/11 | 347 | 352 | 340 | 344 | 0% | 3,007,800 | 626億3156万 | +9.55% | 4.67 | 1.08 |
| 01/10 | 350 | 352 | 343 | 344 | -2.55% | 2,935,700 | 626億3156万 | +10.97% | 4.67 | 1.08 |
| 01/09 | 339 | 364 | 338 | 353 | +2.32% | 2,911,300 | 642億7018万 | +14.98% | 4.8 | 1.11 |
| 01/08 | 352 | 357 | 342 | 345 | -3.09% | 2,319,600 | 628億1363万 | +13.86% | 4.69 | 1.08 |
| 01/07 | 375 | 375 | 355 | 356 | -5.07% | 4,498,900 | 648億1639万 | +19.06% | 4.84 | 1.11 |
| 01/04 | 376 | 379 | 365 | 375 | +5.63% | 4,001,500 | 682億7569万 | +27.55% | 5.1 | 1.17 |
| 2012 |
| 12/28 | 369 | 369 | 344 | 355 | -4.05% | 4,671,800 | - | +22.84% | - | - |
| 12/27 | 389 | 390 | 361 | 370 | -2.37% | 5,211,400 | - | +30.28% | - | - |
| 12/26 | 358 | 388 | 358 | 379 | +6.46% | 8,164,500 | - | +35.84% | - | - |
| 12/25 | 340 | 358 | 333 | 356 | +9.54% | 6,022,400 | - | +30.4% | - | - |
| 12/21 | 338 | 347 | 313 | 325 | -1.81% | 5,140,000 | - | +21.27% | - | - |
| 12/20 | 315 | 341 | 306 | 331 | +5.08% | 6,512,900 | - | +24.91% | - | - |
| 12/19 | 323 | 327 | 307 | 315 | -0.32% | 3,651,500 | - | +21.15% | - | - |
| 12/18 | 304 | 327 | 302 | 316 | +5.69% | 9,122,500 | - | +22.96% | - | - |
| 12/17 | 275 | 310 | 273 | 299 | +10.74% | 8,239,400 | - | +18.18% | - | - |
| 12/14 | 273 | 276 | 268 | 270 | 0% | 1,378,100 | - | +8% | - | - |
| 12/13 | 274 | 277 | 268 | 270 | 0% | 2,015,500 | - | +8.87% | - | - |
| 12/12 | 272 | 275 | 270 | 270 | 0% | 1,819,800 | - | +9.31% | - | - |
| 12/11 | 267 | 271 | 264 | 270 | +2.66% | 976,400 | - | +9.76% | - | - |
| 12/10 | 269 | 270 | 261 | 263 | -1.87% | 1,299,700 | - | +7.35% | - | - |
| 12/07 | 270 | 271 | 266 | 268 | -0.37% | 987,500 | - | +9.84% | - | - |
| 12/06 | 267 | 272 | 265 | 269 | +2.28% | 1,244,400 | - | +10.7% | - | - |
| 12/05 | 267 | 267 | 261 | 263 | -1.5% | 944,400 | - | +8.68% | - | - |
| 12/04 | 265 | 270 | 263 | 267 | +0.75% | 1,334,900 | - | +10.79% | - | - |
| 12/03 | 258 | 272 | 258 | 265 | +2.32% | 2,963,900 | - | +10.42% | - | - |
| 11/30 | 260 | 262 | 250 | 259 | -1.52% | 3,096,900 | - | +8.37% | - | - |
| 11/29 | 257 | 278 | 257 | 263 | +3.54% | 8,139,200 | - | +10.5% | - | - |
| 11/28 | 245 | 255 | 244 | 254 | +3.67% | 2,510,200 | - | +7.17% | - | - |
| 11/27 | 243 | 246 | 243 | 245 | +0.82% | 1,126,900 | - | +3.38% | - | - |
| 11/26 | 242 | 244 | 241 | 243 | +1.25% | 813,700 | - | +2.53% | - | - |
| 11/22 | 241 | 241 | 238 | 240 | +0.42% | 1,002,200 | - | +0.84% | - | - |
| 11/21 | 238 | 242 | 237 | 239 | +0.84% | 987,500 | - | +0.42% | - | - |
| 11/20 | 239 | 240 | 236 | 237 | 0% | 983,500 | - | -0.84% | - | - |
| 11/19 | 236 | 238 | 233 | 237 | +1.28% | 1,160,100 | - | -0.84% | - | - |
| 11/16 | 232 | 236 | 229 | 234 | +1.74% | 1,157,400 | - | -2.09% | - | - |
| 11/15 | 226 | 232 | 226 | 230 | +2.22% | 1,282,700 | - | -4.17% | - | - |
| 11/14 | 220 | 229 | 220 | 225 | +1.81% | 804,500 | - | -6.25% | - | - |
| 11/13 | 224 | 224 | 217 | 221 | -0.45% | 768,100 | - | -8.3% | - | - |
| 11/12 | 224 | 227 | 221 | 222 | -1.33% | 732,700 | - | -8.26% | - | - |
| 11/09 | 230 | 230 | 222 | 225 | -3.02% | 1,177,100 | - | -7.41% | - | - |
| 11/08 | 235 | 237 | 231 | 232 | -2.93% | 904,400 | - | -4.92% | - | - |
| 11/07 | 238 | 241 | 237 | 239 | +1.27% | 1,042,200 | - | -2.05% | - | - |
| 11/06 | 238 | 239 | 235 | 236 | -0.84% | 778,100 | - | -2.88% | - | - |
| 11/05 | 248 | 248 | 233 | 238 | -2.86% | 1,957,200 | - | -1.65% | - | - |
| 11/02 | 242 | 249 | 241 | 245 | +1.24% | 1,923,600 | - | +1.24% | - | - |
| 11/01 | 243 | 245 | 240 | 242 | +0.83% | 695,900 | - | 0% | - | - |
| 10/31 | 240 | 243 | 239 | 240 | -0.41% | 891,600 | - | -0.83% | - | - |
| 10/30 | 242 | 245 | 240 | 241 | -0.41% | 771,400 | - | -0.41% | - | - |
