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 | 950 | 951 | 925 | 930 | -2.11% | 38,000 | 446億2778万 | +7.76% | 10.36 | 1.53 |
| 03/28 | 950 | 950 | 921 | 950 | +1.06% | 25,500 | 455億8752万 | +11.37% | 10.58 | 1.57 |
| 03/27 | 950 | 960 | 935 | 940 | -1.16% | 44,500 | 451億765万 | +11.51% | 10.47 | 1.55 |
| 03/26 | 970 | 973 | 946 | 951 | -1.76% | 70,500 | 456億3550万 | +14.17% | 10.59 | 1.57 |
| 03/25 | 953 | 980 | 953 | 968 | +1.68% | 82,500 | 464億5128万 | +17.62% | 10.78 | 1.6 |
| 03/22 | 935 | 960 | 935 | 952 | +2.59% | 35,500 | 456億8349万 | +17.39% | 10.6 | 1.57 |
| 03/21 | 931 | 952 | 926 | 928 | -0.43% | 59,500 | 445億3181万 | +15.86% | 10.34 | 1.53 |
| 03/19 | 912 | 937 | 910 | 932 | +2.42% | 65,000 | 447億2375万 | +17.68% | 10.38 | 1.54 |
| 03/18 | 900 | 911 | 891 | 910 | +1% | 33,500 | 436億6804万 | +16.22% | 10.14 | 1.5 |
| 03/15 | 909 | 918 | 897 | 901 | +0.78% | 77,000 | 432億3616万 | +16.41% | 10.04 | 1.48 |
| 03/14 | 840 | 920 | 840 | 894 | +6.94% | 111,500 | 429億25万 | +16.71% | 9.96 | 1.47 |
| 03/13 | 820 | 836 | 811 | 836 | +2.45% | 55,500 | 401億1701万 | +10.29% | 9.31 | 1.38 |
| 03/12 | 830 | 830 | 816 | 816 | -1.92% | 19,500 | 391億5728万 | +8.51% | 9.09 | 1.34 |
| 03/11 | 834 | 834 | 817 | 832 | +0.24% | 37,000 | 399億2507万 | +11.38% | 9.27 | 1.37 |
| 03/08 | 820 | 833 | 812 | 830 | 0% | 40,500 | 398億2909万 | +11.86% | 9.25 | 1.37 |
| 03/07 | 830 | 834 | 816 | 830 | 0% | 29,500 | 398億2909万 | +12.62% | 9.25 | 1.37 |
| 03/06 | 826 | 830 | 819 | 830 | +0.48% | 37,500 | 398億2909万 | +13.39% | 9.25 | 1.37 |
| 03/05 | 833 | 835 | 825 | 826 | -0.6% | 68,500 | 396億3715万 | +13.62% | 9.2 | 1.36 |
| 03/04 | 830 | 836 | 810 | 831 | +0.97% | 66,500 | 398億7708万 | +14.94% | 9.26 | 1.37 |
| 03/01 | 797 | 830 | 797 | 823 | +4.44% | 124,500 | 394億9319万 | +14.62% | 9.17 | 1.36 |
| 02/28 | 780 | 815 | 778 | 788 | +1.03% | 86,000 | 378億1365万 | +10.52% | 8.78 | 1.3 |
| 02/27 | 795 | 811 | 770 | 780 | -3.7% | 49,000 | 374億2975万 | +10.01% | 8.69 | 1.29 |
| 02/26 | 745 | 810 | 738 | 810 | +4.52% | 116,500 | 388億6936万 | +14.73% | 9.02 | 1.33 |
| 02/25 | 710 | 778 | 710 | 775 | +10.09% | 185,500 | 371億8982万 | +10.56% | 8.63 | 1.28 |
| 02/22 | 695 | 704 | 691 | 704 | +2.03% | 71,500 | 337億8275万 | +0.86% | 7.84 | 1.16 |
| 02/21 | 691 | 699 | 690 | 690 | 0% | 24,000 | 331億1093万 | -1% | 7.69 | 1.14 |
| 02/20 | 697 | 700 | 690 | 690 | -1.43% | 16,000 | 331億1093万 | -1.15% | 7.69 | 1.14 |
| 02/19 | 700 | 700 | 697 | 700 | +0.14% | 14,000 | 335億9080万 | +0.29% | 7.8 | 1.15 |
| 02/18 | 672 | 699 | 672 | 699 | +4.17% | 18,500 | 335億4281万 | +0.14% | 7.79 | 1.15 |
| 02/15 | 692 | 692 | 671 | 671 | -3.17% | 23,500 | 321億9918万 | -3.87% | 7.47 | 1.11 |
| 02/14 | 692 | 698 | 690 | 693 | -1% | 14,000 | 332億5489万 | -0.72% | 7.72 | 1.14 |
| 02/13 | 705 | 709 | 700 | 700 | -0.71% | 43,000 | 335億9080万 | +0.43% | 7.8 | 1.15 |
| 02/12 | 694 | 711 | 694 | 705 | +1.44% | 41,000 | 338億3074万 | +1.29% | 7.85 | 1.16 |
| 02/08 | 691 | 695 | 691 | 695 | -0.43% | 9,000 | 333億5087万 | -0.14% | 7.74 | 1.15 |
| 02/07 | 694 | 700 | 690 | 698 | 0% | 18,000 | 334億9483万 | +0.43% | 7.78 | 1.15 |
| 02/06 | 685 | 699 | 685 | 698 | +1.6% | 13,000 | 334億9483万 | +0.58% | 7.78 | 1.15 |
| 02/05 | 695 | 700 | 687 | 687 | -1.86% | 14,000 | 329億6697万 | -0.58% | 7.65 | 1.13 |
| 02/04 | 700 | 701 | 693 | 700 | 0% | 18,500 | 335億9080万 | +1.74% | 7.8 | 1.15 |
| 02/01 | 698 | 702 | 690 | 700 | 0% | 38,500 | 335億9080万 | +2.19% | 7.8 | 1.15 |
| 01/31 | 713 | 714 | 699 | 700 | -1.27% | 42,000 | 335億9080万 | +2.79% | 7.8 | 1.15 |
| 01/30 | 712 | 717 | 680 | 709 | -0.42% | 48,000 | 340億2268万 | +4.57% | 7.9 | 1.17 |
| 01/29 | 708 | 712 | 705 | 712 | +0.56% | 25,000 | 341億6664万 | +5.79% | 7.93 | 1.17 |
| 01/28 | 685 | 708 | 676 | 708 | +0.43% | 59,500 | 339億7470万 | +5.83% | 7.89 | 1.17 |
| 01/25 | 701 | 707 | 695 | 705 | +0.71% | 55,000 | 338億3074万 | +6.17% | 7.85 | 1.16 |
| 01/24 | 690 | 701 | 690 | 700 | +1.45% | 28,000 | 335億9080万 | +6.06% | 7.8 | 1.15 |
| 01/23 | 690 | 699 | 690 | 690 | -1.43% | 14,000 | 331億1093万 | +5.34% | 7.69 | 1.14 |
| 01/22 | 696 | 703 | 693 | 700 | 0% | 21,000 | 335億9080万 | +7.69% | 7.8 | 1.15 |
| 01/21 | 699 | 702 | 694 | 700 | +0.14% | 26,000 | 335億9080万 | +8.53% | 7.8 | 1.15 |
| 01/18 | 708 | 708 | 693 | 699 | +2.04% | 15,500 | 335億4281万 | +9.22% | 7.79 | 1.15 |
| 01/17 | 704 | 705 | 684 | 685 | -2.7% | 17,000 | 328億7100万 | +7.87% | 7.63 | 1.13 |
| 01/16 | 713 | 713 | 704 | 704 | 0% | 106,000 | 337億8275万 | +11.75% | 7.84 | 1.16 |
| 01/15 | 713 | 723 | 704 | 704 | +1% | 69,000 | 337億8275万 | +12.64% | 7.84 | 1.16 |
| 01/11 | 692 | 708 | 692 | 697 | +0.72% | 56,500 | 334億4684万 | +12.42% | 7.76 | 1.15 |
| 01/10 | 688 | 694 | 680 | 692 | +3.28% | 37,500 | 332億691万 | +12.52% | 7.71 | 1.14 |
| 01/09 | 651 | 670 | 650 | 670 | +1.36% | 20,000 | 321億5120万 | +9.84% | 7.46 | 1.1 |
| 01/08 | 690 | 690 | 655 | 661 | -4.2% | 26,000 | 317億1931万 | +9.26% | 7.36 | 1.09 |
| 01/07 | 701 | 710 | 682 | 690 | -0.58% | 36,500 | 331億1093万 | +14.81% | 7.69 | 1.14 |
| 01/04 | 681 | 698 | 681 | 694 | +3.43% | 33,000 | 333億288万 | +16.64% | 7.73 | 1.14 |
| 2012 |
| 12/28 | 677 | 700 | 671 | 671 | +0.15% | 70,500 | - | +14.31% | - | - |
| 12/27 | 640 | 670 | 640 | 670 | +6.01% | 82,000 | - | +15.52% | - | - |
| 12/26 | 619 | 633 | 619 | 632 | +2.1% | 77,500 | - | +10.1% | - | - |
| 12/25 | 612 | 620 | 609 | 619 | +1.81% | 66,000 | - | +8.79% | - | - |
| 12/21 | 608 | 610 | 602 | 608 | +0.5% | 47,000 | - | +7.8% | - | - |
| 12/20 | 613 | 613 | 601 | 605 | -1.47% | 22,500 | - | +8.04% | - | - |
| 12/19 | 604 | 614 | 604 | 614 | +2.68% | 31,000 | - | +10.43% | - | - |
| 12/18 | 609 | 614 | 598 | 598 | -1.16% | 42,000 | - | +8.53% | - | - |
| 12/17 | 610 | 614 | 600 | 605 | +3.07% | 55,000 | - | +10.4% | - | - |
| 12/14 | 607 | 607 | 585 | 587 | -3.61% | 22,000 | - | +7.9% | - | - |
| 12/13 | 580 | 609 | 571 | 609 | +5% | 100,000 | - | +12.57% | - | - |
| 12/12 | 560 | 580 | 560 | 580 | +3.57% | 26,500 | - | +8.01% | - | - |
| 12/11 | 565 | 565 | 557 | 560 | -0.88% | 8,000 | - | +4.67% | - | - |
| 12/10 | 570 | 570 | 557 | 565 | -0.88% | 10,500 | - | +6% | - | - |
| 12/07 | 578 | 578 | 570 | 570 | -0.87% | 6,500 | - | +7.34% | - | - |
| 12/06 | 572 | 580 | 560 | 575 | +1.41% | 40,500 | - | +8.9% | - | - |
| 12/05 | 571 | 581 | 562 | 567 | -1.9% | 27,500 | - | +8% | - | - |
| 12/04 | 583 | 585 | 578 | 578 | -0.86% | 51,500 | - | +10.52% | - | - |
| 12/03 | 570 | 586 | 569 | 583 | +2.28% | 74,500 | - | +12.12% | - | - |
| 11/30 | 565 | 580 | 555 | 570 | -0.87% | 56,000 | - | +10.25% | - | - |
| 11/29 | 547 | 579 | 547 | 575 | +5.12% | 70,000 | - | +11.87% | - | - |
| 11/28 | 536 | 548 | 536 | 547 | +0.37% | 34,000 | - | +7.25% | - | - |
| 11/27 | 548 | 549 | 532 | 545 | +0.18% | 50,500 | - | +7.28% | - | - |
| 11/26 | 515 | 544 | 514 | 544 | +7.72% | 77,000 | - | +7.72% | - | - |
| 11/22 | 502 | 505 | 502 | 505 | +0.8% | 29,000 | - | +0.6% | - | - |
| 11/21 | 502 | 502 | 496 | 501 | -0.2% | 10,500 | - | 0% | - | - |
| 11/20 | 502 | 504 | 495 | 502 | -0.4% | 16,500 | - | +0.4% | - | - |
| 11/19 | 500 | 508 | 500 | 504 | +1.61% | 16,500 | - | +1% | - | - |
| 11/16 | 506 | 506 | 495 | 496 | -1.98% | 21,000 | - | -0.2% | - | - |
| 11/15 | 506 | 508 | 500 | 506 | 0% | 12,500 | - | +2.02% | - | - |
| 11/14 | 502 | 506 | 502 | 506 | +1.2% | 3,500 | - | +2.22% | - | - |
| 11/13 | 496 | 514 | 496 | 500 | -3.1% | 20,000 | - | +1.21% | - | - |
| 11/12 | 518 | 518 | 508 | 516 | +0.58% | 16,000 | - | +4.67% | - | - |
| 11/09 | 504 | 513 | 492 | 513 | +1.18% | 8,000 | - | +4.48% | - | - |
| 11/08 | 509 | 509 | 505 | 507 | -1.93% | 3,000 | - | +3.47% | - | - |
| 11/07 | 511 | 520 | 506 | 517 | +0.98% | 9,000 | - | +5.73% | - | - |
| 11/06 | 521 | 523 | 510 | 512 | -1.35% | 22,000 | - | +5.35% | - | - |
| 11/05 | 515 | 519 | 515 | 519 | +1.37% | 29,000 | - | +7.01% | - | - |
| 11/02 | 505 | 512 | 505 | 512 | +1.39% | 26,500 | - | +6% | - | - |
| 11/01 | 500 | 509 | 500 | 505 | +1.41% | 11,000 | - | +4.77% | - | - |
| 10/31 | 497 | 500 | 497 | 498 | -0.99% | 17,500 | - | +3.53% | - | - |
| 10/30 | 511 | 511 | 499 | 503 | -3.27% | 26,500 | - | +4.57% | - | - |
