株価チャート
2012/10/23～2013/03/29
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 | 837 | 842 | 820 | 826 | 0% | 4,000 | 150億3320万 | +1.98% | 52.56 | 0.89 |
| 03/28 | 846 | 875 | 826 | 826 | -4.07% | 21,300 | 150億3320万 | +3.25% | 52.56 | 0.89 |
| 03/27 | 861 | 888 | 818 | 861 | +2.01% | 21,800 | 156億7020万 | +9.13% | 54.79 | 0.93 |
| 03/26 | 854 | 854 | 843 | 844 | -1.86% | 9,300 | 153億6080万 | +8.62% | 53.71 | 0.91 |
| 03/25 | 873 | 888 | 858 | 860 | -3.15% | 19,800 | 156億5200万 | +12.42% | 54.73 | 0.93 |
| 03/22 | 905 | 905 | 872 | 888 | -2.31% | 12,000 | 161億6160万 | +18.24% | 56.51 | 0.96 |
| 03/21 | 935 | 935 | 895 | 909 | -3.3% | 15,900 | 165億4380万 | +23.17% | 57.85 | 0.98 |
| 03/19 | 950 | 950 | 924 | 940 | -0.53% | 19,000 | 171億800万 | +29.83% | 59.82 | 1.02 |
| 03/18 | 972 | 984 | 930 | 945 | -3.57% | 24,600 | 171億9900万 | +33.29% | 60.14 | 1.02 |
| 03/15 | 1,093 | 1,097 | 968 | 980 | +2.3% | 74,800 | 178億3600万 | +41.41% | 62.36 | 1.06 |
| 03/14 | 945 | 965 | 902 | 958 | +4.36% | 66,800 | 174億3560万 | +41.72% | 60.96 | 1.04 |
| 03/13 | 820 | 918 | 811 | 918 | +9.29% | 33,000 | 167億760万 | +39.3% | 58.42 | 0.99 |
| 03/12 | 883 | 895 | 823 | 840 | -6.46% | 24,300 | 152億8800万 | +30.23% | 53.45 | 0.91 |
| 03/11 | 803 | 900 | 803 | 898 | +9.78% | 77,200 | 163億4360万 | +41.86% | 57.15 | 0.97 |
| 03/08 | 830 | 844 | 800 | 818 | +0.37% | 58,700 | 148億8760万 | +32.15% | 52.05 | 0.88 |
| 03/07 | 826 | 835 | 801 | 815 | -2.4% | 24,600 | 148億3300万 | +34.05% | 51.86 | 0.88 |
| 03/06 | 804 | 850 | 774 | 835 | +3.86% | 48,500 | 151億9700万 | +39.63% | 53.14 | 0.9 |
| 03/05 | 832 | 850 | 800 | 804 | -7.9% | 137,700 | 146億3280万 | +37.2% | 51.16 | 0.87 |
| 03/04 | 858 | 873 | 858 | 873 | +20.75% | 174,400 | 158億8860万 | +51.56% | 55.55 | 0.94 |
| 03/01 | 630 | 723 | 626 | 723 | +16.05% | 157,200 | 131億5860万 | +28.65% | 46.01 | 0.78 |
| 02/28 | 601 | 623 | 600 | 623 | +7.23% | 80,000 | 113億3860万 | +12.66% | 39.65 | 0.67 |
| 02/27 | 583 | 612 | 576 | 581 | +0.52% | 70,900 | 105億7420万 | +5.83% | 36.97 | 0.63 |
| 02/26 | 563 | 582 | 559 | 578 | +2.66% | 15,100 | 105億1960万 | +5.86% | 36.78 | 0.62 |
| 02/25 | 555 | 563 | 555 | 563 | +1.99% | 12,600 | 102億4660万 | +3.49% | 35.83 | 0.61 |
| 02/22 | 560 | 560 | 550 | 552 | -1.43% | 7,600 | 100億4640万 | +1.66% | 35.13 | 0.6 |
| 02/21 | 560 | 565 | 556 | 560 | 0% | 3,500 | 101億9200万 | +3.51% | 35.64 | 0.61 |
| 02/20 | 553 | 563 | 553 | 560 | +1.27% | 10,400 | 101億9200万 | +3.7% | 35.64 | 0.61 |
| 02/19 | 545 | 554 | 544 | 553 | +1.47% | 9,900 | 100億6460万 | +2.6% | 35.19 | 0.6 |
| 02/18 | 530 | 545 | 530 | 545 | +4.21% | 12,800 | 99億1900万 | +1.11% | 34.68 | 0.59 |
| 02/15 | 548 | 548 | 520 | 523 | -4.56% | 22,700 | 95億1860万 | -2.79% | 33.28 | 0.57 |
| 02/14 | 558 | 558 | 548 | 548 | -2.32% | 7,400 | 99億7360万 | +2.05% | 34.87 | 0.59 |
| 02/13 | 570 | 594 | 555 | 561 | 0% | 28,200 | 102億1020万 | +4.66% | 35.7 | 0.61 |
| 02/12 | 553 | 567 | 543 | 561 | +1.45% | 5,700 | 102億1020万 | +4.86% | 35.7 | 0.61 |
| 02/08 | 559 | 565 | 552 | 553 | +0.18% | 11,400 | 100億6460万 | +3.95% | 35.19 | 0.6 |
| 02/07 | 550 | 560 | 549 | 552 | +0.36% | 15,900 | 100億4640万 | +4.15% | 35.13 | 0.6 |
| 02/06 | 550 | 560 | 545 | 550 | +0.92% | 9,900 | 100億1000万 | +4.17% | 35 | 0.59 |
| 02/05 | 555 | 557 | 543 | 545 | -1.98% | 7,800 | 99億1900万 | +4.01% | 34.68 | 0.59 |
| 02/04 | 551 | 556 | 551 | 556 | +1.46% | 13,400 | 101億1920万 | +6.92% | 35.38 | 0.6 |
| 02/01 | 550 | 550 | 543 | 548 | -0.36% | 6,400 | 99億7360万 | +6.41% | 34.87 | 0.59 |
| 01/31 | 555 | 555 | 543 | 550 | -0.9% | 13,600 | 100億1000万 | +7.63% | 35 | 0.59 |
| 01/30 | 540 | 559 | 540 | 555 | +3.16% | 11,600 | 101億100万 | +9.47% | 35.32 | 0.6 |
| 01/29 | 555 | 559 | 538 | 538 | -1.1% | 10,300 | 97億9160万 | +6.96% | 34.24 | 0.58 |
| 01/28 | 522 | 554 | 522 | 544 | +5.02% | 34,300 | 99億80万 | +9.02% | 34.62 | 0.59 |
| 01/25 | 517 | 525 | 515 | 518 | +0.97% | 20,900 | 94億2760万 | +4.65% | 32.96 | 0.56 |
| 01/24 | 515 | 516 | 512 | 513 | +0.2% | 7,200 | 93億3660万 | +4.27% | 32.65 | 0.55 |
| 01/23 | 522 | 524 | 511 | 512 | -1.92% | 13,100 | 93億1840万 | +4.7% | 32.58 | 0.55 |
| 01/22 | 517 | 529 | 516 | 522 | -0.95% | 19,400 | 95億40万 | +7.41% | 33.22 | 0.56 |
| 01/21 | 529 | 529 | 519 | 527 | 0% | 12,900 | 95億9140万 | +9.34% | 33.54 | 0.57 |
| 01/18 | 512 | 527 | 512 | 527 | +3.13% | 14,200 | 95億9140万 | +10.02% | 33.54 | 0.57 |
| 01/17 | 525 | 525 | 506 | 511 | -2.48% | 7,100 | 93億20万 | +7.58% | 32.52 | 0.55 |
| 01/16 | 536 | 536 | 515 | 524 | -2.42% | 17,400 | 95億3680万 | +11.25% | 33.35 | 0.57 |
| 01/15 | 540 | 540 | 526 | 537 | -1.47% | 53,400 | 97億7340万 | +14.99% | 34.17 | 0.58 |
| 01/11 | 531 | 554 | 521 | 545 | +4.61% | 65,900 | 99億1900万 | +17.71% | 34.68 | 0.59 |
| 01/10 | 520 | 544 | 515 | 521 | +0.58% | 92,700 | 94億8220万 | +13.76% | 33.15 | 0.56 |
| 01/09 | 513 | 519 | 505 | 518 | +0.97% | 30,200 | 94億2760万 | +14.35% | 32.96 | 0.56 |
| 01/08 | 535 | 538 | 505 | 513 | -2.66% | 38,500 | 93億3660万 | +14.25% | 32.65 | 0.55 |
| 01/07 | 502 | 543 | 495 | 527 | +5.4% | 40,600 | 95億9140万 | +18.16% | 33.54 | 0.57 |
| 01/04 | 510 | 524 | 500 | 500 | +0.6% | 12,500 | 91億 | +13.38% | 31.82 | 0.54 |
| 2012 |
| 12/28 | 489 | 500 | 474 | 497 | +0.61% | 9,400 | - | +13.47% | - | - |
| 12/27 | 476 | 503 | 471 | 494 | +7.39% | 13,900 | - | +13.82% | - | - |
| 12/26 | 460 | 468 | 452 | 460 | +3.6% | 25,100 | - | +6.73% | - | - |
| 12/25 | 432 | 450 | 430 | 444 | +2.78% | 55,600 | - | +3.5% | - | - |
| 12/21 | 430 | 436 | 430 | 432 | -2.26% | 1,700 | - | +0.93% | - | - |
| 12/20 | 450 | 450 | 442 | 442 | -1.34% | 3,400 | - | +3.51% | - | - |
| 12/19 | 452 | 452 | 448 | 448 | -0.88% | 1,500 | - | +5.16% | - | - |
| 12/18 | 450 | 452 | 450 | 452 | +0.89% | 1,700 | - | +6.6% | - | - |
| 12/17 | 448 | 448 | 424 | 448 | -0.22% | 3,100 | - | +5.91% | - | - |
| 12/14 | 444 | 449 | 441 | 449 | +0.67% | 1,600 | - | +6.65% | - | - |
| 12/13 | 437 | 448 | 437 | 446 | +3% | 2,000 | - | +6.19% | - | - |
| 12/12 | 430 | 433 | 430 | 433 | 0% | 700 | - | +3.59% | - | - |
| 12/11 | 433 | 437 | 433 | 433 | -0.23% | 500 | - | +3.84% | - | - |
| 12/10 | 456 | 456 | 433 | 434 | -1.36% | 5,400 | - | +4.33% | - | - |
| 12/07 | 421 | 440 | 421 | 440 | +2.56% | 6,300 | - | +6.02% | - | - |
| 12/06 | 420 | 429 | 420 | 429 | +2.14% | 4,900 | - | +3.87% | - | - |
| 12/05 | 412 | 420 | 412 | 420 | 0% | 1,100 | - | +1.69% | - | - |
| 12/04 | 415 | 420 | 415 | 420 | 0% | 1,200 | - | +1.69% | - | - |
| 12/03 | 416 | 420 | 416 | 420 | +0.48% | 1,900 | - | +1.94% | - | - |
| 11/30 | 418 | 418 | 418 | 418 | -0.24% | 200 | - | +1.46% | - | - |
| 11/29 | 418 | 419 | 418 | 419 | +0.48% | 400 | - | +1.7% | - | - |
| 11/28 | 417 | 417 | 417 | 417 | -0.24% | 200 | - | +1.21% | - | - |
| 11/26 | 419 | 419 | 418 | 418 | -0.24% | 4,100 | - | +1.7% | - | - |
| 11/22 | 414 | 419 | 414 | 419 | +1.21% | 3,800 | - | +1.95% | - | - |
| 11/20 | 414 | 414 | 414 | 414 | +0.98% | 1,100 | - | +0.98% | - | - |
| 11/19 | 415 | 415 | 410 | 410 | -0.73% | 11,100 | - | +0.24% | - | - |
| 11/16 | 413 | 413 | 411 | 413 | +0.24% | 1,000 | - | +0.98% | - | - |
| 11/15 | 410 | 412 | 407 | 412 | +0.24% | 32,000 | - | +0.98% | - | - |
| 11/14 | 410 | 411 | 410 | 411 | +0.24% | 2,700 | - | +0.74% | - | - |
| 11/13 | 410 | 410 | 410 | 410 | -0.24% | 1,000 | - | +0.74% | - | - |
| 11/12 | 410 | 411 | 410 | 411 | +0.24% | 600 | - | +0.98% | - | - |
| 11/08 | 409 | 410 | 405 | 410 | 0% | 2,300 | - | +0.99% | - | - |
| 11/07 | 409 | 410 | 409 | 410 | 0% | 200 | - | +0.99% | - | - |
| 11/06 | 410 | 410 | 406 | 410 | -1.2% | 1,300 | - | +0.99% | - | - |
| 11/05 | 410 | 415 | 410 | 415 | +1.22% | 200 | - | +2.47% | - | - |
| 11/02 | 410 | 410 | 410 | 410 | +0.24% | 1,500 | - | +1.23% | - | - |
| 11/01 | 404 | 409 | 404 | 409 | +0.99% | 200 | - | +0.99% | - | - |
| 10/31 | 405 | 405 | 405 | 405 | +0.25% | 200 | - | -0.25% | - | - |
| 10/30 | 404 | 404 | 404 | 404 | +0.25% | 100 | - | -0.49% | - | - |
| 10/29 | 403 | 403 | 403 | 403 | -2.89% | 1,300 | - | -0.98% | - | - |
| 10/24 | 415 | 415 | 415 | 415 | 0% | 200 | - | +1.97% | - | - |
| 10/23 | 413 | 416 | 400 | 415 | +0.48% | 1,300 | - | +1.97% | - | - |
