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 | 607 | 607 | 590 | 604 | -0.17% | 10,900 | 159億4560万 | +9.22% | 11.95 | 0.34 |
| 03/28 | 639 | 639 | 600 | 605 | -6.78% | 5,400 | 159億7200万 | +10.2% | 11.97 | 0.34 |
| 03/27 | 650 | 650 | 629 | 649 | -2.26% | 9,200 | 171億3360万 | +19.08% | 12.84 | 0.37 |
| 03/26 | 653 | 664 | 640 | 664 | -1.63% | 4,900 | 175億2960万 | +23.42% | 13.14 | 0.38 |
| 03/25 | 669 | 676 | 640 | 675 | +2.43% | 18,000 | 178億2000万 | +26.88% | 13.36 | 0.38 |
| 03/22 | 625 | 659 | 620 | 659 | +4.94% | 27,400 | 173億9760万 | +25.76% | 13.04 | 0.37 |
| 03/21 | 556 | 655 | 556 | 628 | +13.15% | 45,600 | 165億7920万 | +21.24% | 12.43 | 0.36 |
| 03/19 | 535 | 555 | 534 | 555 | +4.52% | 14,200 | 146億5200万 | +8.19% | 10.98 | 0.32 |
| 03/18 | 540 | 546 | 531 | 531 | -1.48% | 23,100 | 140億1840万 | +4.12% | 10.51 | 0.3 |
| 03/15 | 540 | 545 | 535 | 539 | +1.32% | 14,300 | 142億2960万 | +5.89% | 10.67 | 0.31 |
| 03/14 | 530 | 535 | 529 | 532 | -0.56% | 8,900 | 140億4480万 | +4.72% | 10.53 | 0.3 |
| 03/13 | 545 | 545 | 535 | 535 | -2.01% | 2,400 | 141億2400万 | +5.73% | 10.59 | 0.3 |
| 03/12 | 545 | 547 | 543 | 546 | +0.18% | 23,900 | 144億1440万 | +8.12% | 10.81 | 0.31 |
| 03/11 | 541 | 550 | 540 | 545 | +0.93% | 40,000 | 143億8800万 | +8.35% | 10.79 | 0.31 |
| 03/08 | 530 | 540 | 526 | 540 | +4.25% | 11,100 | 142億5600万 | +7.78% | 10.69 | 0.31 |
| 03/07 | 520 | 530 | 518 | 518 | +0.97% | 10,600 | 136億7520万 | +3.6% | 10.25 | 0.29 |
| 03/06 | 510 | 515 | 509 | 513 | +2.6% | 29,500 | 135億4320万 | +2.81% | 10.15 | 0.29 |
| 03/05 | 507 | 510 | 500 | 500 | 0% | 58,000 | 132億 | +0.4% | 9.9 | 0.28 |
| 03/04 | 510 | 511 | 499 | 500 | 0% | 29,300 | 132億 | +0.4% | 9.9 | 0.28 |
| 03/01 | 500 | 500 | 497 | 500 | 0% | 14,700 | 132億 | +0.4% | 9.9 | 0.28 |
| 02/28 | 499 | 502 | 499 | 500 | 0% | 4,700 | 132億 | +0.4% | 9.9 | 0.28 |
| 02/27 | 499 | 500 | 499 | 500 | 0% | 700 | 132億 | +0.4% | 9.9 | 0.28 |
| 02/26 | 500 | 502 | 497 | 500 | -0.4% | 6,500 | 132億 | +0.4% | 9.9 | 0.28 |
| 02/25 | 500 | 502 | 495 | 502 | +1.41% | 1,100 | 132億5280万 | +0.8% | 9.93 | 0.29 |
| 02/22 | 495 | 500 | 495 | 495 | 0% | 5,600 | 130億6800万 | -0.4% | 9.8 | 0.28 |
| 02/21 | 497 | 497 | 495 | 495 | 0% | 2,600 | 130億6800万 | -0.4% | 9.8 | 0.28 |
| 02/20 | 490 | 495 | 488 | 495 | 0% | 1,700 | 130億6800万 | -0.2% | 9.8 | 0.28 |
| 02/19 | 493 | 499 | 490 | 495 | +0.61% | 2,400 | 130億6800万 | -0.2% | 9.8 | 0.28 |
| 02/18 | 489 | 492 | 489 | 492 | +0.2% | 400 | 129億8880万 | -0.81% | 9.74 | 0.28 |
| 02/15 | 496 | 498 | 483 | 491 | -1.01% | 7,500 | 129億6240万 | -0.61% | 9.72 | 0.28 |
| 02/14 | 497 | 497 | 496 | 496 | -0.6% | 3,500 | 130億9440万 | +0.61% | 9.82 | 0.28 |
| 02/13 | 500 | 500 | 499 | 499 | -0.2% | 5,000 | 131億7360万 | +1.42% | 9.88 | 0.28 |
| 02/12 | 497 | 500 | 495 | 500 | +0.2% | 5,000 | 132億 | +1.83% | 9.9 | 0.28 |
| 02/08 | 500 | 500 | 495 | 499 | -0.2% | 3,800 | 131億7360万 | +1.84% | 9.88 | 0.28 |
| 02/07 | 505 | 505 | 500 | 500 | 0% | 3,900 | 132億 | +2.25% | 9.9 | 0.28 |
| 02/06 | 501 | 504 | 500 | 500 | -0.2% | 12,700 | 132億 | +2.67% | 9.9 | 0.28 |
| 02/05 | 500 | 501 | 498 | 501 | +0.2% | 4,400 | 132億2640万 | +3.3% | 9.91 | 0.28 |
| 02/04 | 502 | 503 | 493 | 500 | 0% | 10,500 | 132億 | +3.31% | 9.9 | 0.28 |
| 02/01 | 499 | 503 | 496 | 500 | 0% | 2,300 | 132億 | +3.73% | 9.9 | 0.28 |
| 01/31 | 500 | 500 | 497 | 500 | 0% | 4,900 | 132億 | +4.17% | 9.9 | 0.28 |
| 01/30 | 500 | 500 | 499 | 500 | -0.2% | 1,200 | 132億 | +4.6% | 9.9 | 0.28 |
| 01/29 | 493 | 501 | 493 | 501 | +0.2% | 4,700 | 132億2640万 | +5.25% | 9.91 | 0.28 |
| 01/28 | 503 | 504 | 497 | 500 | +0.2% | 10,500 | 132億 | +5.49% | 9.9 | 0.28 |
| 01/25 | 497 | 499 | 487 | 499 | +2.04% | 3,600 | 131億7360万 | +5.72% | 9.88 | 0.28 |
| 01/24 | 492 | 492 | 488 | 489 | -0.81% | 1,300 | 129億960万 | +4.04% | 9.68 | 0.28 |
| 01/23 | 499 | 499 | 493 | 493 | -1.4% | 5,400 | 130億1520万 | +5.12% | 9.76 | 0.28 |
| 01/22 | 492 | 500 | 487 | 500 | +0.4% | 4,200 | 132億 | +7.07% | 9.9 | 0.28 |
| 01/21 | 496 | 501 | 496 | 498 | +0.61% | 6,500 | 131億4720万 | +7.1% | 9.86 | 0.28 |
| 01/18 | 488 | 495 | 488 | 495 | +2.06% | 2,100 | 130億6800万 | +6.91% | 9.8 | 0.28 |
| 01/17 | 479 | 489 | 471 | 485 | +1.25% | 4,700 | 128億400万 | +4.98% | 9.6 | 0.28 |
| 01/16 | 491 | 491 | 478 | 479 | -3.62% | 800 | 126億4560万 | +4.13% | 9.48 | 0.27 |
| 01/15 | 475 | 498 | 475 | 497 | +4.63% | 3,600 | 131億2080万 | +8.04% | 9.84 | 0.28 |
| 01/11 | 469 | 475 | 469 | 475 | +3.04% | 2,500 | 125億4000万 | +3.71% | 9.4 | 0.27 |
| 01/10 | 465 | 471 | 460 | 461 | -0.86% | 7,700 | 121億7040万 | +0.88% | 9.12 | 0.26 |
| 01/09 | 464 | 467 | 463 | 465 | -1.06% | 1,500 | 122億7600万 | +1.75% | 9.2 | 0.26 |
| 01/08 | 472 | 472 | 453 | 470 | -0.63% | 9,000 | 124億800万 | +3.07% | 9.3 | 0.27 |
| 01/07 | 473 | 474 | 472 | 473 | +0.21% | 700 | 124億8720万 | +3.96% | 9.36 | 0.27 |
| 01/04 | 464 | 472 | 464 | 472 | +0.21% | 1,000 | 124億6080万 | +3.74% | 9.34 | 0.27 |
| 2012 |
| 12/28 | 464 | 471 | 459 | 471 | +2.84% | 1,700 | - | +3.74% | - | - |
| 12/27 | 460 | 460 | 458 | 458 | +0.66% | 1,700 | - | +1.1% | - | - |
| 12/26 | 459 | 459 | 455 | 455 | +0.44% | 400 | - | +0.44% | - | - |
| 12/25 | 455 | 465 | 453 | 453 | 0% | 8,600 | - | +0.22% | - | - |
| 12/21 | 453 | 454 | 450 | 453 | 0% | 9,300 | - | +0.22% | - | - |
| 12/20 | 453 | 453 | 453 | 453 | -1.09% | 4,100 | - | +0.44% | - | - |
| 12/19 | 456 | 459 | 451 | 458 | +1.1% | 2,200 | - | +1.78% | - | - |
| 12/18 | 450 | 453 | 450 | 453 | -0.44% | 700 | - | +0.89% | - | - |
| 12/17 | 455 | 455 | 449 | 455 | +0.89% | 4,000 | - | +1.34% | - | - |
| 12/14 | 450 | 451 | 448 | 451 | +0.22% | 1,300 | - | +0.67% | - | - |
| 12/13 | 446 | 451 | 446 | 450 | +0.9% | 2,200 | - | +0.45% | - | - |
| 12/12 | 452 | 452 | 446 | 446 | -0.89% | 12,800 | - | -0.45% | - | - |
| 12/11 | 450 | 450 | 450 | 450 | 0% | 1,000 | - | +0.45% | - | - |
| 12/10 | 449 | 450 | 449 | 450 | -1.53% | 2,700 | - | +0.67% | - | - |
| 12/07 | 455 | 457 | 454 | 457 | +1.56% | 1,400 | - | +2.24% | - | - |
| 12/06 | 453 | 455 | 440 | 450 | -1.32% | 9,400 | - | +0.67% | - | - |
| 12/05 | 458 | 458 | 451 | 456 | -0.44% | 4,200 | - | +2.24% | - | - |
| 12/04 | 452 | 458 | 452 | 458 | +1.78% | 2,700 | - | +2.69% | - | - |
| 12/03 | 450 | 450 | 450 | 450 | -1.53% | 1,100 | - | +1.12% | - | - |
| 11/30 | 450 | 457 | 450 | 457 | +1.33% | 2,600 | - | +2.7% | - | - |
| 11/29 | 451 | 451 | 440 | 451 | -0.22% | 4,000 | - | +1.58% | - | - |
| 11/28 | 452 | 452 | 451 | 452 | +0.44% | 1,200 | - | +2.03% | - | - |
| 11/27 | 450 | 450 | 450 | 450 | -1.75% | 100 | - | +1.58% | - | - |
| 11/26 | 458 | 458 | 458 | 458 | +0.66% | 1,300 | - | +3.39% | - | - |
| 11/22 | 447 | 458 | 447 | 455 | +2.02% | 5,900 | - | +2.71% | - | - |
| 11/21 | 446 | 446 | 446 | 446 | -0.22% | 500 | - | +0.9% | - | - |
| 11/20 | 442 | 447 | 442 | 447 | +0.9% | 600 | - | +1.13% | - | - |
| 11/19 | 443 | 443 | 443 | 443 | +0.68% | 100 | - | +0.45% | - | - |
| 11/16 | 439 | 440 | 439 | 440 | +0.46% | 300 | - | -0.23% | - | - |
| 11/15 | 434 | 438 | 434 | 438 | +0.92% | 200 | - | -0.45% | - | - |
| 11/14 | 434 | 434 | 434 | 434 | -0.69% | 1,000 | - | -1.36% | - | - |
| 11/13 | 440 | 440 | 437 | 437 | -0.68% | 900 | - | -0.91% | - | - |
| 11/12 | 441 | 441 | 440 | 440 | 0% | 300 | - | -0.23% | - | - |
| 11/09 | 445 | 445 | 440 | 440 | -1.79% | 500 | - | -0.23% | - | - |
| 11/08 | 440 | 448 | 440 | 448 | +1.59% | 1,000 | - | +1.59% | - | - |
| 11/07 | 441 | 441 | 441 | 441 | +0.23% | 100 | - | +0.23% | - | - |
| 11/06 | 440 | 440 | 440 | 440 | -1.35% | 1,000 | - | 0% | - | - |
| 11/05 | 446 | 446 | 446 | 446 | +1.13% | 100 | - | +1.13% | - | - |
| 11/02 | 441 | 441 | 441 | 441 | -1.12% | 1,000 | - | 0% | - | - |
| 11/01 | 442 | 446 | 442 | 446 | +1.36% | 400 | - | +0.9% | - | - |
| 10/31 | 440 | 440 | 440 | 440 | -0.45% | 200 | - | -0.45% | - | - |
| 10/30 | 441 | 444 | 441 | 442 | -1.12% | 1,900 | - | 0% | - | - |
