株価チャート
2012/09/19～2013/02/18
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 |
| 02/18 | 860 | 860 | 845 | 859 | +0.59% | 7,100 | 73億8646万 | -0.69% | 10.43 | 0.7 |
| 02/15 | 852 | 856 | 841 | 854 | -1.5% | 26,700 | 73億4347万 | -1.27% | 10.37 | 0.7 |
| 02/14 | 838 | 867 | 838 | 867 | +2% | 14,900 | 74億5525万 | +0.35% | 10.53 | 0.71 |
| 02/13 | 855 | 881 | 850 | 850 | -1.05% | 39,200 | 73億907万 | -1.51% | 10.32 | 0.69 |
| 02/12 | 867 | 867 | 855 | 859 | +0.23% | 10,400 | 73億8646万 | -0.46% | 10.43 | 0.7 |
| 02/08 | 868 | 870 | 856 | 857 | -1.38% | 12,100 | 73億6926万 | -0.58% | 10.41 | 0.7 |
| 02/07 | 872 | 878 | 863 | 869 | -0.91% | 9,700 | 74億7245万 | +1.05% | 10.56 | 0.71 |
| 02/06 | 886 | 886 | 872 | 877 | -0.68% | 15,100 | 75億4124万 | +2.1% | 10.65 | 0.72 |
| 02/05 | 899 | 899 | 882 | 883 | -2.11% | 8,300 | 75億9283万 | +3.15% | 10.73 | 0.72 |
| 02/04 | 887 | 902 | 885 | 902 | +2.5% | 23,900 | 77億5621万 | +5.62% | 10.96 | 0.74 |
| 02/01 | 876 | 883 | 874 | 880 | +0.57% | 12,600 | 75億6704万 | +3.53% | 10.69 | 0.72 |
| 01/31 | 870 | 880 | 868 | 875 | +1.04% | 16,100 | 75億2404万 | +3.18% | 10.63 | 0.71 |
| 01/30 | 860 | 869 | 859 | 866 | +0.58% | 6,600 | 74億4665万 | +2.36% | 10.52 | 0.71 |
| 01/29 | 859 | 873 | 857 | 861 | +0.23% | 13,100 | 74億366万 | +1.89% | 10.46 | 0.7 |
| 01/28 | 863 | 863 | 853 | 859 | +0.7% | 12,000 | 73億8646万 | +1.66% | 10.43 | 0.7 |
| 01/25 | 859 | 859 | 850 | 853 | +0.12% | 13,700 | 73億3487万 | +1.07% | 10.36 | 0.7 |
| 01/24 | 851 | 852 | 841 | 852 | 0% | 8,300 | 73億2627万 | +0.95% | 10.35 | 0.7 |
| 01/23 | 865 | 868 | 852 | 852 | -2.41% | 5,700 | 73億2627万 | +0.71% | 10.35 | 0.7 |
| 01/22 | 869 | 873 | 861 | 873 | +0.34% | 6,800 | 75億685万 | +2.95% | 10.6 | 0.71 |
| 01/21 | 853 | 870 | 848 | 870 | +1.64% | 11,200 | 74億8105万 | +2.72% | 10.57 | 0.71 |
| 01/18 | 850 | 857 | 847 | 856 | +1.18% | 14,000 | 73億6066万 | +1.06% | 10.4 | 0.7 |
| 01/17 | 856 | 860 | 840 | 846 | -1.63% | 14,900 | 72億7467万 | -0.12% | 10.28 | 0.69 |
| 01/16 | 880 | 880 | 858 | 860 | -1.49% | 19,700 | 73億9506万 | +1.65% | 10.45 | 0.7 |
| 01/15 | 878 | 885 | 871 | 873 | +0.81% | 17,300 | 75億685万 | +3.31% | 10.6 | 0.71 |
| 01/11 | 862 | 867 | 850 | 866 | +0.58% | 19,500 | 74億4665万 | +2.61% | 10.52 | 0.71 |
| 01/10 | 835 | 868 | 835 | 861 | +2.5% | 51,300 | 74億366万 | +2.01% | 10.46 | 0.7 |
| 01/09 | 840 | 842 | 835 | 840 | -0.12% | 11,200 | 72億2308万 | -0.47% | 10.2 | 0.69 |
| 01/08 | 840 | 848 | 839 | 841 | +0.12% | 12,200 | 72億3168万 | -0.36% | 10.22 | 0.69 |
| 01/07 | 827 | 843 | 825 | 840 | +1.45% | 18,600 | 72億2308万 | -0.47% | 10.2 | 0.69 |
| 01/04 | 830 | 830 | 816 | 828 | +0.12% | 28,700 | 71億1989万 | -1.9% | 10.06 | 0.68 |
| 2012 |
| 12/28 | 825 | 827 | 816 | 827 | +0.12% | 15,400 | - | -2.13% | - | - |
| 12/27 | 822 | 828 | 817 | 826 | +0.73% | 16,900 | - | -2.36% | - | - |
| 12/26 | 815 | 822 | 815 | 820 | +0.99% | 6,400 | - | -3.19% | - | - |
| 12/25 | 809 | 816 | 809 | 812 | +0.87% | 22,100 | - | -4.25% | - | - |
| 12/21 | 824 | 824 | 804 | 805 | -3.01% | 49,000 | - | -5.07% | - | - |
| 12/20 | 830 | 839 | 821 | 830 | -0.48% | 34,600 | - | -2.35% | - | - |
| 12/19 | 840 | 840 | 829 | 834 | -1.3% | 30,300 | - | -1.88% | - | - |
| 12/18 | 838 | 846 | 836 | 845 | -0.12% | 31,200 | - | -0.47% | - | - |
| 12/17 | 844 | 846 | 839 | 846 | +0.12% | 14,700 | - | -0.82% | - | - |
| 12/14 | 850 | 856 | 840 | 845 | -2.09% | 12,300 | - | -1.29% | - | - |
| 12/13 | 893 | 893 | 841 | 863 | -3.25% | 42,000 | - | +0.23% | - | - |
| 12/12 | 902 | 905 | 885 | 892 | -0.11% | 13,600 | - | +3.24% | - | - |
| 12/11 | 860 | 893 | 858 | 893 | +3.48% | 12,100 | - | +3.12% | - | - |
| 12/10 | 862 | 868 | 855 | 863 | +0.23% | 3,100 | - | -0.69% | - | - |
| 12/07 | 842 | 861 | 842 | 861 | +1.65% | 7,300 | - | -1.6% | - | - |
| 12/06 | 838 | 847 | 833 | 847 | +2.67% | 9,900 | - | -3.75% | - | - |
| 12/05 | 840 | 840 | 825 | 825 | -2.02% | 17,100 | - | -6.99% | - | - |
| 12/04 | 853 | 855 | 842 | 842 | -1.64% | 14,300 | - | -6.03% | - | - |
| 12/03 | 855 | 859 | 853 | 856 | 0% | 12,200 | - | -5.31% | - | - |
| 11/30 | 863 | 872 | 850 | 856 | -1.04% | 15,300 | - | -6.04% | - | - |
| 11/29 | 845 | 868 | 845 | 865 | +2.85% | 11,300 | - | -5.88% | - | - |
| 11/28 | 837 | 850 | 837 | 841 | +0.48% | 10,600 | - | -9.28% | - | - |
| 11/27 | 841 | 841 | 836 | 837 | -0.36% | 13,500 | - | -10.67% | - | - |
| 11/26 | 847 | 848 | 834 | 840 | -0.47% | 26,000 | - | -11.3% | - | - |
| 11/22 | 859 | 868 | 842 | 844 | -1.06% | 16,000 | - | -11.72% | - | - |
| 11/21 | 851 | 877 | 851 | 853 | +0.47% | 8,800 | - | -11.79% | - | - |
| 11/20 | 846 | 855 | 846 | 849 | +0.59% | 9,000 | - | -13.01% | - | - |
| 11/19 | 839 | 857 | 839 | 844 | +0.96% | 5,600 | - | -14.31% | - | - |
| 11/16 | 833 | 836 | 826 | 836 | -0.12% | 11,200 | - | -15.9% | - | - |
| 11/15 | 823 | 845 | 823 | 837 | +0.24% | 17,900 | - | -16.55% | - | - |
| 11/14 | 835 | 845 | 822 | 835 | +1.58% | 21,100 | - | -17.49% | - | - |
| 11/13 | 819 | 850 | 818 | 822 | -11.04% | 123,200 | - | -19.25% | - | - |
| 11/12 | 937 | 941 | 905 | 924 | -1.81% | 22,800 | - | -9.85% | - | - |
| 11/09 | 951 | 954 | 935 | 941 | -0.95% | 14,700 | - | -8.46% | - | - |
| 11/08 | 950 | 958 | 937 | 950 | 0% | 9,200 | - | -7.77% | - | - |
| 11/07 | 942 | 955 | 937 | 950 | +1.06% | 18,400 | - | -7.95% | - | - |
| 11/06 | 960 | 960 | 927 | 940 | -3.09% | 24,900 | - | -9.09% | - | - |
| 11/05 | 980 | 990 | 970 | 970 | -2.9% | 16,300 | - | -6.28% | - | - |
| 11/02 | 1,003 | 1,005 | 945 | 999 | -0.4% | 55,000 | - | -3.48% | - | - |
| 11/01 | 1,027 | 1,027 | 991 | 1,003 | -2.34% | 23,300 | - | -2.9% | - | - |
| 10/31 | 1,044 | 1,049 | 1,026 | 1,027 | -1.15% | 18,600 | - | -0.19% | - | - |
| 10/30 | 1,030 | 1,043 | 1,026 | 1,039 | +0.87% | 10,800 | - | +1.46% | - | - |
| 10/29 | 1,036 | 1,039 | 1,022 | 1,030 | -1.44% | 8,800 | - | +1.18% | - | - |
| 10/26 | 1,060 | 1,060 | 1,020 | 1,045 | -1.6% | 29,000 | - | +3.26% | - | - |
| 10/25 | 1,056 | 1,070 | 1,056 | 1,062 | +0.57% | 10,500 | - | +5.67% | - | - |
| 10/24 | 1,060 | 1,069 | 1,052 | 1,056 | -2.22% | 12,800 | - | +5.81% | - | - |
| 10/23 | 1,095 | 1,096 | 1,073 | 1,080 | -1.37% | 11,100 | - | +8.98% | - | - |
| 10/22 | 1,060 | 1,105 | 1,041 | 1,095 | +1.48% | 38,200 | - | +11.51% | - | - |
| 10/19 | 1,100 | 1,110 | 1,067 | 1,079 | -1.91% | 27,100 | - | +11.12% | - | - |
| 10/18 | 1,079 | 1,110 | 1,073 | 1,100 | +2.23% | 32,400 | - | +14.58% | - | - |
| 10/17 | 1,081 | 1,081 | 1,063 | 1,076 | +0.19% | 12,100 | - | +13.38% | - | - |
| 10/16 | 1,095 | 1,109 | 1,058 | 1,074 | -0.46% | 26,100 | - | +14.5% | - | - |
| 10/15 | 1,058 | 1,098 | 1,058 | 1,079 | +1.31% | 25,200 | - | +16.4% | - | - |
| 10/12 | 1,085 | 1,118 | 1,065 | 1,065 | +1.43% | 62,200 | - | +16.27% | - | - |
| 10/11 | 1,003 | 1,060 | 992 | 1,050 | +5.53% | 43,700 | - | +16.02% | - | - |
| 10/10 | 986 | 1,004 | 985 | 995 | -0.1% | 22,200 | - | +11.17% | - | - |
| 10/09 | 985 | 1,015 | 985 | 996 | -0.2% | 26,400 | - | +12.16% | - | - |
| 10/05 | 988 | 998 | 974 | 998 | 0% | 19,800 | - | +13.28% | - | - |
| 10/04 | 1,000 | 1,010 | 990 | 998 | 0% | 16,900 | - | +14.19% | - | - |
| 10/03 | 1,025 | 1,029 | 988 | 998 | -0.1% | 58,700 | - | +15.24% | - | - |
| 10/02 | 980 | 1,008 | 980 | 999 | +2.78% | 67,700 | - | +16.43% | - | - |
| 10/01 | 950 | 979 | 931 | 972 | +2.32% | 23,600 | - | +14.35% | - | - |
| 09/28 | 956 | 973 | 948 | 950 | -0.31% | 25,200 | - | +12.56% | - | - |
| 09/27 | 904 | 958 | 904 | 953 | +5.89% | 32,100 | - | +13.72% | - | - |
| 09/26 | 905 | 910 | 894 | 900 | -0.55% | 12,200 | - | +8.04% | - | - |
| 09/25 | 901 | 917 | 901 | 905 | +1.69% | 28,200 | - | +9.04% | - | - |
| 09/24 | 890 | 894 | 885 | 890 | +0.79% | 8,700 | - | +7.62% | - | - |
| 09/21 | 863 | 885 | 861 | 883 | +1.49% | 3,900 | - | +7.03% | - | - |
| 09/20 | 884 | 884 | 865 | 870 | -1.58% | 11,200 | - | +5.84% | - | - |
| 09/19 | 892 | 905 | 884 | 884 | +1.03% | 44,500 | - | +7.94% | - | - |
