株価チャート
2012/10/24～2013/03/29
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 | 685 | 685 | 680 | 685 | 0% | 1,300 | 68億5685万 | +6.37% | 8.06 | 0.5 |
| 03/28 | 700 | 730 | 680 | 685 | -1.44% | 5,700 | 68億5685万 | +7.03% | 8.06 | 0.5 |
| 03/27 | 713 | 713 | 695 | 695 | +0.29% | 3,800 | 69億5695万 | +9.28% | 8.18 | 0.5 |
| 03/26 | 681 | 693 | 681 | 693 | +1.91% | 700 | 69億3693万 | +10% | 8.16 | 0.5 |
| 03/25 | 719 | 725 | 680 | 680 | -4.36% | 2,400 | 68億680万 | +8.8% | 8 | 0.49 |
| 03/22 | 725 | 725 | 711 | 711 | -1.93% | 1,000 | 71億1711万 | +14.49% | 8.37 | 0.52 |
| 03/21 | 730 | 735 | 721 | 725 | -1.36% | 2,100 | 72億5725万 | +17.89% | 8.53 | 0.53 |
| 03/19 | 687 | 735 | 687 | 735 | +4.7% | 7,900 | 73億5735万 | +20.49% | 8.65 | 0.53 |
| 03/18 | 671 | 750 | 671 | 702 | +5.56% | 18,600 | 70億2702万 | +16.03% | 8.26 | 0.51 |
| 03/15 | 625 | 665 | 600 | 665 | +5.72% | 4,400 | 66億5665万 | +10.83% | 7.83 | 0.48 |
| 03/14 | 629 | 629 | 629 | 629 | -0.16% | 100 | 62億9629万 | +5.36% | 7.4 | 0.46 |
| 03/13 | 623 | 630 | 623 | 630 | +1.94% | 1,400 | 63億630万 | +5.88% | 7.42 | 0.46 |
| 03/12 | 630 | 630 | 618 | 618 | -0.32% | 300 | 61億8618万 | +4.22% | 7.27 | 0.45 |
| 03/11 | 630 | 630 | 610 | 620 | -0.8% | 6,600 | 62億620万 | +4.91% | 7.3 | 0.45 |
| 03/08 | 617 | 626 | 617 | 625 | +1.63% | 2,300 | 62億5625万 | +6.11% | 7.36 | 0.45 |
| 03/07 | 608 | 615 | 608 | 615 | +2.16% | 3,200 | 61億5615万 | +4.77% | 7.24 | 0.45 |
| 03/06 | 603 | 603 | 602 | 602 | -0.82% | 400 | 60億2602万 | +2.73% | 7.09 | 0.44 |
| 03/05 | 602 | 609 | 602 | 607 | +0.83% | 700 | 60億7607万 | +3.94% | 7.15 | 0.44 |
| 03/04 | 602 | 602 | 602 | 602 | +1.86% | 1,100 | 60億2602万 | +3.26% | 7.09 | 0.44 |
| 03/01 | 591 | 591 | 591 | 591 | -1.5% | 200 | 59億1591万 | +1.72% | 6.96 | 0.43 |
| 02/28 | 609 | 609 | 582 | 600 | -0.83% | 2,000 | 60億600万 | +3.45% | 7.06 | 0.43 |
| 02/27 | 605 | 605 | 605 | 605 | +0.83% | 500 | 60億5605万 | +4.49% | 7.12 | 0.44 |
| 02/26 | 600 | 600 | 600 | 600 | 0% | 3,200 | 60億600万 | +3.99% | 7.06 | 0.43 |
| 02/25 | 590 | 600 | 590 | 600 | +1.69% | 1,300 | 60億600万 | +4.17% | 7.06 | 0.43 |
| 02/22 | 590 | 590 | 590 | 590 | +1.9% | 1,500 | 59億590万 | +2.61% | 6.94 | 0.43 |
| 02/21 | 579 | 579 | 579 | 579 | +1.58% | 1,200 | 57億9579万 | +0.87% | 6.82 | 0.42 |
| 02/20 | 563 | 579 | 563 | 570 | +0.53% | 3,900 | 57億570万 | -0.7% | 6.71 | 0.41 |
| 02/19 | 570 | 572 | 567 | 567 | +1.07% | 1,400 | 56億7567万 | -1.39% | 6.67 | 0.41 |
| 02/18 | 579 | 585 | 561 | 561 | -2.94% | 4,100 | 56億1561万 | -2.43% | 6.6 | 0.41 |
| 02/15 | 575 | 578 | 568 | 578 | +1.4% | 500 | 57億8578万 | +0.17% | 6.8 | 0.42 |
| 02/14 | 580 | 580 | 568 | 570 | -5% | 11,700 | 57億570万 | -1.38% | 6.71 | 0.41 |
| 02/13 | 597 | 600 | 581 | 600 | +2.21% | 11,400 | 60億600万 | +3.81% | 7.06 | 0.43 |
| 02/12 | 586 | 594 | 586 | 587 | +1.21% | 12,000 | 58億7587万 | +1.38% | 6.91 | 0.43 |
| 02/08 | 609 | 610 | 570 | 580 | -1.69% | 3,200 | 58億580万 | +0.35% | 6.83 | 0.42 |
| 02/07 | 599 | 600 | 590 | 590 | 0% | 2,700 | 59億590万 | +2.08% | 6.94 | 0.43 |
| 02/06 | 580 | 590 | 580 | 590 | +2.25% | 4,000 | 59億590万 | +2.25% | 6.94 | 0.43 |
| 02/05 | 576 | 578 | 573 | 577 | +0.17% | 3,300 | 57億7577万 | +0.35% | 6.79 | 0.42 |
| 02/04 | 573 | 576 | 571 | 576 | +0.88% | 1,600 | 57億6576万 | +0.35% | 6.78 | 0.42 |
| 02/01 | 584 | 584 | 571 | 571 | -0.7% | 2,600 | 57億1571万 | -0.17% | 6.72 | 0.41 |
| 01/31 | 575 | 575 | 575 | 575 | +0.52% | 300 | 57億5575万 | +0.7% | 6.77 | 0.42 |
| 01/30 | 572 | 572 | 572 | 572 | 0% | 200 | 57億2572万 | +0.35% | 6.73 | 0.41 |
| 01/29 | 564 | 572 | 564 | 572 | +1.42% | 600 | 57億2572万 | +0.53% | 6.73 | 0.41 |
| 01/28 | 566 | 572 | 562 | 564 | -0.35% | 9,500 | 56億4564万 | -0.53% | 6.64 | 0.41 |
| 01/25 | 568 | 570 | 566 | 566 | -0.18% | 800 | 56億6566万 | 0% | 6.66 | 0.41 |
| 01/24 | 567 | 567 | 567 | 567 | +0.71% | 100 | 56億7567万 | +0.35% | 6.67 | 0.41 |
| 01/23 | 565 | 568 | 563 | 563 | 0% | 3,100 | 56億3563万 | -0.18% | 6.63 | 0.41 |
| 01/22 | 570 | 570 | 563 | 563 | +0.18% | 900 | 56億3563万 | 0% | 6.63 | 0.41 |
| 01/21 | 580 | 580 | 562 | 562 | -2.77% | 3,600 | 56億2562万 | 0% | 6.62 | 0.41 |
| 01/18 | 580 | 580 | 578 | 578 | +0.35% | 1,000 | 57億8578万 | +3.03% | 6.8 | 0.42 |
| 01/17 | 576 | 576 | 576 | 576 | +0.17% | 100 | 57億6576万 | +3.04% | 6.78 | 0.42 |
| 01/16 | 581 | 581 | 575 | 575 | -1.71% | 700 | 57億5575万 | +3.23% | 6.77 | 0.42 |
| 01/15 | 584 | 585 | 584 | 585 | +0.69% | 900 | 58億5585万 | +5.22% | 6.89 | 0.42 |
| 01/11 | 586 | 586 | 581 | 581 | -3.01% | 400 | 58億1581万 | +5.06% | 6.84 | 0.42 |
| 01/10 | 599 | 599 | 599 | 599 | 0% | 4,500 | 59億9599万 | +8.71% | 7.05 | 0.43 |
| 01/09 | 599 | 599 | 599 | 599 | +1.53% | 100 | 59億9599万 | +9.31% | 7.05 | 0.43 |
| 01/08 | 590 | 590 | 590 | 590 | -3.28% | 100 | 59億590万 | +8.06% | 6.94 | 0.43 |
| 01/07 | 594 | 610 | 580 | 610 | +5.17% | 2,600 | 61億610万 | +12.13% | 7.18 | 0.44 |
| 01/04 | 579 | 580 | 579 | 580 | +0.52% | 500 | 58億580万 | +7.21% | 6.83 | 0.42 |
| 2012 |
| 12/28 | 577 | 577 | 577 | 577 | +2.85% | 1,200 | - | +7.25% | - | - |
| 12/27 | 561 | 561 | 561 | 561 | +2.94% | 2,100 | - | +4.66% | - | - |
| 12/26 | 538 | 545 | 538 | 545 | +1.49% | 600 | - | +2.06% | - | - |
| 12/25 | 543 | 543 | 537 | 537 | -1.29% | 400 | - | +0.75% | - | - |
| 12/21 | 544 | 544 | 544 | 544 | +0.37% | 400 | - | +2.06% | - | - |
| 12/20 | 541 | 542 | 540 | 542 | +0.37% | 1,200 | - | +2.07% | - | - |
| 12/19 | 540 | 540 | 540 | 540 | +0.56% | 800 | - | +1.69% | - | - |
| 12/18 | 535 | 537 | 535 | 537 | +0.37% | 3,800 | - | +1.32% | - | - |
| 12/17 | 535 | 535 | 535 | 535 | 0% | 5,200 | - | +1.13% | - | - |
| 12/14 | 535 | 535 | 535 | 535 | 0% | 100 | - | +1.13% | - | - |
| 12/13 | 544 | 544 | 535 | 535 | -0.93% | 9,000 | - | +1.33% | - | - |
| 12/12 | 555 | 555 | 540 | 540 | -2.7% | 3,500 | - | +2.27% | - | - |
| 12/11 | 555 | 555 | 555 | 555 | +3.74% | 1,700 | - | +5.11% | - | - |
| 12/10 | 535 | 535 | 535 | 535 | 0% | 3,500 | - | +1.71% | - | - |
| 12/07 | 533 | 535 | 533 | 535 | +0.94% | 900 | - | +1.71% | - | - |
| 12/06 | 534 | 534 | 530 | 530 | -0.38% | 700 | - | +0.95% | - | - |
| 12/05 | 532 | 532 | 532 | 532 | 0% | 100 | - | +1.53% | - | - |
| 12/04 | 529 | 537 | 527 | 532 | +0.95% | 2,900 | - | +1.72% | - | - |
| 12/03 | 546 | 550 | 527 | 527 | -0.57% | 6,100 | - | +0.76% | - | - |
| 11/30 | 535 | 535 | 530 | 530 | +0.57% | 500 | - | +1.34% | - | - |
| 11/29 | 530 | 530 | 527 | 527 | -0.57% | 800 | - | +0.96% | - | - |
| 11/28 | 534 | 534 | 530 | 530 | -2.57% | 600 | - | +1.53% | - | - |
| 11/27 | 544 | 544 | 544 | 544 | +2.84% | 3,500 | - | +4.21% | - | - |
| 11/26 | 523 | 529 | 523 | 529 | +1.15% | 1,100 | - | +1.34% | - | - |
| 11/22 | 519 | 524 | 519 | 523 | +0.58% | 700 | - | +0.19% | - | - |
| 11/19 | 520 | 520 | 520 | 520 | +0.19% | 200 | - | -0.57% | - | - |
| 11/16 | 520 | 520 | 519 | 519 | +0.19% | 700 | - | -0.95% | - | - |
| 11/15 | 518 | 518 | 518 | 518 | -0.19% | 300 | - | -1.33% | - | - |
| 11/14 | 515 | 519 | 515 | 519 | +0.97% | 400 | - | -1.52% | - | - |
| 11/13 | 526 | 526 | 514 | 514 | -2.65% | 6,300 | - | -2.84% | - | - |
| 11/12 | 520 | 528 | 520 | 528 | +1.73% | 600 | - | -0.56% | - | - |
| 11/09 | 519 | 519 | 519 | 519 | 0% | 100 | - | -2.44% | - | - |
| 11/07 | 519 | 519 | 519 | 519 | -0.76% | 1,100 | - | -2.81% | - | - |
| 11/06 | 518 | 523 | 518 | 523 | +0.58% | 700 | - | -2.61% | - | - |
| 11/05 | 539 | 540 | 520 | 520 | -3.35% | 3,800 | - | -3.53% | - | - |
| 11/02 | 527 | 538 | 527 | 538 | +1.51% | 1,200 | - | -0.55% | - | - |
| 11/01 | 530 | 530 | 530 | 530 | +1.92% | 500 | - | -2.39% | - | - |
| 10/31 | 519 | 520 | 519 | 520 | +0.97% | 400 | - | -4.59% | - | - |
| 10/29 | 518 | 518 | 515 | 515 | +0.59% | 2,800 | - | -5.85% | - | - |
| 10/26 | 520 | 520 | 511 | 512 | +0.2% | 3,700 | - | -6.91% | - | - |
| 10/25 | 510 | 520 | 510 | 511 | -1.54% | 2,000 | - | -7.59% | - | - |
| 10/24 | 511 | 524 | 508 | 519 | +0.19% | 3,400 | - | -6.65% | - | - |
