株価チャート
2012/03/27～2013/03/27
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 |
| 03/27 | 420 | 420 | 412 | 420 | -10.64% | 4,000 | 17億5518万 | -0.71% | 94.11 | 1.33 |
| 03/26 | 460 | 470 | 460 | 470 | +3.3% | 3,000 | 19億6413万 | +11.11% | 105.32 | 1.49 |
| 03/25 | 444 | 455 | 444 | 455 | +2.25% | 4,000 | 19億144万 | +8.08% | 101.95 | 1.44 |
| 03/22 | 440 | 445 | 440 | 445 | +1.14% | 2,000 | 18億5965万 | +6.21% | 99.71 | 1.41 |
| 03/21 | 440 | 440 | 440 | 440 | 0% | 1,000 | 18億3876万 | +5.52% | 98.59 | 1.39 |
| 03/19 | 427 | 449 | 427 | 440 | +3.29% | 4,000 | 18億3876万 | +5.77% | 98.59 | 1.39 |
| 03/18 | 426 | 426 | 426 | 426 | -2.07% | 5,000 | 17億8025万 | +2.9% | 95.46 | 1.35 |
| 03/12 | 450 | 450 | 435 | 435 | 0% | 2,000 | 18億1786万 | +5.58% | 97.47 | 1.38 |
| 03/11 | 435 | 435 | 435 | 435 | +1.64% | 1,000 | 18億1786万 | +6.1% | 97.47 | 1.38 |
| 03/07 | 420 | 428 | 420 | 428 | +1.9% | 3,000 | 17億8861万 | +5.16% | 95.9 | 1.36 |
| 03/05 | 419 | 420 | 419 | 420 | +1.94% | 2,000 | 17億5518万 | +3.7% | 94.11 | 1.33 |
| 02/27 | 412 | 412 | 412 | 412 | 0% | 1,000 | 17億2174万 | +2.23% | 92.32 | 1.31 |
| 02/26 | 412 | 412 | 412 | 412 | -1.9% | 1,000 | 17億2174万 | +2.49% | 92.32 | 1.31 |
| 02/25 | 418 | 420 | 416 | 420 | +1.45% | 3,000 | 17億5518万 | +4.74% | 94.11 | 1.33 |
| 02/18 | 414 | 414 | 414 | 414 | +1.97% | 3,000 | 17億3010万 | +3.5% | 92.77 | 1.31 |
| 02/15 | 408 | 408 | 406 | 406 | -0.49% | 4,000 | 16億9667万 | +2.01% | 90.97 | 1.29 |
| 02/13 | 407 | 408 | 407 | 408 | +0.25% | 2,000 | 17億503万 | +2.51% | 91.42 | 1.29 |
| 02/12 | 407 | 407 | 407 | 407 | -0.25% | 1,000 | 17億85万 | +2.52% | 91.2 | 1.29 |
| 02/06 | 408 | 408 | 408 | 408 | -0.49% | 1,000 | 17億503万 | +3.29% | 91.42 | 1.29 |
| 02/05 | 425 | 425 | 410 | 410 | -3.53% | 2,000 | 17億1339万 | +4.06% | 91.87 | 1.3 |
| 02/04 | 425 | 425 | 425 | 425 | +1.19% | 1,000 | 17億7607万 | +8.14% | 95.23 | 1.35 |
| 02/01 | 420 | 420 | 420 | 420 | +1.2% | 2,000 | 17億5518万 | +7.42% | 94.11 | 1.33 |
| 01/31 | 415 | 415 | 415 | 415 | +2.47% | 2,000 | 17億3428万 | +6.68% | 92.99 | 1.32 |
| 01/30 | 405 | 405 | 405 | 405 | -0.74% | 1,000 | 16億9249万 | +4.65% | 90.75 | 1.28 |
| 01/29 | 408 | 408 | 408 | 408 | -1.21% | 1,000 | 17億503万 | +5.7% | 91.42 | 1.29 |
| 01/28 | 413 | 413 | 413 | 413 | +0.73% | 1,000 | 17億2592万 | +7.55% | 92.54 | 1.31 |
| 01/24 | 410 | 410 | 410 | 410 | 0% | 1,000 | 17億1339万 | +7.33% | 91.87 | 1.3 |
| 01/23 | 410 | 410 | 410 | 410 | 0% | 1,000 | 17億1339万 | +7.89% | 91.87 | 1.3 |
| 01/21 | 400 | 410 | 400 | 410 | +2.5% | 2,000 | 17億1339万 | +8.47% | 91.87 | 1.3 |
| 01/17 | 400 | 400 | 400 | 400 | +3.9% | 1,000 | 16億7160万 | +6.38% | 89.63 | 1.27 |
| 01/16 | 385 | 385 | 385 | 385 | 0% | 2,000 | 16億891万 | +2.67% | 86.27 | 1.22 |
| 01/15 | 385 | 385 | 385 | 385 | +2.67% | 1,000 | 16億891万 | +2.94% | 86.27 | 1.22 |
| 01/11 | 375 | 375 | 375 | 375 | 0% | 1,000 | 15億6712万 | +0.54% | 84.03 | 1.19 |
| 01/10 | 375 | 375 | 375 | 375 | 0% | 5,000 | 15億6712万 | +0.54% | 84.03 | 1.19 |
| 01/09 | 375 | 375 | 375 | 375 | +0.54% | 3,000 | 15億6712万 | +0.81% | 84.03 | 1.19 |
| 01/07 | 380 | 380 | 373 | 373 | -3.62% | 3,000 | 15億5876万 | +0.27% | 83.58 | 1.18 |
| 2012 |
| 12/27 | 387 | 387 | 387 | 387 | +1.84% | 3,000 | - | +3.75% | - | - |
| 12/25 | 380 | 380 | 380 | 380 | -1.04% | 1,000 | - | +1.88% | - | - |
| 12/21 | 384 | 384 | 384 | 384 | 0% | 2,000 | - | +2.95% | - | - |
| 12/20 | 384 | 384 | 384 | 384 | -1.54% | 1,000 | - | +2.95% | - | - |
| 12/19 | 390 | 390 | 390 | 390 | +1.3% | 1,000 | - | +4.56% | - | - |
| 12/18 | 385 | 385 | 385 | 385 | +2.67% | 1,000 | - | +3.49% | - | - |
| 12/17 | 375 | 375 | 375 | 375 | 0% | 3,000 | - | +0.81% | - | - |
| 12/14 | 380 | 380 | 375 | 375 | -1.32% | 2,000 | - | +0.54% | - | - |
| 12/13 | 378 | 380 | 378 | 380 | +2.7% | 2,000 | - | +1.6% | - | - |
| 12/11 | 370 | 370 | 370 | 370 | -3.39% | 2,000 | - | -1.33% | - | - |
| 12/10 | 375 | 383 | 375 | 383 | +4.93% | 2,000 | - | +2.13% | - | - |
| 12/07 | 365 | 365 | 365 | 365 | 0% | 1,000 | - | -2.93% | - | - |
| 12/05 | 368 | 368 | 365 | 365 | +0.83% | 2,000 | - | -3.44% | - | - |
| 11/29 | 362 | 362 | 362 | 362 | 0% | 1,000 | - | -4.74% | - | - |
| 11/28 | 362 | 362 | 362 | 362 | -2.16% | 1,000 | - | -5.24% | - | - |
| 11/16 | 370 | 370 | 370 | 370 | +3.64% | 2,000 | - | -3.39% | - | - |
| 11/14 | 357 | 357 | 357 | 357 | -1.11% | 1,000 | - | -7.03% | - | - |
| 11/08 | 361 | 361 | 361 | 361 | 0% | 1,000 | - | -6.96% | - | - |
| 11/05 | 361 | 361 | 361 | 361 | -1.9% | 5,000 | - | -7.44% | - | - |
| 11/02 | 368 | 368 | 368 | 368 | +1.94% | 1,000 | - | -5.88% | - | - |
| 10/29 | 361 | 361 | 361 | 361 | -2.17% | 1,000 | - | -8.14% | - | - |
| 10/26 | 369 | 369 | 369 | 369 | -0.27% | 1,000 | - | -6.35% | - | - |
| 10/23 | 370 | 370 | 370 | 370 | -0.54% | 1,000 | - | -6.33% | - | - |
| 10/16 | 372 | 372 | 372 | 372 | -3.63% | 2,000 | - | -5.82% | - | - |
| 10/12 | 386 | 386 | 386 | 386 | 0% | 1,000 | - | -2.28% | - | - |
| 10/11 | 386 | 386 | 386 | 386 | 0% | 1,000 | - | -2.03% | - | - |
| 10/10 | 385 | 386 | 385 | 386 | +1.58% | 2,000 | - | -2.03% | - | - |
| 10/09 | 380 | 380 | 380 | 380 | +1.6% | 2,000 | - | -3.31% | - | - |
| 10/04 | 374 | 374 | 374 | 374 | 0% | 1,000 | - | -4.83% | - | - |
| 10/03 | 374 | 374 | 374 | 374 | -4.1% | 1,000 | - | -5.08% | - | - |
| 10/01 | 390 | 390 | 390 | 390 | -3.94% | 1,000 | - | -1.02% | - | - |
| 09/18 | 406 | 406 | 406 | 406 | +4.1% | 2,000 | - | +3.31% | - | - |
| 09/12 | 390 | 390 | 390 | 390 | -2.5% | 2,000 | - | -0.76% | - | - |
| 09/11 | 400 | 400 | 400 | 400 | +3.63% | 1,000 | - | +2.04% | - | - |
| 08/30 | 386 | 386 | 386 | 386 | -5.85% | 2,000 | - | -1.53% | - | - |
| 08/28 | 410 | 410 | 410 | 410 | 0% | 1,000 | - | +4.33% | - | - |
| 08/27 | 410 | 410 | 410 | 410 | -0.97% | 2,000 | - | +4.59% | - | - |
| 08/16 | 414 | 414 | 414 | 414 | +3.5% | 2,000 | - | +5.88% | - | - |
| 08/15 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | +2.56% | - | - |
| 08/14 | 400 | 400 | 400 | 400 | 0% | 2,000 | - | +2.56% | - | - |
| 08/01 | 400 | 400 | 400 | 400 | -11.11% | 1,000 | - | +2.3% | - | - |
| 07/27 | 450 | 450 | 450 | 450 | +12.5% | 2,000 | - | +15.09% | - | - |
| 07/17 | 400 | 400 | 400 | 400 | 0% | 3,000 | - | +2.83% | - | - |
| 07/13 | 400 | 400 | 400 | 400 | 0% | 2,000 | - | +2.83% | - | - |
| 07/11 | 400 | 400 | 400 | 400 | +0.25% | 1,000 | - | +2.83% | - | - |
| 07/09 | 399 | 399 | 399 | 399 | +3.64% | 2,000 | - | +2.57% | - | - |
| 06/20 | 385 | 385 | 385 | 385 | 0% | 1,000 | - | -1.03% | - | - |
| 06/18 | 385 | 385 | 385 | 385 | +4.34% | 3,000 | - | -1.28% | - | - |
| 06/14 | 369 | 369 | 369 | 369 | +1.93% | 1,000 | - | -5.38% | - | - |
| 06/11 | 362 | 362 | 362 | 362 | -2.16% | 3,000 | - | -7.42% | - | - |
| 06/05 | 370 | 370 | 370 | 370 | -0.8% | 1,000 | - | -5.85% | - | - |
| 05/31 | 373 | 373 | 373 | 373 | -4.11% | 1,000 | - | -5.33% | - | - |
| 05/24 | 389 | 389 | 389 | 389 | +2.91% | 1,000 | - | -1.52% | - | - |
| 05/21 | 378 | 378 | 378 | 378 | 0% | 1,000 | - | -4.3% | - | - |
| 05/16 | 378 | 378 | 378 | 378 | -1.31% | 2,000 | - | -4.55% | - | - |
| 05/10 | 383 | 383 | 383 | 383 | 0% | 1,000 | - | -3.28% | - | - |
| 05/09 | 383 | 383 | 383 | 383 | 0% | 1,000 | - | -3.53% | - | - |
| 05/07 | 390 | 398 | 383 | 383 | -0.78% | 3,000 | - | -3.77% | - | - |
| 05/02 | 386 | 386 | 386 | 386 | -6.08% | 1,000 | - | -3.26% | - | - |
| 04/16 | 411 | 411 | 411 | 411 | +6.2% | 3,000 | - | +3.01% | - | - |
| 04/11 | 387 | 387 | 387 | 387 | -0.77% | 1,000 | - | -3.01% | - | - |
| 04/05 | 390 | 390 | 390 | 390 | -0.51% | 1,000 | - | -2.5% | - | - |
| 04/02 | 392 | 392 | 392 | 392 | -3.92% | 1,000 | - | -2% | - | - |
| 03/27 | 416 | 417 | 402 | 408 | -1.92% | 6,000 | - | +1.75% | - | - |
