株価チャート
2012/08/20~2013/01/22
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 |
01/22 | 374 | 374 | 366 | 366 | -2.14% | 13,000 | 111億9228万 | +2.23% | 18.01 | 0.52 |
01/21 | 370 | 374 | 369 | 374 | +1.08% | 15,000 | 114億3692万 | +5.06% | 18.4 | 0.53 |
01/18 | 369 | 372 | 369 | 370 | +0.27% | 31,000 | 113億1460万 | +4.52% | 18.21 | 0.53 |
01/17 | 371 | 372 | 368 | 369 | -0.54% | 16,000 | 112億8402万 | +4.83% | 18.16 | 0.53 |
01/16 | 368 | 371 | 368 | 371 | +0.82% | 6,000 | 113億4518万 | +6% | 18.26 | 0.53 |
01/15 | 371 | 371 | 368 | 368 | -0.81% | 9,000 | 112億5344万 | +5.75% | 18.11 | 0.52 |
01/11 | 374 | 375 | 371 | 371 | +0.27% | 20,000 | 113億4518万 | +7.23% | 18.26 | 0.53 |
01/10 | 364 | 370 | 364 | 370 | +1.65% | 11,000 | 113億1460万 | +7.56% | 18.21 | 0.53 |
01/09 | 362 | 365 | 362 | 364 | -0.82% | 11,000 | 111億3112万 | +6.74% | 17.91 | 0.52 |
01/08 | 366 | 367 | 364 | 367 | 0% | 13,000 | 112億2286万 | +8.26% | 18.06 | 0.52 |
01/07 | 355 | 367 | 355 | 367 | +1.66% | 8,000 | 112億2286万 | +9.23% | 18.06 | 0.52 |
01/04 | 358 | 362 | 356 | 361 | +5.25% | 19,000 | 110億3938万 | +8.41% | 17.77 | 0.51 |
2012 |
12/28 | 348 | 353 | 343 | 343 | -3.65% | 9,000 | - | +3.94% | - | - |
12/27 | 365 | 370 | 356 | 356 | -2.2% | 23,000 | - | +8.87% | - | - |
12/26 | 364 | 364 | 362 | 364 | +0.28% | 9,000 | - | +12.35% | - | - |
12/25 | 360 | 363 | 358 | 363 | +1.97% | 13,000 | - | +13.08% | - | - |
12/21 | 365 | 365 | 352 | 356 | -1.93% | 19,000 | - | +11.95% | - | - |
12/20 | 358 | 364 | 357 | 363 | +1.68% | 11,000 | - | +15.24% | - | - |
12/19 | 346 | 357 | 346 | 357 | +4.08% | 13,000 | - | +14.79% | - | - |
12/18 | 351 | 351 | 334 | 343 | -2% | 24,000 | - | +11.36% | - | - |
12/17 | 350 | 358 | 349 | 350 | +0.86% | 21,000 | - | +14.75% | - | - |
12/14 | 352 | 352 | 342 | 347 | +2.66% | 47,000 | - | +14.9% | - | - |
12/13 | 325 | 346 | 325 | 338 | +4% | 15,000 | - | +12.67% | - | - |
12/12 | 326 | 326 | 325 | 325 | -0.31% | 2,000 | - | +9.43% | - | - |
12/11 | 325 | 326 | 321 | 326 | +1.24% | 13,000 | - | +10.51% | - | - |
12/10 | 325 | 325 | 321 | 322 | 0% | 17,000 | - | +9.9% | - | - |
12/07 | 325 | 325 | 322 | 322 | +0.63% | 3,000 | - | +10.27% | - | - |
12/06 | 321 | 322 | 319 | 320 | -0.31% | 13,000 | - | +10.34% | - | - |
12/05 | 322 | 323 | 314 | 321 | -1.53% | 12,000 | - | +11.46% | - | - |
12/04 | 323 | 326 | 315 | 326 | +2.84% | 24,000 | - | +13.99% | - | - |
12/03 | 314 | 317 | 314 | 317 | +2.59% | 18,000 | - | +11.23% | - | - |
11/30 | 305 | 309 | 305 | 309 | +2.32% | 12,000 | - | +8.42% | - | - |
11/29 | 303 | 304 | 302 | 302 | +1% | 9,000 | - | +5.59% | - | - |
11/28 | 300 | 300 | 299 | 299 | +0.67% | 8,000 | - | +4.55% | - | - |
11/27 | 294 | 297 | 294 | 297 | +0.68% | 18,000 | - | +3.48% | - | - |
11/26 | 293 | 297 | 290 | 295 | +3.51% | 24,000 | - | +2.79% | - | - |
11/22 | 281 | 286 | 281 | 285 | +1.42% | 9,000 | - | -1.04% | - | - |
11/21 | 280 | 284 | 280 | 281 | -1.06% | 26,000 | - | -2.43% | - | - |
11/20 | 287 | 287 | 284 | 284 | +1.79% | 13,000 | - | -1.73% | - | - |
11/19 | 285 | 285 | 279 | 279 | -0.36% | 13,000 | - | -3.46% | - | - |
11/16 | 274 | 281 | 274 | 280 | +1.08% | 8,000 | - | -3.45% | - | - |
11/15 | 276 | 277 | 271 | 277 | +1.47% | 9,000 | - | -4.81% | - | - |
11/14 | 271 | 276 | 271 | 273 | -1.09% | 7,000 | - | -6.51% | - | - |
11/13 | 275 | 278 | 273 | 276 | -0.72% | 8,000 | - | -5.8% | - | - |
11/12 | 278 | 278 | 278 | 278 | 0% | 4,000 | - | -5.76% | - | - |
11/09 | 278 | 278 | 278 | 278 | 0% | 2,000 | - | -6.08% | - | - |
11/08 | 278 | 278 | 278 | 278 | 0% | 2,000 | - | -6.71% | - | - |
11/07 | 280 | 281 | 278 | 278 | -0.36% | 5,000 | - | -7.33% | - | - |
11/06 | 280 | 280 | 279 | 279 | +0.36% | 7,000 | - | -7.62% | - | - |
11/05 | 278 | 279 | 278 | 278 | -1.42% | 12,000 | - | -8.55% | - | - |
11/02 | 283 | 283 | 280 | 282 | +2.17% | 12,000 | - | -7.84% | - | - |
11/01 | 281 | 281 | 275 | 276 | -0.72% | 22,000 | - | -10.39% | - | - |
10/31 | 278 | 283 | 261 | 278 | +9.45% | 140,000 | - | -10.32% | - | - |
10/30 | 311 | 317 | 239 | 254 | -20.13% | 185,000 | - | -18.59% | - | - |
10/26 | 318 | 318 | 318 | 318 | -0.63% | 3,000 | - | +0.95% | - | - |
10/24 | 316 | 320 | 316 | 320 | +1.27% | 9,000 | - | +1.59% | - | - |
10/23 | 316 | 317 | 315 | 316 | +0.64% | 7,000 | - | +0.32% | - | - |
10/22 | 313 | 314 | 305 | 314 | +0.32% | 6,000 | - | -0.32% | - | - |
10/19 | 316 | 316 | 312 | 313 | -0.63% | 15,000 | - | -0.63% | - | - |
10/18 | 307 | 315 | 307 | 315 | +3.96% | 5,000 | - | -0.32% | - | - |
10/17 | 298 | 303 | 298 | 303 | +2.02% | 5,000 | - | -4.11% | - | - |
10/16 | 297 | 297 | 295 | 297 | -0.34% | 6,000 | - | -6.01% | - | - |
10/15 | 298 | 298 | 298 | 298 | +2.05% | 4,000 | - | -5.99% | - | - |
10/12 | 292 | 292 | 292 | 292 | -0.68% | 3,000 | - | -8.18% | - | - |
10/11 | 295 | 296 | 294 | 294 | -1.34% | 4,000 | - | -7.84% | - | - |
10/10 | 302 | 302 | 298 | 298 | -3.87% | 3,000 | - | -6.88% | - | - |
10/09 | 310 | 310 | 310 | 310 | 0% | 3,000 | - | -3.43% | - | - |
10/05 | 310 | 310 | 310 | 310 | -1.27% | 2,000 | - | -3.73% | - | - |
10/04 | 311 | 314 | 311 | 314 | +0.32% | 9,000 | - | -2.48% | - | - |
10/03 | 314 | 320 | 313 | 313 | -1.57% | 4,000 | - | -3.1% | - | - |
10/02 | 317 | 325 | 317 | 318 | -2.15% | 4,000 | - | -1.85% | - | - |
10/01 | 321 | 325 | 321 | 325 | -1.22% | 4,000 | - | +0.31% | - | - |
09/28 | 335 | 335 | 327 | 329 | -1.2% | 6,000 | - | +1.54% | - | - |
09/27 | 323 | 333 | 323 | 333 | +1.22% | 5,000 | - | +2.78% | - | - |
09/26 | 318 | 332 | 318 | 329 | -0.3% | 10,000 | - | +1.54% | - | - |
09/25 | 330 | 330 | 314 | 330 | 0% | 17,000 | - | +1.85% | - | - |
09/24 | 330 | 330 | 330 | 330 | +0.61% | 4,000 | - | +1.85% | - | - |
09/21 | 325 | 328 | 325 | 328 | +0.92% | 11,000 | - | +1.55% | - | - |
09/20 | 324 | 325 | 324 | 325 | +0.62% | 8,000 | - | +0.62% | - | - |
09/19 | 321 | 323 | 319 | 323 | +0.62% | 5,000 | - | 0% | - | - |
09/18 | 324 | 324 | 315 | 321 | +0.31% | 6,000 | - | -0.31% | - | - |
09/14 | 320 | 320 | 319 | 320 | +1.27% | 18,000 | - | -0.62% | - | - |
09/13 | 316 | 316 | 316 | 316 | -1.56% | 2,000 | - | -1.86% | - | - |
09/12 | 315 | 321 | 313 | 321 | +1.9% | 5,000 | - | -0.31% | - | - |
09/11 | 315 | 315 | 315 | 315 | 0% | 2,000 | - | -1.87% | - | - |
09/07 | 318 | 318 | 314 | 315 | -1.25% | 4,000 | - | -1.87% | - | - |
09/06 | 317 | 319 | 316 | 319 | +0.63% | 4,000 | - | -0.62% | - | - |
09/05 | 318 | 318 | 317 | 317 | -1.86% | 4,000 | - | -1.25% | - | - |
09/04 | 323 | 323 | 323 | 323 | -0.62% | 2,000 | - | +0.94% | - | - |
09/03 | 318 | 326 | 318 | 325 | +1.56% | 3,000 | - | +1.56% | - | - |
08/31 | 322 | 322 | 320 | 320 | -2.14% | 3,000 | - | 0% | - | - |
08/30 | 326 | 327 | 326 | 327 | +0.62% | 3,000 | - | +2.51% | - | - |
08/29 | 325 | 326 | 325 | 325 | -0.31% | 5,000 | - | +1.88% | - | - |
08/28 | 330 | 330 | 326 | 326 | -1.21% | 8,000 | - | +2.19% | - | - |
08/27 | 331 | 331 | 330 | 330 | +0.61% | 4,000 | - | +3.77% | - | - |
08/24 | 327 | 328 | 327 | 328 | +0.61% | 7,000 | - | +3.14% | - | - |
08/23 | 326 | 329 | 326 | 326 | 0% | 8,000 | - | +2.52% | - | - |
08/22 | 321 | 326 | 321 | 326 | 0% | 7,000 | - | +2.52% | - | - |
08/21 | 329 | 329 | 326 | 326 | -0.91% | 14,000 | - | +2.84% | - | - |
08/20 | 329 | 330 | 320 | 329 | +0.3% | 16,000 | - | +3.79% | - | - |