株価チャート
2012/07/05~2013/01/23
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 |
01/23 | 612 | 612 | 612 | 612 | -1.29% | 600 | 24億4800万 | +3.55% | 22.46 | 0.27 |
01/22 | 621 | 621 | 620 | 620 | +0.16% | 1,200 | 24億8000万 | +5.44% | 22.75 | 0.27 |
01/21 | 615 | 619 | 615 | 619 | +1.31% | 200 | 24億7600万 | +5.81% | 22.72 | 0.27 |
01/18 | 619 | 625 | 611 | 611 | +0.16% | 1,200 | 24億4400万 | +4.98% | 22.42 | 0.27 |
01/17 | 624 | 624 | 610 | 610 | +0.33% | 500 | 24億4000万 | +5.54% | 22.39 | 0.27 |
01/16 | 626 | 626 | 605 | 608 | -2.72% | 700 | 24億3200万 | +5.74% | 22.31 | 0.27 |
01/15 | 611 | 625 | 611 | 625 | +2.46% | 3,800 | 25億 | +9.27% | 22.94 | 0.28 |
01/11 | 610 | 610 | 604 | 610 | 0% | 1,000 | 24億4000万 | +7.39% | 22.39 | 0.27 |
01/10 | 610 | 610 | 610 | 610 | +1.5% | 300 | 24億4000万 | +7.96% | 22.39 | 0.27 |
01/09 | 610 | 610 | 601 | 601 | -1.31% | 400 | 24億400万 | +6.94% | 22.06 | 0.27 |
01/08 | 610 | 610 | 609 | 609 | -0.16% | 1,300 | 24億3600万 | +8.94% | 22.35 | 0.27 |
01/07 | 600 | 615 | 590 | 610 | +1.67% | 4,800 | 24億4000万 | +9.71% | 22.39 | 0.27 |
01/04 | 609 | 620 | 600 | 600 | -1.32% | 8,700 | 24億 | +8.7% | 22.02 | 0.27 |
2012 |
12/28 | 594 | 608 | 594 | 608 | +2.7% | 5,200 | - | +10.75% | - | - |
12/27 | 589 | 592 | 589 | 592 | +0.51% | 1,900 | - | +8.42% | - | - |
12/26 | 586 | 589 | 586 | 589 | +1.55% | 5,600 | - | +8.47% | - | - |
12/25 | 564 | 581 | 564 | 580 | +3.2% | 11,700 | - | +7.41% | - | - |
12/21 | 562 | 565 | 562 | 562 | 0% | 1,700 | - | +4.46% | - | - |
12/20 | 562 | 562 | 562 | 562 | -0.18% | 200 | - | +4.66% | - | - |
12/19 | 559 | 563 | 553 | 563 | +0.72% | 1,600 | - | +5.23% | - | - |
12/18 | 561 | 561 | 557 | 559 | -0.89% | 2,800 | - | +4.68% | - | - |
12/17 | 556 | 566 | 556 | 564 | +2.17% | 1,500 | - | +6.02% | - | - |
12/14 | 550 | 552 | 550 | 552 | +0.91% | 1,500 | - | +4.15% | - | - |
12/13 | 548 | 570 | 545 | 547 | 0% | 6,200 | - | +3.21% | - | - |
12/12 | 546 | 547 | 546 | 547 | +0.18% | 1,900 | - | +3.4% | - | - |
12/11 | 544 | 546 | 544 | 546 | 0% | 1,200 | - | +3.41% | - | - |
12/10 | 537 | 547 | 537 | 546 | +2.82% | 1,100 | - | +3.61% | - | - |
12/07 | 531 | 531 | 531 | 531 | +0.38% | 300 | - | +0.95% | - | - |
12/06 | 530 | 534 | 529 | 529 | -0.19% | 1,700 | - | +0.57% | - | - |
12/05 | 530 | 530 | 530 | 530 | -0.56% | 100 | - | +0.95% | - | - |
12/04 | 533 | 533 | 533 | 533 | +0.38% | 300 | - | +1.52% | - | - |
12/03 | 526 | 531 | 526 | 531 | +0.76% | 700 | - | +1.34% | - | - |
11/30 | 529 | 529 | 525 | 527 | -0.38% | 300 | - | +0.76% | - | - |
11/29 | 529 | 529 | 529 | 529 | 0% | 400 | - | +1.15% | - | - |
11/28 | 529 | 529 | 529 | 529 | 0% | 300 | - | +1.15% | - | - |
11/27 | 528 | 529 | 528 | 529 | +1.54% | 600 | - | +1.15% | - | - |
11/26 | 521 | 521 | 521 | 521 | +0.19% | 100 | - | -0.38% | - | - |
11/22 | 528 | 528 | 520 | 520 | -1.52% | 600 | - | -0.76% | - | - |
11/20 | 522 | 528 | 522 | 528 | +0.38% | 200 | - | +0.76% | - | - |
11/19 | 526 | 526 | 526 | 526 | +1.15% | 100 | - | +0.19% | - | - |
11/16 | 520 | 520 | 520 | 520 | -0.95% | 100 | - | -0.95% | - | - |
11/15 | 525 | 525 | 525 | 525 | -0.94% | 1,200 | - | 0% | - | - |
11/12 | 520 | 530 | 520 | 530 | +1.92% | 200 | - | +0.95% | - | - |
11/09 | 520 | 520 | 520 | 520 | 0% | 600 | - | -0.95% | - | - |
11/08 | 522 | 522 | 520 | 520 | -0.38% | 3,300 | - | -1.14% | - | - |
11/07 | 522 | 522 | 522 | 522 | +0.38% | 200 | - | -0.95% | - | - |
11/05 | 532 | 532 | 520 | 520 | -2.62% | 5,400 | - | -1.33% | - | - |
11/02 | 530 | 534 | 530 | 534 | +1.71% | 400 | - | +1.14% | - | - |
10/30 | 532 | 532 | 525 | 525 | -0.19% | 400 | - | -0.57% | - | - |
10/26 | 527 | 527 | 526 | 526 | +1.15% | 600 | - | -0.38% | - | - |
10/23 | 520 | 520 | 520 | 520 | -0.76% | 2,100 | - | -1.7% | - | - |
10/22 | 523 | 525 | 520 | 524 | -0.19% | 2,400 | - | -0.95% | - | - |
10/19 | 518 | 525 | 518 | 525 | +0.38% | 200 | - | -0.94% | - | - |
10/17 | 523 | 523 | 523 | 523 | +1.36% | 700 | - | -1.32% | - | - |
10/16 | 520 | 520 | 516 | 516 | +0.39% | 300 | - | -2.82% | - | - |
10/15 | 518 | 518 | 514 | 514 | 0% | 900 | - | -3.38% | - | - |
10/10 | 517 | 517 | 514 | 514 | -0.58% | 1,000 | - | -3.38% | - | - |
10/09 | 517 | 517 | 517 | 517 | -1.15% | 100 | - | -3% | - | - |
10/05 | 523 | 523 | 523 | 523 | -1.13% | 100 | - | -2.06% | - | - |
10/01 | 529 | 529 | 529 | 529 | 0% | 1,100 | - | -0.94% | - | - |
09/28 | 529 | 529 | 529 | 529 | -1.86% | 300 | - | -0.94% | - | - |
09/25 | 539 | 539 | 525 | 539 | 0% | 1,400 | - | +0.94% | - | - |
09/24 | 535 | 539 | 535 | 539 | +0.75% | 400 | - | +0.94% | - | - |
09/21 | 535 | 535 | 535 | 535 | +0.94% | 100 | - | +0.38% | - | - |
09/13 | 530 | 530 | 530 | 530 | 0% | 500 | - | -0.75% | - | - |
09/12 | 530 | 530 | 530 | 530 | 0% | 200 | - | -0.75% | - | - |
09/11 | 530 | 530 | 530 | 530 | -0.56% | 2,100 | - | -0.75% | - | - |
09/10 | 525 | 533 | 525 | 533 | -0.37% | 500 | - | -0.37% | - | - |
09/07 | 535 | 535 | 535 | 535 | +0.19% | 400 | - | 0% | - | - |
09/06 | 538 | 538 | 534 | 534 | -0.74% | 1,600 | - | -0.37% | - | - |
09/04 | 538 | 538 | 538 | 538 | +0.56% | 100 | - | +0.19% | - | - |
08/30 | 535 | 535 | 535 | 535 | 0% | 200 | - | -0.56% | - | - |
08/28 | 538 | 538 | 535 | 535 | -0.56% | 500 | - | -0.74% | - | - |
08/27 | 535 | 538 | 535 | 538 | +0.56% | 800 | - | -0.37% | - | - |
08/24 | 535 | 535 | 535 | 535 | 0% | 400 | - | -0.93% | - | - |
08/23 | 535 | 535 | 535 | 535 | -0.19% | 1,000 | - | -1.29% | - | - |
08/22 | 539 | 539 | 536 | 536 | +0.19% | 1,300 | - | -1.29% | - | - |
08/21 | 535 | 535 | 535 | 535 | 0% | 600 | - | -1.65% | - | - |
08/20 | 535 | 535 | 535 | 535 | 0% | 500 | - | -1.83% | - | - |
08/17 | 535 | 537 | 535 | 535 | 0% | 400 | - | -2.01% | - | - |
08/16 | 534 | 535 | 534 | 535 | +0.94% | 700 | - | -2.19% | - | - |
08/14 | 535 | 535 | 530 | 530 | 0% | 300 | - | -3.11% | - | - |
08/13 | 530 | 530 | 522 | 530 | 0% | 700 | - | -3.28% | - | - |
08/10 | 530 | 530 | 530 | 530 | -0.19% | 5,400 | - | -3.28% | - | - |
08/08 | 531 | 531 | 531 | 531 | +0.19% | 200 | - | -3.28% | - | - |
08/06 | 540 | 540 | 530 | 530 | -0.56% | 5,500 | - | -3.46% | - | - |
08/01 | 537 | 537 | 533 | 533 | -0.19% | 400 | - | -2.91% | - | - |
07/31 | 535 | 535 | 534 | 534 | -0.56% | 300 | - | -2.73% | - | - |
07/30 | 538 | 538 | 537 | 537 | -0.19% | 1,200 | - | -2.19% | - | - |
07/27 | 538 | 538 | 537 | 538 | -0.37% | 9,700 | - | -2% | - | - |
07/25 | 540 | 540 | 540 | 540 | 0% | 2,000 | - | -1.64% | - | - |
07/23 | 540 | 541 | 540 | 540 | -1.82% | 7,100 | - | -1.46% | - | - |
07/20 | 550 | 551 | 550 | 550 | -1.43% | 1,300 | - | +0.36% | - | - |
07/19 | 558 | 558 | 558 | 558 | +0.9% | 500 | - | +1.82% | - | - |
07/18 | 553 | 553 | 553 | 553 | -1.07% | 100 | - | +1.1% | - | - |
07/13 | 560 | 560 | 559 | 559 | -0.36% | 300 | - | +2.19% | - | - |
07/12 | 561 | 561 | 561 | 561 | +0.9% | 800 | - | +2.75% | - | - |
07/11 | 555 | 556 | 555 | 556 | 0% | 1,400 | - | +2.02% | - | - |
07/10 | 558 | 558 | 556 | 556 | -2.11% | 700 | - | +2.02% | - | - |
07/05 | 568 | 568 | 568 | 568 | +1.43% | 600 | - | +4.22% | - | - |