株価チャート
2012/10/30~2013/03/29
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 | 352 | 352 | 347 | 348 | -0.29% | 125,100 | 141億8554万 | -0.29% | - | 0.73 |
03/28 | 351 | 353 | 348 | 349 | -1.41% | 59,400 | 142億2630万 | +0.29% | - | 0.74 |
03/27 | 347 | 358 | 347 | 354 | -0.56% | 57,600 | 144億3011万 | +2.02% | - | 0.75 |
03/26 | 355 | 358 | 350 | 356 | +0.28% | 79,400 | 145億1164万 | +2.89% | - | 0.75 |
03/25 | 357 | 358 | 345 | 355 | -0.56% | 105,100 | 144億7088万 | +2.9% | - | 0.75 |
03/22 | 360 | 364 | 357 | 357 | -1.38% | 78,200 | 145億5240万 | +4.08% | - | 0.75 |
03/21 | 364 | 371 | 360 | 362 | -0.55% | 83,300 | 147億5622万 | +6.16% | - | 0.76 |
03/19 | 367 | 367 | 361 | 364 | +0.55% | 46,500 | 148億3774万 | +7.37% | - | 0.77 |
03/18 | 371 | 371 | 360 | 362 | -2.95% | 135,000 | 147億5622万 | +7.1% | - | 0.76 |
03/15 | 367 | 376 | 364 | 373 | +2.75% | 177,900 | 152億461万 | +10.68% | - | 0.79 |
03/14 | 370 | 378 | 359 | 363 | -1.36% | 214,600 | 147億9698万 | +8.04% | - | 0.77 |
03/13 | 353 | 370 | 353 | 368 | +3.95% | 293,600 | 150億80万 | +9.52% | - | 0.78 |
03/12 | 357 | 362 | 353 | 354 | -0.28% | 132,700 | 144億3011万 | +5.99% | - | 0.75 |
03/11 | 359 | 360 | 352 | 355 | +0.28% | 112,600 | 144億7088万 | +6.29% | - | 0.75 |
03/08 | 342 | 358 | 342 | 354 | +2.31% | 217,200 | 144億3011万 | +5.99% | - | 0.75 |
03/07 | 352 | 356 | 344 | 346 | -1.42% | 87,300 | 141億401万 | +3.59% | - | 0.73 |
03/06 | 361 | 361 | 339 | 351 | -1.96% | 141,200 | 143億782万 | +4.78% | - | 0.74 |
03/05 | 366 | 376 | 350 | 358 | +2.29% | 379,600 | 145億9317万 | +6.55% | - | 0.76 |
03/04 | 332 | 350 | 332 | 350 | +6.38% | 194,100 | 142億6706万 | +4.17% | - | 0.74 |
03/01 | 324 | 330 | 322 | 329 | +1.54% | 84,600 | 134億1104万 | -2.37% | - | 0.69 |
02/28 | 330 | 330 | 321 | 324 | -0.61% | 77,400 | 132億722万 | -4.71% | - | 0.68 |
02/27 | 319 | 328 | 319 | 326 | +2.84% | 80,800 | 132億8875万 | -4.96% | - | 0.69 |
02/26 | 322 | 322 | 312 | 317 | -3.35% | 74,800 | 129億2188万 | -8.65% | - | 0.67 |
02/25 | 329 | 330 | 325 | 328 | +2.82% | 50,500 | 133億7027万 | -6.82% | - | 0.69 |
02/22 | 320 | 328 | 315 | 319 | -1.24% | 71,400 | 130億341万 | -9.63% | - | 0.67 |
02/21 | 326 | 329 | 323 | 323 | -1.22% | 64,900 | 131億6646万 | -9.01% | - | 0.68 |
02/20 | 330 | 332 | 323 | 327 | -0.91% | 72,200 | 133億2951万 | -7.89% | - | 0.69 |
02/19 | 320 | 334 | 317 | 330 | +3.77% | 62,700 | 134億5180万 | -7.3% | - | 0.7 |
02/18 | 308 | 319 | 306 | 318 | +4.26% | 55,900 | 129億6264万 | -10.42% | - | 0.67 |
02/15 | 312 | 313 | 299 | 305 | -3.48% | 138,600 | 124億3272万 | -13.84% | - | 0.64 |
02/14 | 320 | 323 | 311 | 316 | -2.47% | 84,200 | 128億8112万 | -10.73% | - | 0.67 |
02/13 | 330 | 331 | 323 | 324 | -2.7% | 122,400 | 132億722万 | -8.22% | - | 0.68 |
02/12 | 346 | 360 | 330 | 333 | -3.48% | 310,800 | 135億7409万 | -5.4% | - | 0.7 |
02/08 | 348 | 350 | 340 | 345 | 0% | 132,700 | 140億6325万 | -1.71% | - | 0.73 |
02/07 | 336 | 349 | 335 | 345 | -0.86% | 200,600 | 140億6325万 | -0.86% | - | 0.73 |
02/06 | 340 | 368 | 335 | 348 | +6.75% | 661,300 | 141億8554万 | +0.58% | - | 0.73 |
02/05 | 344 | 353 | 322 | 326 | -5.23% | 432,400 | 132億8875万 | -4.96% | - | 0.69 |
02/04 | 350 | 353 | 342 | 344 | -2.27% | 193,700 | 140億2248万 | +0.58% | - | 0.73 |
02/01 | 365 | 368 | 351 | 352 | -3.56% | 183,800 | 143億4859万 | +3.83% | - | 0.74 |
01/31 | 375 | 376 | 358 | 365 | -2.67% | 236,700 | 148億7851万 | +8.63% | - | 0.77 |
01/30 | 371 | 379 | 368 | 375 | +1.08% | 228,500 | 152億8614万 | +12.61% | - | 0.79 |
01/29 | 369 | 380 | 366 | 371 | +1.37% | 234,600 | 151億2309万 | +12.77% | - | 0.78 |
01/28 | 380 | 381 | 363 | 366 | -3.68% | 309,900 | 149億1927万 | +12.27% | - | 0.77 |
01/25 | 392 | 398 | 375 | 380 | -2.81% | 307,700 | 154億8995万 | +18.01% | - | 0.8 |
01/24 | 400 | 408 | 380 | 391 | -4.63% | 327,400 | 159億3835万 | +23.34% | - | 0.83 |
01/23 | 417 | 467 | 407 | 410 | -1.68% | 802,700 | 167億1284万 | +30.99% | - | 0.87 |
01/22 | 414 | 426 | 407 | 417 | -3.02% | 508,100 | 169億9819万 | +35.83% | - | 0.88 |
01/21 | 385 | 449 | 381 | 430 | +15.9% | 1,511,800 | 175億2810万 | +42.38% | - | 0.91 |
01/18 | 356 | 371 | 356 | 371 | +5.4% | 337,700 | 151億2309万 | +25.34% | - | 0.78 |
01/17 | 342 | 358 | 341 | 352 | +2.03% | 347,500 | 143億4859万 | +20.55% | - | 0.74 |
01/16 | 349 | 349 | 341 | 345 | -1.99% | 538,400 | 140億6325万 | +19.38% | - | 0.73 |
01/15 | 330 | 358 | 327 | 352 | +17.33% | 1,316,400 | 143億4859万 | +23.08% | - | 0.74 |
01/11 | 305 | 305 | 298 | 300 | +0.33% | 30,100 | 122億2891万 | +6.01% | - | 0.63 |
01/10 | 298 | 306 | 297 | 299 | +0.34% | 79,000 | 121億8815万 | +6.03% | - | 0.63 |
01/09 | 289 | 301 | 289 | 298 | +2.41% | 47,600 | 121億4738万 | +6.05% | - | 0.63 |
01/08 | 302 | 304 | 291 | 291 | -3.32% | 56,700 | 118億6204万 | +3.93% | - | 0.61 |
01/07 | 299 | 307 | 296 | 301 | +3.44% | 67,800 | 122億6967万 | +7.5% | - | 0.64 |
01/04 | 297 | 297 | 288 | 291 | +1.04% | 71,900 | 118億6204万 | +4.68% | - | 0.61 |
2012 |
12/28 | 292 | 300 | 288 | 288 | 0% | 58,700 | - | +3.97% | - | - |
12/27 | 285 | 288 | 283 | 288 | +1.41% | 37,300 | - | +4.35% | - | - |
12/26 | 285 | 285 | 282 | 284 | -0.35% | 21,500 | - | +3.27% | - | - |
12/25 | 285 | 285 | 282 | 285 | +1.06% | 27,700 | - | +4.01% | - | - |
12/21 | 285 | 285 | 277 | 282 | +0.71% | 51,400 | - | +3.68% | - | - |
12/20 | 285 | 293 | 280 | 280 | 0% | 55,700 | - | +3.32% | - | - |
12/19 | 280 | 294 | 279 | 280 | 0% | 64,800 | - | +4.09% | - | - |
12/18 | 280 | 280 | 275 | 280 | +1.08% | 29,300 | - | +4.48% | - | - |
12/17 | 279 | 279 | 275 | 277 | +1.47% | 11,700 | - | +4.14% | - | - |
12/14 | 273 | 278 | 273 | 273 | +0.74% | 55,000 | - | +3.02% | - | - |
12/13 | 275 | 278 | 271 | 271 | -1.09% | 24,800 | - | +3.04% | - | - |
12/12 | 278 | 278 | 273 | 274 | -0.36% | 11,000 | - | +4.18% | - | - |
12/11 | 277 | 279 | 274 | 275 | -0.36% | 12,700 | - | +4.96% | - | - |
12/10 | 282 | 282 | 264 | 276 | -0.72% | 37,300 | - | +5.75% | - | - |
12/07 | 280 | 280 | 276 | 278 | -0.71% | 16,200 | - | +6.92% | - | - |
12/06 | 279 | 280 | 274 | 280 | +1.08% | 26,000 | - | +7.69% | - | - |
12/05 | 277 | 278 | 271 | 277 | -1.07% | 23,100 | - | +6.95% | - | - |
12/04 | 279 | 280 | 278 | 280 | +2.19% | 18,300 | - | +8.53% | - | - |
12/03 | 276 | 276 | 270 | 274 | -0.36% | 9,000 | - | +6.2% | - | - |
11/30 | 281 | 281 | 275 | 275 | -0.36% | 11,700 | - | +7% | - | - |
11/29 | 274 | 279 | 274 | 276 | +1.47% | 9,900 | - | +7.39% | - | - |
11/28 | 274 | 274 | 270 | 272 | -2.86% | 14,800 | - | +6.25% | - | - |
11/27 | 267 | 280 | 267 | 280 | +5.66% | 29,900 | - | +9.8% | - | - |
11/26 | 258 | 266 | 258 | 265 | 0% | 21,800 | - | +4.33% | - | - |
11/22 | 267 | 267 | 260 | 265 | 0% | 21,900 | - | +4.33% | - | - |
11/21 | 259 | 266 | 258 | 265 | +2.32% | 14,400 | - | +4.74% | - | - |
11/20 | 255 | 260 | 254 | 259 | +3.19% | 11,500 | - | +2.37% | - | - |
11/19 | 245 | 253 | 234 | 251 | +3.29% | 17,100 | - | -0.79% | - | - |
11/16 | 239 | 245 | 238 | 243 | 0% | 17,400 | - | -3.95% | - | - |
11/15 | 243 | 244 | 237 | 243 | -0.41% | 15,100 | - | -3.95% | - | - |
11/14 | 242 | 244 | 237 | 244 | +2.95% | 22,600 | - | -3.94% | - | - |
11/13 | 233 | 238 | 233 | 237 | -1.25% | 41,700 | - | -7.06% | - | - |
11/12 | 233 | 242 | 233 | 240 | 0% | 29,000 | - | -6.25% | - | - |
11/09 | 235 | 244 | 235 | 240 | 0% | 37,700 | - | -6.61% | - | - |
11/08 | 255 | 255 | 217 | 240 | -5.88% | 228,800 | - | -6.61% | - | - |
11/07 | 259 | 260 | 248 | 255 | -0.39% | 47,100 | - | -1.16% | - | - |
11/06 | 258 | 258 | 255 | 256 | -0.78% | 15,800 | - | -0.78% | - | - |
11/05 | 257 | 258 | 257 | 258 | -0.39% | 4,200 | - | -0.39% | - | - |
11/02 | 264 | 264 | 256 | 259 | -1.52% | 25,300 | - | 0% | - | - |
11/01 | 264 | 264 | 262 | 263 | +0.77% | 16,400 | - | +1.15% | - | - |
10/31 | 264 | 264 | 261 | 261 | +0.38% | 24,600 | - | +0.38% | - | - |
10/30 | 261 | 264 | 257 | 260 | 0% | 53,400 | - | -0.38% | - | - |