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 | 484 | 487 | 463 | 465 | -3.13% | 126,000 | 173億2671万 | -2.72% | 12.04 | 0.38 |
03/28 | 479 | 484 | 472 | 480 | -0.21% | 68,000 | 178億8564万 | +0.63% | 12.43 | 0.39 |
03/27 | 471 | 483 | 471 | 481 | +1.91% | 71,000 | 179億2290万 | +1.05% | 12.46 | 0.39 |
03/26 | 470 | 478 | 468 | 472 | -0.21% | 41,000 | 175億8754万 | -0.63% | 12.22 | 0.38 |
03/25 | 472 | 483 | 472 | 473 | +0.42% | 58,000 | 176億2480万 | -0.21% | 12.25 | 0.39 |
03/22 | 476 | 485 | 471 | 471 | -0.63% | 35,000 | 175億5028万 | -0.42% | 12.2 | 0.38 |
03/21 | 465 | 476 | 461 | 474 | +1.94% | 69,000 | 176億6207万 | +0.64% | 12.27 | 0.39 |
03/19 | 469 | 472 | 465 | 465 | -0.85% | 27,000 | 173億2671万 | -0.85% | 12.04 | 0.38 |
03/18 | 476 | 476 | 466 | 469 | -1.47% | 47,000 | 174億7576万 | 0% | 12.14 | 0.38 |
03/15 | 481 | 481 | 475 | 476 | -1.45% | 30,000 | 177億3659万 | +1.71% | 12.33 | 0.39 |
03/14 | 489 | 489 | 483 | 483 | -0.62% | 32,000 | 179億9742万 | +3.21% | 12.51 | 0.39 |
03/13 | 485 | 490 | 485 | 486 | -0.41% | 22,000 | 181億921万 | +4.07% | 12.58 | 0.4 |
03/12 | 489 | 489 | 486 | 488 | -1.81% | 24,000 | 181億8373万 | +4.72% | 12.64 | 0.4 |
03/11 | 493 | 500 | 493 | 497 | +1.43% | 14,000 | 185億1909万 | +6.88% | 12.87 | 0.41 |
03/08 | 485 | 492 | 485 | 490 | -0.2% | 64,000 | 182億5825万 | +5.6% | 12.69 | 0.4 |
03/07 | 488 | 494 | 488 | 491 | +1.24% | 24,000 | 182億9552万 | +6.05% | 12.71 | 0.4 |
03/06 | 485 | 488 | 484 | 485 | -0.41% | 8,000 | 180億7194万 | +4.98% | 12.56 | 0.4 |
03/05 | 493 | 495 | 486 | 487 | -1.02% | 15,000 | 181億4647万 | +5.64% | 12.61 | 0.4 |
03/04 | 491 | 494 | 491 | 492 | -1.4% | 22,000 | 183億3278万 | +6.96% | 12.74 | 0.4 |
03/01 | 483 | 500 | 483 | 499 | +2.04% | 32,000 | 185億9361万 | +8.48% | 12.92 | 0.41 |
02/28 | 484 | 490 | 482 | 489 | +3.38% | 63,000 | 182億2099万 | +6.77% | 12.66 | 0.4 |
02/27 | 458 | 474 | 458 | 473 | +3.28% | 47,000 | 176億2480万 | +3.73% | 12.25 | 0.39 |
02/26 | 442 | 460 | 441 | 458 | +2.92% | 32,000 | 170億6588万 | +0.44% | 11.86 | 0.37 |
02/25 | 451 | 454 | 444 | 445 | -0.89% | 70,000 | 165億8147万 | -2.63% | 11.52 | 0.36 |
02/22 | 450 | 451 | 447 | 449 | -2.18% | 23,000 | 167億3052万 | -2.18% | 11.63 | 0.37 |
02/21 | 458 | 463 | 451 | 459 | +0.22% | 10,000 | 171億314万 | -0.22% | 11.89 | 0.37 |
02/20 | 459 | 469 | 451 | 458 | +1.1% | 44,000 | 170億6588万 | -0.65% | 11.86 | 0.37 |
02/19 | 436 | 453 | 436 | 453 | +2.95% | 21,000 | 168億7957万 | -1.95% | 11.73 | 0.37 |
02/18 | 436 | 440 | 426 | 440 | +0.23% | 34,000 | 163億9517万 | -4.97% | 11.39 | 0.36 |
02/15 | 444 | 451 | 431 | 439 | +0.69% | 43,000 | 163億5790万 | -5.39% | 11.37 | 0.36 |
02/14 | 428 | 436 | 425 | 436 | +1.87% | 79,000 | 162億4612万 | -6.24% | 11.29 | 0.36 |
02/13 | 453 | 455 | 428 | 428 | -5.73% | 30,000 | 159億4802万 | -8.15% | 11.08 | 0.35 |
02/12 | 455 | 457 | 453 | 454 | +0.22% | 10,000 | 169億1683万 | -2.99% | 11.76 | 0.37 |
02/08 | 456 | 457 | 451 | 453 | -0.88% | 50,000 | 168億7957万 | -3.41% | 11.73 | 0.37 |
02/07 | 458 | 461 | 457 | 457 | -1.08% | 18,000 | 170億2862万 | -2.97% | 11.83 | 0.37 |
02/06 | 460 | 462 | 460 | 462 | +1.32% | 14,000 | 172億1492万 | -2.12% | 11.96 | 0.38 |
02/05 | 461 | 461 | 455 | 456 | -2.77% | 36,000 | 169億9135万 | -3.59% | 11.81 | 0.37 |
02/04 | 476 | 476 | 469 | 469 | +0.21% | 35,000 | 174億7576万 | -0.85% | 12.14 | 0.38 |
02/01 | 474 | 480 | 465 | 468 | -2.5% | 27,000 | 174億3849万 | -0.85% | 12.12 | 0.38 |
01/31 | 465 | 485 | 464 | 480 | +3.23% | 22,000 | 178億8564万 | +1.91% | 12.43 | 0.39 |
01/30 | 459 | 470 | 459 | 465 | +1.31% | 20,000 | 173億2671万 | -0.85% | 12.04 | 0.38 |
01/29 | 470 | 471 | 459 | 459 | -1.92% | 37,000 | 171億314万 | -2.13% | 11.89 | 0.37 |
01/28 | 471 | 473 | 467 | 468 | -0.64% | 51,000 | 174億3849万 | 0% | 12.12 | 0.38 |
01/25 | 460 | 471 | 459 | 471 | +3.52% | 40,000 | 175億5028万 | +1.07% | 12.2 | 0.38 |
01/24 | 452 | 455 | 452 | 455 | -0.44% | 21,000 | 169億5409万 | -1.94% | 11.78 | 0.37 |
01/23 | 463 | 463 | 454 | 457 | -2.77% | 24,000 | 170億2862万 | -1.08% | 11.83 | 0.37 |
01/22 | 476 | 476 | 469 | 470 | -2.69% | 18,000 | 175億1302万 | +2.17% | 12.17 | 0.38 |
01/21 | 489 | 489 | 478 | 483 | -0.41% | 15,000 | 179億9742万 | +5.46% | 12.51 | 0.39 |
01/18 | 482 | 487 | 482 | 485 | +2.32% | 21,000 | 180億7194万 | +6.83% | 12.56 | 0.4 |
01/17 | 485 | 485 | 472 | 474 | -2.87% | 13,000 | 176億6207万 | +5.1% | 12.27 | 0.39 |
01/16 | 478 | 488 | 476 | 488 | +1.88% | 17,000 | 181億8373万 | +9.17% | 12.64 | 0.4 |
01/15 | 477 | 481 | 477 | 479 | +1.05% | 21,000 | 178億4837万 | +7.88% | 12.4 | 0.39 |
01/11 | 476 | 477 | 467 | 474 | +1.28% | 28,000 | 176億6207万 | +7.73% | 12.27 | 0.39 |
01/10 | 471 | 471 | 463 | 468 | -0.43% | 24,000 | 174億3849万 | +7.34% | 12.12 | 0.38 |
01/09 | 459 | 474 | 459 | 470 | +0.64% | 24,000 | 175億1302万 | +8.55% | 12.17 | 0.38 |
01/08 | 471 | 471 | 464 | 467 | -0.85% | 12,000 | 174億123万 | +8.6% | 12.09 | 0.38 |
01/07 | 489 | 489 | 468 | 471 | -2.89% | 40,000 | 175億5028万 | +10.3% | 12.2 | 0.38 |
01/04 | 495 | 497 | 482 | 485 | -2.02% | 44,000 | 180億7194万 | +14.39% | 12.56 | 0.4 |
2012 |
12/28 | 488 | 495 | 483 | 495 | +1.64% | 34,000 | - | +17.58% | - | - |
12/27 | 486 | 490 | 472 | 487 | +1.88% | 64,000 | - | +16.79% | - | - |
12/26 | 455 | 478 | 451 | 478 | +6.22% | 59,000 | - | +15.46% | - | - |
12/25 | 441 | 451 | 441 | 450 | +1.12% | 24,000 | - | +9.49% | - | - |
12/21 | 448 | 449 | 445 | 445 | -0.67% | 27,000 | - | +8.8% | - | - |
12/20 | 437 | 450 | 431 | 448 | +0.67% | 36,000 | - | +10.34% | - | - |
12/19 | 440 | 449 | 432 | 445 | +0.91% | 32,000 | - | +10.7% | - | - |
12/18 | 451 | 457 | 432 | 441 | -0.9% | 55,000 | - | +10.8% | - | - |
12/17 | 415 | 457 | 415 | 445 | +7.49% | 107,000 | - | +12.66% | - | - |
12/14 | 408 | 414 | 408 | 414 | 0% | 42,000 | - | +5.88% | - | - |
12/13 | 416 | 417 | 408 | 414 | +0.73% | 29,000 | - | +6.43% | - | - |
12/12 | 413 | 413 | 402 | 411 | -0.48% | 25,000 | - | +6.2% | - | - |
12/11 | 416 | 417 | 408 | 413 | +0.73% | 52,000 | - | +6.99% | - | - |
12/10 | 406 | 415 | 404 | 410 | +2.24% | 54,000 | - | +6.77% | - | - |
12/07 | 400 | 403 | 397 | 401 | +1.78% | 29,000 | - | +5.25% | - | - |
12/06 | 398 | 398 | 393 | 394 | +0.25% | 18,000 | - | +3.96% | - | - |
12/05 | 396 | 396 | 392 | 393 | 0% | 17,000 | - | +4.24% | - | - |
12/04 | 386 | 397 | 386 | 393 | +1.81% | 22,000 | - | +5.08% | - | - |
12/03 | 385 | 387 | 383 | 386 | +1.31% | 9,000 | - | +3.49% | - | - |
11/30 | 384 | 388 | 381 | 381 | -0.78% | 26,000 | - | +2.42% | - | - |
11/29 | 382 | 389 | 382 | 384 | -1.54% | 32,000 | - | +3.5% | - | - |
11/28 | 390 | 390 | 388 | 390 | -1.52% | 25,000 | - | +5.41% | - | - |
11/27 | 400 | 400 | 392 | 396 | -2.94% | 48,000 | - | +7.03% | - | - |
11/26 | 410 | 410 | 404 | 408 | +1.49% | 33,000 | - | +10.57% | - | - |
11/22 | 398 | 415 | 398 | 402 | 0% | 49,000 | - | +9.54% | - | - |
11/21 | 406 | 406 | 402 | 402 | -2.19% | 26,000 | - | +9.84% | - | - |
11/20 | 419 | 420 | 410 | 411 | +1.99% | 52,000 | - | +12.91% | - | - |
11/19 | 388 | 405 | 388 | 403 | +0.75% | 35,000 | - | +11.63% | - | - |
11/16 | 371 | 400 | 354 | 400 | +8.99% | 35,000 | - | +11.73% | - | - |
11/15 | 353 | 367 | 348 | 367 | +6.69% | 40,000 | - | +3.09% | - | - |
11/14 | 353 | 353 | 341 | 344 | -2.82% | 37,000 | - | -3.1% | - | - |
11/13 | 355 | 356 | 354 | 354 | -0.28% | 5,000 | - | -0.28% | - | - |
11/12 | 354 | 355 | 354 | 355 | -0.56% | 9,000 | - | 0% | - | - |
11/09 | 363 | 363 | 352 | 357 | -1.11% | 12,000 | - | +0.28% | - | - |
11/08 | 362 | 369 | 360 | 361 | -1.9% | 19,000 | - | +1.4% | - | - |
11/07 | 372 | 372 | 365 | 368 | 0% | 15,000 | - | +3.37% | - | - |
11/06 | 371 | 371 | 365 | 368 | +1.38% | 66,000 | - | +3.37% | - | - |
11/05 | 360 | 369 | 360 | 363 | +4.91% | 81,000 | - | +1.68% | - | - |
11/02 | 351 | 351 | 345 | 346 | +0.29% | 33,000 | - | -3.35% | - | - |
11/01 | 342 | 346 | 342 | 345 | -0.86% | 26,000 | - | -4.17% | - | - |
10/31 | 328 | 351 | 328 | 348 | +8.41% | 107,000 | - | -3.87% | - | - |
10/30 | 359 | 359 | 317 | 321 | -10.34% | 140,000 | - | -11.57% | - | - |