株価チャート
2012/12/25~2013/05/27
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 |
05/27 | 560 | 560 | 535 | 536 | -5.13% | 442,500 | 399億7136万 | -14.38% | 28.79 | 8 |
05/24 | 605 | 625 | 522 | 565 | -6.77% | 829,900 | 421億3399万 | -9.74% | 30.34 | 8.43 |
05/23 | 656 | 666 | 595 | 606 | -6.34% | 568,800 | 451億9150万 | -2.88% | 32.55 | 9.04 |
05/22 | 673 | 685 | 647 | 647 | -4.85% | 380,000 | 482億4901万 | +4.19% | 34.75 | 9.66 |
05/21 | 712 | 714 | 662 | 680 | -4.36% | 732,600 | 507億993万 | +10.21% | 36.52 | 10.15 |
05/20 | 730 | 731 | 710 | 711 | -0.84% | 412,100 | 530億2171万 | +16.18% | 38.19 | 10.61 |
05/17 | 696 | 718 | 680 | 717 | +3.02% | 588,100 | 534億6915万 | +18.51% | 38.51 | 10.7 |
05/16 | 718 | 728 | 640 | 696 | -1.28% | 842,300 | 519億311万 | +16.58% | 37.38 | 10.39 |
05/15 | 705 | 718 | 640 | 705 | +4.44% | 1,554,700 | 525億7427万 | +19.49% | 37.86 | 10.52 |
05/14 | 653 | 675 | 638 | 675 | +4.98% | 1,160,000 | 503億3707万 | +15.98% | 36.25 | 10.07 |
05/13 | 630 | 645 | 622 | 643 | +2.06% | 541,800 | 479億5072万 | +11.83% | 34.53 | 9.6 |
05/10 | 630 | 646 | 624 | 630 | -0.79% | 405,500 | 469億8126万 | +10.72% | 33.84 | 9.4 |
05/09 | 640 | 646 | 620 | 635 | 0% | 343,100 | 473億5413万 | +12.79% | 34.1 | 9.48 |
05/08 | 660 | 671 | 635 | 635 | -3.2% | 642,200 | 473億5413万 | +14% | 34.1 | 9.48 |
05/07 | 670 | 670 | 645 | 656 | +2.5% | 633,500 | 489億2017万 | +19.06% | 35.23 | 9.79 |
05/02 | 611 | 647 | 605 | 640 | +1.91% | 578,000 | 477億2700万 | +17.43% | 34.37 | 9.55 |
05/01 | 672 | 678 | 628 | 628 | -2.33% | 1,824,700 | 468億3212万 | +16.08% | 33.73 | 9.37 |
04/30 | 655 | 659 | 627 | 643 | +2.88% | 1,013,200 | 479億5072万 | +19.96% | 34.53 | 9.6 |
04/26 | 624 | 646 | 613 | 625 | -4.14% | 1,256,000 | 466億840万 | +17.7% | 33.57 | 9.33 |
04/25 | 563 | 652 | 561 | 652 | +18.12% | 3,477,400 | 486億2188万 | +23.72% | 35.02 | 9.73 |
04/24 | 551 | 557 | 547 | 552 | +0.36% | 342,400 | 411億6453万 | +5.54% | 29.65 | 8.24 |
04/23 | 559 | 567 | 545 | 550 | +0.92% | 706,900 | 410億1539万 | +5.36% | 29.54 | 8.21 |
04/22 | 559 | 569 | 544 | 545 | -0.73% | 525,200 | 406億4252万 | +4.41% | 29.27 | 8.13 |
04/19 | 536 | 549 | 533 | 549 | +4.57% | 450,500 | 409億4081万 | +5.17% | 29.48 | 8.19 |
04/18 | 529 | 538 | 520 | 525 | -1.5% | 225,500 | 391億5105万 | +0.38% | 28.2 | 7.84 |
04/17 | 531 | 538 | 524 | 533 | +1.91% | 313,700 | 397億4764万 | +1.52% | 28.63 | 7.96 |
04/16 | 515 | 529 | 508 | 523 | -1.13% | 202,300 | 390億190万 | -0.38% | 28.09 | 7.81 |
04/15 | 528 | 540 | 528 | 529 | -2.04% | 210,300 | 394億4934万 | +0.76% | 28.41 | 7.9 |
04/12 | 555 | 555 | 530 | 540 | -3.57% | 369,000 | 402億6965万 | +2.66% | 29 | 8.06 |
04/11 | 555 | 560 | 547 | 560 | +2.75% | 845,300 | 417億6112万 | +6.46% | 30.08 | 8.36 |
04/10 | 524 | 554 | 523 | 545 | +4.81% | 1,105,500 | 406億4252万 | +4.21% | 29.27 | 8.13 |
04/09 | 530 | 534 | 509 | 520 | +0.97% | 656,400 | 387億7818万 | -0.19% | 27.93 | 7.76 |
04/08 | 497 | 515 | 492 | 515 | +3.83% | 460,600 | 384億532万 | -0.96% | 27.66 | 7.69 |
04/05 | 510 | 510 | 486 | 496 | 0% | 203,200 | 369億8842万 | -4.43% | 26.64 | 7.4 |
04/04 | 495 | 508 | 485 | 496 | -1.2% | 229,600 | 369億8842万 | -4.25% | 26.64 | 7.4 |
04/03 | 500 | 512 | 495 | 502 | +3.51% | 223,400 | 374億3586万 | -2.71% | 26.96 | 7.49 |
04/02 | 450 | 495 | 440 | 485 | +3.19% | 615,400 | 361億6811万 | -5.64% | 26.05 | 7.24 |
04/01 | 497 | 499 | 455 | 470 | -6.37% | 467,600 | 350億4951万 | -8.56% | 25.24 | 7.02 |
03/29 | 495 | 510 | 493 | 502 | -1.76% | 335,000 | 374億3586万 | -2.33% | 26.96 | 7.49 |
03/28 | 520 | 523 | 498 | 511 | -1.54% | 273,500 | 381億702万 | -0.58% | 27.44 | 7.63 |
03/27 | 514 | 523 | 510 | 519 | +0.39% | 234,500 | 387億361万 | +1.37% | 27.87 | 7.75 |
03/26 | 507 | 524 | 507 | 517 | 0% | 433,400 | 385億5446万 | +1.57% | 27.77 | 7.72 |
03/25 | 527 | 528 | 510 | 517 | -3% | 576,100 | 385億5446万 | +1.97% | 27.77 | 7.72 |
03/22 | 540 | 541 | 531 | 533 | -1.3% | 165,600 | 397億4764万 | +5.75% | 28.63 | 7.96 |
03/21 | 521 | 545 | 521 | 540 | +1.89% | 415,200 | 402億6965万 | +7.78% | 29 | 8.06 |
03/19 | 540 | 552 | 523 | 530 | -2.21% | 456,400 | 395億2392万 | +6.64% | 28.46 | 7.91 |
03/18 | 550 | 558 | 541 | 542 | -3.04% | 345,300 | 404億1880万 | +9.49% | 29.11 | 8.09 |
03/15 | 573 | 575 | 546 | 559 | -1.58% | 562,200 | 416億8655万 | +13.39% | 30.02 | 8.34 |
03/14 | 570 | 584 | 565 | 568 | +0.89% | 949,900 | 423億5771万 | +15.92% | 30.51 | 8.48 |
03/13 | 545 | 563 | 539 | 563 | +5.23% | 822,800 | 419億8484万 | +15.61% | 30.24 | 8.4 |
03/12 | 550 | 551 | 529 | 535 | +0.19% | 414,700 | 398億9679万 | +10.54% | 28.73 | 7.99 |
03/11 | 545 | 575 | 531 | 534 | -1.11% | 1,305,700 | 398億2221万 | +10.79% | 28.68 | 7.97 |
03/08 | 540 | 549 | 538 | 540 | -1.82% | 565,500 | 402億6965万 | +12.03% | 29 | 8.06 |
03/07 | 500 | 555 | 500 | 550 | +12.7% | 1,816,800 | 410億1539万 | +14.11% | 29.54 | 8.21 |
03/06 | 497 | 497 | 488 | 488 | +0.21% | 189,700 | 363億9183万 | +1.04% | 26.21 | 7.28 |
03/05 | 503 | 503 | 486 | 487 | -2.01% | 485,400 | 363億1726万 | +0.21% | 26.16 | 7.27 |
03/04 | 500 | 503 | 492 | 497 | +1.43% | 414,600 | 370億6299万 | +2.26% | 26.69 | 7.42 |
03/01 | 466 | 493 | 466 | 490 | +5.38% | 643,300 | 365億4098万 | +0.82% | 26.32 | 7.31 |
02/28 | 455 | 479 | 455 | 465 | +3.33% | 260,400 | 346億7664万 | -4.32% | 24.97 | 6.94 |
02/27 | 459 | 467 | 450 | 450 | -1.96% | 281,800 | 335億5804万 | -7.6% | 24.17 | 6.72 |
02/26 | 460 | 468 | 441 | 459 | -3.37% | 299,000 | 342億2920万 | -5.94% | 24.65 | 6.85 |
02/25 | 483 | 483 | 472 | 475 | -1.86% | 239,400 | 354億2238万 | -2.86% | 25.51 | 7.09 |
02/22 | 484 | 485 | 462 | 484 | -0.41% | 289,500 | 360億9354万 | -1.22% | 25.99 | 7.22 |
02/21 | 490 | 491 | 475 | 486 | +1.89% | 562,100 | 362億4269万 | -1.02% | 26.1 | 7.25 |
02/20 | 471 | 485 | 464 | 477 | +5.76% | 605,100 | 355億7153万 | -2.65% | 25.62 | 7.12 |
02/19 | 431 | 461 | 431 | 451 | +0.89% | 203,400 | 336億3262万 | -7.58% | 24.22 | 6.73 |
02/18 | 440 | 459 | 430 | 447 | 0% | 235,700 | 333億3432万 | -8.21% | 24.01 | 6.67 |
02/15 | 459 | 459 | 426 | 447 | -3.04% | 285,600 | 333億3432万 | -8.21% | 24.01 | 6.67 |
02/14 | 440 | 478 | 414 | 461 | +4.54% | 796,800 | 343億7835万 | -4.95% | 24.76 | 6.88 |
02/13 | 471 | 471 | 425 | 441 | -6.77% | 541,600 | 328億8688万 | -8.32% | 23.68 | 6.58 |
02/12 | 499 | 500 | 471 | 473 | -3.07% | 387,600 | 352億7323万 | -1.25% | 25.4 | 7.06 |
02/08 | 475 | 497 | 475 | 488 | +0.41% | 353,600 | 363億9183万 | +2.95% | 26.21 | 7.28 |
02/07 | 490 | 492 | 471 | 486 | -1.82% | 497,200 | 362億4269万 | +3.85% | 26.1 | 7.25 |
02/06 | 497 | 499 | 490 | 495 | +2.27% | 344,500 | 369億1385万 | +7.14% | 26.58 | 7.39 |
02/05 | 483 | 502 | 480 | 484 | -2.42% | 609,800 | 360億9354万 | +6.14% | 25.99 | 7.22 |
02/04 | 531 | 536 | 482 | 496 | -4.98% | 1,028,100 | 369億8842万 | +10.47% | 26.64 | 7.4 |
02/01 | 533 | 547 | 508 | 522 | -7.12% | 1,504,500 | 389億2733万 | +18.1% | 28.03 | 7.79 |
01/31 | 562 | 574 | 549 | 562 | +1.08% | 952,500 | 419億1027万 | +29.49% | 30.18 | 8.39 |
01/30 | 545 | 579 | 534 | 556 | -0.54% | 1,870,000 | 414億6283万 | +30.82% | 29.86 | 8.3 |
01/29 | 510 | 559 | 507 | 559 | +11.13% | 2,534,300 | 416億8655万 | +34.05% | 30.02 | 8.34 |
01/28 | 497 | 503 | 489 | 503 | +3.07% | 695,400 | 375億1044万 | +23.28% | 27.01 | 7.51 |
01/25 | 488 | 504 | 480 | 488 | +0.21% | 720,600 | 363億9183万 | +21.7% | 26.21 | 7.28 |
01/24 | 483 | 500 | 477 | 487 | -2.79% | 691,700 | 363億1726万 | +23.6% | 26.16 | 7.27 |
01/23 | 505 | 514 | 482 | 501 | +6.37% | 1,473,900 | 373億6129万 | +29.12% | 26.91 | 7.48 |
01/22 | 480 | 490 | 453 | 471 | -3.48% | 813,800 | 351億2409万 | +23.62% | 25.3 | 7.03 |
01/21 | 505 | 506 | 488 | 488 | -1.81% | 622,500 | 363億9183万 | +30.13% | 26.21 | 7.28 |
01/18 | 514 | 519 | 491 | 497 | -1.39% | 1,187,000 | 370億6299万 | +34.69% | 26.69 | 7.42 |
01/17 | 470 | 510 | 470 | 504 | +8.39% | 2,440,600 | 375億8501万 | +38.84% | 27.07 | 7.52 |
01/16 | 441 | 502 | 435 | 465 | +5.68% | 3,003,900 | 346億7664万 | +30.62% | 24.97 | 6.94 |
01/15 | 438 | 440 | 418 | 440 | +3.53% | 819,800 | 328億1231万 | +25.36% | 23.63 | 6.57 |
01/11 | 433 | 434 | 416 | 425 | -0.23% | 959,700 | 316億9371万 | +22.48% | 22.83 | 6.34 |
01/10 | 399 | 432 | 395 | 426 | +5.97% | 2,053,400 | 317億6828万 | +24.2% | 22.88 | 6.36 |
01/09 | 368 | 415 | 367 | 402 | +7.2% | 2,177,400 | 299億7852万 | +18.58% | 21.59 | 6 |
01/08 | 387 | 390 | 370 | 375 | -2.09% | 1,057,100 | 279億6504万 | +11.61% | 20.14 | 5.6 |
01/07 | 374 | 383 | 362 | 383 | +6.98% | 1,559,300 | 285億6162万 | +14.67% | 20.57 | 5.72 |
01/04 | 346 | 364 | 341 | 358 | +7.51% | 1,341,800 | 266億9729万 | +8.16% | 19.23 | 5.34 |
2012 |
12/28 | 336 | 336 | 323 | 333 | 0% | 298,100 | - | +0.6% | - | - |
12/27 | 336 | 336 | 328 | 333 | 0% | 222,400 | - | +0.6% | - | - |
12/26 | 321 | 338 | 321 | 333 | +3.74% | 370,300 | - | +0.6% | - | - |
12/25 | 314 | 322 | 314 | 321 | +1.58% | 335,300 | - | -3.02% | - | - |