株価チャート
2012/10/01~2013/03/06
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 |
03/06 | 672 | 675 | 670 | 672 | +0.15% | 12,700 | 26億904万 | -1.47% | 7.11 | 0.57 |
03/05 | 672 | 672 | 667 | 671 | -0.15% | 5,500 | 26億515万 | -1.61% | 7.1 | 0.57 |
03/04 | 673 | 682 | 670 | 672 | +0.3% | 9,500 | 26億904万 | -1.47% | 7.11 | 0.57 |
03/01 | 670 | 676 | 668 | 670 | 0% | 9,200 | 26億127万 | -1.76% | 7.09 | 0.57 |
02/28 | 670 | 670 | 667 | 670 | 0% | 9,700 | 26億127万 | -1.9% | 7.09 | 0.57 |
02/27 | 672 | 672 | 667 | 670 | -0.3% | 4,800 | 26億127万 | -1.9% | 7.09 | 0.57 |
02/26 | 680 | 680 | 672 | 672 | -2.33% | 7,000 | 26億904万 | -1.61% | 7.11 | 0.57 |
02/25 | 680 | 688 | 680 | 688 | +1.33% | 1,600 | 26億7116万 | +0.58% | 7.28 | 0.58 |
02/22 | 679 | 679 | 676 | 679 | +1.04% | 1,300 | 26億3621万 | -0.59% | 7.18 | 0.57 |
02/21 | 680 | 699 | 672 | 672 | -0.74% | 1,800 | 26億904万 | -1.61% | 7.11 | 0.57 |
02/20 | 680 | 680 | 675 | 677 | +0.3% | 2,600 | 26億2845万 | -0.88% | 7.16 | 0.57 |
02/19 | 675 | 675 | 675 | 675 | +0.75% | 100 | 26億2068万 | -1.03% | 7.14 | 0.57 |
02/18 | 670 | 680 | 668 | 670 | -1.47% | 2,600 | 26億127万 | -1.62% | 7.09 | 0.57 |
02/15 | 661 | 698 | 660 | 680 | +2.1% | 2,500 | 26億4010万 | -0.15% | 7.19 | 0.57 |
02/14 | 698 | 698 | 660 | 666 | -5.53% | 4,600 | 25億8574万 | -2.2% | 7.05 | 0.56 |
02/13 | 707 | 710 | 696 | 705 | -0.28% | 6,900 | 27億3716万 | +3.52% | 7.46 | 0.6 |
02/12 | 707 | 710 | 700 | 707 | +0.86% | 7,000 | 27億4492万 | +4.12% | 7.48 | 0.6 |
02/08 | 706 | 710 | 701 | 701 | +0.14% | 10,700 | 27億2163万 | +3.39% | 7.42 | 0.59 |
02/07 | 707 | 707 | 700 | 700 | -0.99% | 1,700 | 27億1775万 | +3.4% | 7.41 | 0.59 |
02/06 | 705 | 707 | 705 | 707 | +1% | 2,500 | 27億4492万 | +4.74% | 7.48 | 0.6 |
02/05 | 700 | 707 | 700 | 700 | 0% | 700 | 27億1775万 | +4.32% | 7.41 | 0.59 |
02/04 | 677 | 709 | 677 | 700 | +3.7% | 4,800 | 27億1775万 | +4.79% | 7.41 | 0.59 |
02/01 | 680 | 690 | 675 | 675 | -0.74% | 2,800 | 26億2068万 | +1.5% | 7.14 | 0.57 |
01/31 | 680 | 680 | 679 | 680 | +0.59% | 2,900 | 26億4010万 | +2.56% | 7.19 | 0.57 |
01/30 | 678 | 678 | 676 | 676 | -0.29% | 700 | 26億2457万 | +2.27% | 7.15 | 0.57 |
01/29 | 679 | 679 | 678 | 678 | +1.35% | 1,100 | 26億3233万 | +2.88% | 7.17 | 0.57 |
01/28 | 673 | 673 | 669 | 669 | -0.59% | 2,200 | 25億9739万 | +1.83% | 7.08 | 0.57 |
01/25 | 679 | 679 | 672 | 673 | -0.3% | 700 | 26億1292万 | +2.75% | 7.12 | 0.57 |
01/24 | 675 | 675 | 675 | 675 | -0.59% | 400 | 26億2068万 | +3.37% | 7.14 | 0.57 |
01/23 | 680 | 680 | 679 | 679 | -0.15% | 1,600 | 26億3621万 | +4.3% | 7.18 | 0.57 |
01/22 | 680 | 685 | 679 | 680 | +0.29% | 4,100 | 26億4010万 | +4.78% | 7.19 | 0.57 |
01/21 | 662 | 678 | 662 | 678 | +0.89% | 2,200 | 26億3233万 | +4.79% | 7.17 | 0.57 |
01/18 | 680 | 680 | 672 | 672 | +0.6% | 300 | 26億904万 | +4.19% | 7.11 | 0.57 |
01/17 | 675 | 679 | 668 | 668 | -1.04% | 1,200 | 25億9351万 | +4.05% | 7.07 | 0.56 |
01/16 | 670 | 675 | 670 | 675 | +1.05% | 700 | 26億2068万 | +5.47% | 7.14 | 0.57 |
01/15 | 650 | 668 | 648 | 668 | +4.38% | 2,600 | 25億9351万 | +5.03% | 7.07 | 0.56 |
01/11 | 674 | 678 | 640 | 640 | -5.88% | 8,000 | 24億8480万 | +1.11% | 6.77 | 0.54 |
01/10 | 675 | 680 | 675 | 680 | +2.1% | 900 | 26億4010万 | +7.94% | 7.19 | 0.57 |
01/09 | 670 | 670 | 663 | 666 | -2.06% | 1,600 | 25億8574万 | +6.39% | 7.05 | 0.56 |
01/08 | 680 | 680 | 666 | 680 | +3.03% | 1,300 | 26億4010万 | +9.32% | 7.19 | 0.57 |
01/07 | 680 | 680 | 660 | 660 | -2.94% | 2,800 | 25億6245万 | +6.97% | 6.98 | 0.56 |
01/04 | 690 | 704 | 660 | 680 | +0.74% | 3,700 | 26億4010万 | +10.93% | 7.19 | 0.57 |
2012 |
12/28 | 645 | 710 | 645 | 675 | +6.3% | 5,200 | - | +11.02% | - | - |
12/27 | 636 | 636 | 622 | 635 | +1.6% | 1,800 | - | +5.31% | - | - |
12/26 | 625 | 630 | 621 | 625 | +0.16% | 1,700 | - | +4.17% | - | - |
12/25 | 623 | 627 | 623 | 624 | +0.65% | 1,200 | - | +4.52% | - | - |
12/21 | 618 | 620 | 618 | 620 | -1.12% | 2,300 | - | +4.38% | - | - |
12/20 | 628 | 628 | 617 | 627 | -0.16% | 1,800 | - | +5.91% | - | - |
12/19 | 622 | 629 | 615 | 628 | +0.96% | 4,200 | - | +6.62% | - | - |
12/18 | 615 | 659 | 615 | 622 | +0.81% | 10,300 | - | +5.78% | - | - |
12/17 | 618 | 625 | 615 | 617 | -0.48% | 3,200 | - | +5.11% | - | - |
12/14 | 634 | 634 | 619 | 620 | -2.36% | 3,300 | - | +5.8% | - | - |
12/13 | 627 | 635 | 627 | 635 | +1.6% | 1,800 | - | +8.55% | - | - |
12/12 | 630 | 630 | 625 | 625 | 0% | 6,100 | - | +7.2% | - | - |
12/11 | 626 | 627 | 610 | 625 | 0% | 3,600 | - | +7.76% | - | - |
12/10 | 627 | 629 | 619 | 625 | -0.32% | 5,200 | - | +7.94% | - | - |
12/07 | 616 | 627 | 615 | 627 | +1.95% | 6,200 | - | +8.48% | - | - |
12/06 | 614 | 615 | 605 | 615 | +2.84% | 1,500 | - | +6.96% | - | - |
12/05 | 587 | 599 | 585 | 598 | +1.87% | 2,200 | - | +4.55% | - | - |
12/04 | 587 | 587 | 586 | 587 | +0.51% | 400 | - | +3.16% | - | - |
12/03 | 578 | 584 | 576 | 584 | +1.39% | 1,600 | - | +3.36% | - | - |
11/30 | 582 | 582 | 571 | 576 | -0.35% | 2,000 | - | +2.49% | - | - |
11/29 | 587 | 587 | 568 | 578 | +1.76% | 1,400 | - | +3.4% | - | - |
11/28 | 565 | 569 | 565 | 568 | +1.43% | 1,100 | - | +2.34% | - | - |
11/27 | 564 | 564 | 558 | 560 | +1.08% | 500 | - | +1.27% | - | - |
11/26 | 556 | 559 | 554 | 554 | +0.54% | 1,800 | - | +0.73% | - | - |
11/22 | 552 | 554 | 548 | 551 | 0% | 1,900 | - | +0.73% | - | - |
11/21 | 550 | 551 | 550 | 551 | +0.18% | 200 | - | +1.29% | - | - |
11/20 | 554 | 554 | 550 | 550 | -1.79% | 600 | - | +1.66% | - | - |
11/19 | 560 | 563 | 560 | 560 | +0.54% | 700 | - | +4.28% | - | - |
11/16 | 572 | 572 | 557 | 557 | -1.07% | 900 | - | +4.31% | - | - |
11/15 | 576 | 576 | 559 | 563 | +1.26% | 900 | - | +6.03% | - | - |
11/14 | 580 | 584 | 556 | 556 | -4.79% | 4,600 | - | +5.3% | - | - |
11/13 | 600 | 624 | 570 | 584 | -4.26% | 6,900 | - | +11.45% | - | - |
11/12 | 604 | 618 | 604 | 610 | +1.67% | 1,700 | - | +17.31% | - | - |
11/09 | 589 | 600 | 588 | 600 | +3.63% | 5,400 | - | +16.73% | - | - |
11/08 | 580 | 583 | 572 | 579 | -0.17% | 3,600 | - | +13.53% | - | - |
11/07 | 580 | 580 | 567 | 580 | +1.93% | 4,500 | - | +14.62% | - | - |
11/06 | 580 | 580 | 569 | 569 | -3.56% | 2,700 | - | +13.35% | - | - |
11/05 | 591 | 591 | 586 | 590 | -0.17% | 3,300 | - | +18.71% | - | - |
11/02 | 590 | 592 | 586 | 591 | +5.54% | 3,600 | - | +20.61% | - | - |
11/01 | 538 | 560 | 537 | 560 | +3.7% | 2,600 | - | +16.18% | - | - |
10/31 | 522 | 540 | 501 | 540 | +3.45% | 7,200 | - | +13.45% | - | - |
10/30 | 518 | 522 | 515 | 522 | +4.4% | 3,300 | - | +10.83% | - | - |
10/29 | 500 | 500 | 500 | 500 | +0.2% | 900 | - | +7.3% | - | - |
10/26 | 495 | 499 | 495 | 499 | +0.2% | 1,000 | - | +8.01% | - | - |
10/25 | 497 | 498 | 497 | 498 | +0.81% | 200 | - | +8.5% | - | - |
10/23 | 496 | 496 | 489 | 494 | -0.4% | 800 | - | +8.57% | - | - |
10/22 | 489 | 496 | 488 | 496 | +1.64% | 500 | - | +9.98% | - | - |
10/19 | 499 | 499 | 488 | 488 | +0.21% | 800 | - | +9.17% | - | - |
10/17 | 470 | 487 | 470 | 487 | +2.53% | 3,900 | - | +9.68% | - | - |
10/16 | 470 | 475 | 470 | 475 | +1.5% | 300 | - | +7.71% | - | - |
10/15 | 483 | 484 | 468 | 468 | +0.43% | 300 | - | +6.61% | - | - |
10/11 | 484 | 484 | 466 | 466 | -3.72% | 1,100 | - | +6.39% | - | - |
10/10 | 475 | 484 | 475 | 484 | -0.41% | 1,900 | - | +10.76% | - | - |
10/09 | 486 | 486 | 486 | 486 | +2.75% | 100 | - | +11.72% | - | - |
10/04 | 473 | 473 | 473 | 473 | 0% | 400 | - | +9.24% | - | - |
10/03 | 473 | 473 | 473 | 473 | +0.64% | 100 | - | +9.74% | - | - |
10/02 | 470 | 470 | 470 | 470 | 0% | 1,200 | - | +9.56% | - | - |
10/01 | 470 | 470 | 469 | 470 | -2.89% | 900 | - | +10.07% | - | - |