株価チャート
2012/09/25~2013/02/22
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 | 11/1, 株式分割 1→300 |
2013 |
02/22 | 426 | 428 | 423 | 427 | +1.18% | 8,700 | 61億1241万 | -1.39% | 8.15 | 1.63 |
02/21 | 433 | 433 | 417 | 422 | -0.86% | 11,100 | 60億4084万 | -2.31% | 8.05 | 1.61 |
02/20 | 428 | 432 | 424 | 426 | +0.79% | 8,700 | 60億9333万 | -1.47% | 8.12 | 1.62 |
02/19 | 416 | 443 | 415 | 422 | +1.6% | 60,900 | 60億4561万 | -2.24% | 8.06 | 1.61 |
02/18 | 407 | 416 | 407 | 416 | +2.38% | 10,800 | 59億5018万 | -3.78% | 7.93 | 1.59 |
02/15 | 415 | 415 | 400 | 406 | -2.17% | 17,100 | 58億1180万 | -6.02% | 7.75 | 1.55 |
02/14 | 410 | 415 | 402 | 415 | +0.89% | 20,400 | 59億4064万 | -3.94% | 7.92 | 1.58 |
02/13 | 420 | 420 | 401 | 411 | -2.45% | 48,300 | 58億8815万 | -4.56% | 7.85 | 1.57 |
02/12 | 431 | 431 | 421 | 422 | -2.47% | 27,300 | 60億3607万 | -2.17% | 8.05 | 1.61 |
02/08 | 446 | 447 | 432 | 432 | -3.06% | 42,600 | 61億8876万 | +0.54% | 8.25 | 1.65 |
02/07 | 450 | 450 | 446 | 446 | -0.89% | 11,400 | 63億8440万 | +4.21% | 8.51 | 1.7 |
02/06 | 450 | 450 | 445 | 450 | 0% | 15,900 | 64億4166万 | +5.88% | 8.59 | 1.72 |
02/05 | 448 | 453 | 447 | 450 | -0.74% | 15,900 | 64億4166万 | +6.64% | 8.59 | 1.72 |
02/04 | 443 | 456 | 443 | 453 | +2.26% | 18,900 | 64億8937万 | +8.19% | 8.65 | 1.73 |
02/01 | 440 | 443 | 439 | 443 | +0.76% | 6,900 | 63億4622万 | +6.57% | 8.46 | 1.69 |
01/31 | 439 | 443 | 439 | 440 | +0.46% | 7,500 | 62億9851万 | +6.28% | 8.4 | 1.68 |
01/30 | 435 | 448 | 428 | 438 | -0.98% | 25,200 | 62億6988万 | +6.31% | 8.36 | 1.67 |
01/29 | 443 | 451 | 442 | 442 | -0.3% | 6,300 | 63億3191万 | +8.15% | 8.44 | 1.69 |
01/28 | 453 | 453 | 430 | 444 | -0.67% | 29,700 | 63億5099万 | +9.28% | 8.47 | 1.69 |
01/25 | 460 | 463 | 440 | 447 | -3.87% | 32,700 | 63億9394万 | +10.56% | 8.53 | 1.7 |
01/24 | 442 | 465 | 437 | 465 | +7.23% | 70,200 | 66億5161万 | +15.88% | 8.87 | 1.77 |
01/23 | 422 | 443 | 422 | 433 | +3.01% | 45,900 | 62億308万 | +8.88% | 8.27 | 1.65 |
01/22 | 419 | 425 | 418 | 421 | +0.08% | 15,300 | 60億2175万 | +6.5% | 8.03 | 1.61 |
01/21 | 425 | 428 | 420 | 420 | -0.71% | 26,400 | 60億1698万 | +7.23% | 8.02 | 1.6 |
01/18 | 423 | 433 | 421 | 423 | +0.79% | 28,500 | 60億5993万 | +8.55% | 8.08 | 1.62 |
01/17 | 428 | 440 | 416 | 420 | -0.71% | 55,500 | 60億1221万 | +8.53% | 8.02 | 1.6 |
01/16 | 424 | 424 | 409 | 423 | 0% | 30,000 | 60億5516万 | +10.16% | 8.07 | 1.61 |
01/15 | 430 | 440 | 421 | 423 | -0.55% | 35,400 | 60億5516万 | +11.02% | 8.07 | 1.61 |
01/11 | 419 | 427 | 419 | 425 | +2.9% | 35,400 | 60億8856万 | +12.23% | 8.12 | 1.62 |
01/10 | 397 | 423 | 397 | 413 | +5.44% | 32,100 | 59億1678万 | +10.22% | 7.89 | 1.58 |
01/09 | 396 | 400 | 391 | 392 | -1.92% | 16,500 | 56億1140万 | +5.09% | 7.48 | 1.5 |
01/08 | 407 | 407 | 397 | 400 | -1.72% | 24,600 | 57億2114万 | +7.73% | 7.63 | 1.53 |
01/07 | 407 | 409 | 391 | 407 | +2.01% | 59,400 | 58億2135万 | +10.21% | 7.76 | 1.55 |
01/04 | 383 | 399 | 382 | 399 | +5.1% | 43,500 | 57億683万 | +8.63% | 7.61 | 1.52 |
2012 |
12/28 | 378 | 379 | 374 | 379 | +0.53% | 6,300 | - | +3.93% | - | - |
12/27 | 380 | 380 | 377 | 377 | -0.7% | 9,900 | - | +3.95% | - | - |
12/26 | 381 | 381 | 375 | 380 | +1.15% | 19,800 | - | +4.97% | - | - |
12/25 | 376 | 380 | 372 | 376 | -1.14% | 18,300 | - | +4.35% | - | - |
12/21 | 379 | 380 | 375 | 380 | 0% | 24,600 | - | +6.15% | - | - |
12/20 | 387 | 391 | 377 | 380 | -1.64% | 23,100 | - | +6.74% | - | - |
12/19 | 377 | 386 | 374 | 386 | +3.48% | 33,900 | - | +8.83% | - | - |
12/18 | 373 | 378 | 371 | 373 | -0.44% | 24,300 | - | +5.76% | - | - |
12/17 | 392 | 392 | 373 | 375 | -3.85% | 69,300 | - | +6.53% | - | - |
12/14 | 393 | 393 | 380 | 390 | +3.63% | 54,000 | - | +11.11% | - | - |
12/13 | 367 | 382 | 364 | 376 | +1.71% | 56,100 | - | +7.83% | - | - |
12/12 | 366 | 370 | 361 | 370 | +2.49% | 52,500 | - | +6.32% | - | - |
12/11 | 370 | 377 | 360 | 361 | +0.84% | 64,500 | - | +4.03% | - | - |
12/10 | 358 | 361 | 357 | 358 | +0.75% | 32,700 | - | +3.17% | - | - |
12/07 | 353 | 358 | 353 | 355 | +0.57% | 11,400 | - | +2.7% | - | - |
12/06 | 353 | 354 | 348 | 353 | -0.47% | 18,900 | - | +2.12% | - | - |
12/05 | 353 | 355 | 352 | 355 | +0.76% | 23,400 | - | +2.6% | - | - |
12/04 | 351 | 354 | 351 | 352 | +0.67% | 9,900 | - | +2.13% | - | - |
12/03 | 347 | 351 | 345 | 350 | +1.94% | 27,600 | - | +1.45% | - | - |
11/30 | 349 | 349 | 343 | 343 | -0.96% | 24,000 | - | -0.48% | - | - |
11/29 | 347 | 347 | 345 | 347 | 0% | 18,900 | - | +0.48% | - | - |
11/28 | 349 | 351 | 346 | 347 | -0.57% | 34,200 | - | +0.48% | - | - |
11/27 | 358 | 358 | 347 | 349 | -2.7% | 27,000 | - | +1.06% | - | - |
11/26 | 362 | 363 | 347 | 358 | +1.99% | 42,900 | - | +3.86% | - | - |
11/22 | 360 | 379 | 347 | 351 | +3.33% | 158,400 | - | +2.13% | - | - |
11/21 | 343 | 343 | 335 | 340 | +0.99% | 13,800 | - | -1.45% | - | - |
11/20 | 339 | 341 | 337 | 337 | 0% | 12,000 | - | -2.42% | - | - |
11/19 | 339 | 339 | 333 | 337 | +1% | 9,600 | - | -2.7% | - | - |
11/16 | 334 | 335 | 331 | 333 | 0% | 7,500 | - | -3.94% | - | - |
11/15 | 340 | 342 | 328 | 333 | -1.77% | 67,500 | - | -4.21% | - | - |
11/14 | 340 | 343 | 337 | 339 | -1.17% | 17,400 | - | -2.77% | - | - |
11/13 | 344 | 345 | 340 | 343 | -0.77% | 22,200 | - | -2.18% | - | - |
11/12 | 348 | 348 | 344 | 346 | -0.48% | 11,700 | - | -1.7% | - | - |
11/09 | 347 | 348 | 342 | 348 | -0.29% | 16,500 | - | -1.51% | - | - |
11/08 | 349 | 350 | 348 | 349 | +0.1% | 7,200 | - | -1.51% | - | - |
11/07 | 349 | 351 | 348 | 348 | +0.29% | 8,400 | - | -2.15% | - | - |
11/06 | 348 | 349 | 347 | 347 | +0.19% | 7,800 | - | -2.71% | - | - |
11/05 | 349 | 350 | 345 | 347 | +0.48% | 9,600 | - | -3.44% | - | - |
11/02 | 353 | 354 | 344 | 345 | -1.99% | 25,200 | - | -4.17% | - | - |
11/01 | 344 | 353 | 344 | 352 | +2.03% | 21,300 | - | -2.49% | - | - |
10/31 | 344 | 348 | 344 | 345 | +0.49% | 5,400 | 49億3860万 | -4.43% | 6.58 | 1.32 |
10/30 | 348 | 351 | 343 | 343 | -1.25% | 15,900 | - | -4.89% | - | - |
10/29 | 356 | 356 | 347 | 348 | -1.6% | 21,900 | - | -3.69% | - | - |
10/26 | 347 | 357 | 345 | 353 | +2.42% | 55,500 | - | -2.39% | - | - |
10/25 | 341 | 345 | 339 | 345 | +1.47% | 19,500 | - | -4.43% | - | - |
10/24 | 347 | 349 | 339 | 340 | -2.11% | 72,600 | - | -6.08% | - | - |
10/23 | 352 | 352 | 346 | 347 | -1.7% | 42,300 | - | -4.05% | - | - |
10/22 | 345 | 353 | 345 | 353 | +3.72% | 13,500 | - | -2.39% | - | - |
10/19 | 362 | 363 | 341 | 341 | -5.11% | 41,400 | - | -5.89% | - | - |
10/18 | 358 | 361 | 356 | 359 | +0.19% | 6,300 | - | -0.83% | - | - |
10/17 | 357 | 358 | 354 | 358 | +1.13% | 6,600 | - | -1.01% | - | - |
10/16 | 357 | 360 | 353 | 354 | -1.57% | 24,600 | - | -2.66% | - | - |
10/15 | 360 | 360 | 353 | 360 | -0.37% | 9,000 | - | -1.37% | - | - |
10/12 | 363 | 363 | 353 | 361 | -0.55% | 10,200 | - | -1% | - | - |
10/11 | 371 | 371 | 353 | 363 | -2.24% | 60,300 | - | -0.73% | - | - |
10/10 | 371 | 375 | 371 | 372 | -0.09% | 6,900 | - | +1.27% | - | - |
10/09 | 380 | 380 | 368 | 372 | -2.11% | 13,200 | - | +1.36% | - | - |
10/05 | 377 | 380 | 376 | 380 | +1.33% | 3,300 | - | +3.54% | - | - |
10/04 | 389 | 389 | 375 | 375 | -3.6% | 15,000 | - | +1.9% | - | - |
10/03 | 389 | 390 | 386 | 389 | +1.04% | 13,200 | - | +5.71% | - | - |
10/02 | 382 | 385 | 380 | 385 | +2.03% | 12,900 | - | +4.62% | - | - |
10/01 | 369 | 381 | 369 | 377 | +2.26% | 17,700 | - | +2.26% | - | - |
09/28 | 364 | 373 | 364 | 369 | -0.45% | 11,700 | - | -0.27% | - | - |
09/27 | 357 | 373 | 357 | 371 | +3.93% | 26,700 | - | -0.36% | - | - |
09/26 | 355 | 360 | 354 | 357 | +1.81% | 10,800 | - | -4.38% | - | - |
09/25 | 353 | 353 | 350 | 350 | -0.1% | 9,600 | - | -6.58% | - | - |