株価チャート
2012/09/26~2013/02/25
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 |
02/25 | 341 | 342 | 337 | 341 | 0% | 47,200 | 41億952万 | -7.59% | 3.99 | 0.6 |
02/22 | 341 | 343 | 339 | 341 | 0% | 16,900 | 41億952万 | -7.84% | 3.99 | 0.6 |
02/21 | 342 | 342 | 337 | 341 | -0.58% | 18,600 | 41億952万 | -8.09% | 3.99 | 0.6 |
02/20 | 340 | 344 | 340 | 343 | +2.39% | 22,200 | 41億3362万 | -7.55% | 4.01 | 0.6 |
02/19 | 338 | 339 | 334 | 335 | -1.47% | 21,200 | 40億3721万 | -9.95% | 3.92 | 0.58 |
02/18 | 349 | 349 | 338 | 340 | -5.82% | 98,800 | 40億9747万 | -8.85% | 3.98 | 0.59 |
02/15 | 366 | 370 | 350 | 361 | -4.24% | 183,200 | 43億5054万 | -3.48% | 4.22 | 0.63 |
02/14 | 390 | 391 | 370 | 377 | -3.08% | 42,900 | 45億4337万 | +1.07% | 4.41 | 0.66 |
02/13 | 395 | 395 | 387 | 389 | -1.02% | 26,200 | 46億8798万 | +4.29% | 4.55 | 0.68 |
02/12 | 395 | 397 | 386 | 393 | 0% | 35,900 | 47億3619万 | +5.93% | 4.6 | 0.69 |
02/08 | 394 | 394 | 388 | 393 | +0.77% | 14,800 | 47億3619万 | +6.5% | 4.6 | 0.69 |
02/07 | 395 | 400 | 390 | 390 | -0.26% | 19,800 | 47億3万 | +6.27% | 4.56 | 0.68 |
02/06 | 393 | 396 | 389 | 391 | +0.77% | 16,300 | 47億1209万 | +7.12% | 4.57 | 0.68 |
02/05 | 390 | 394 | 386 | 388 | -1.27% | 21,400 | 46億7593万 | +7.18% | 4.54 | 0.68 |
02/04 | 398 | 398 | 390 | 393 | +0.77% | 25,000 | 47億3619万 | +9.17% | 4.6 | 0.69 |
02/01 | 393 | 398 | 388 | 390 | +0.52% | 14,900 | 47億3万 | +8.94% | 4.56 | 0.68 |
01/31 | 385 | 395 | 385 | 388 | +1.04% | 13,500 | 46億7593万 | +8.99% | 4.54 | 0.68 |
01/30 | 384 | 390 | 381 | 384 | +0.52% | 19,900 | 46億2773万 | +8.47% | 4.49 | 0.67 |
01/29 | 377 | 384 | 367 | 382 | +1.6% | 21,500 | 46億362万 | +8.52% | 4.47 | 0.67 |
01/28 | 364 | 377 | 362 | 376 | +4.16% | 24,000 | 45億3132万 | +7.43% | 4.4 | 0.66 |
01/25 | 359 | 364 | 359 | 361 | +0.84% | 7,600 | 43億5054万 | +3.74% | 4.22 | 0.63 |
01/24 | 360 | 361 | 355 | 358 | -0.56% | 9,600 | 43億1439万 | +3.17% | 4.19 | 0.62 |
01/23 | 360 | 363 | 358 | 360 | 0% | 6,700 | 43億3849万 | +4.35% | 4.21 | 0.63 |
01/22 | 363 | 365 | 360 | 360 | -0.28% | 10,600 | 43億3849万 | +4.65% | 4.21 | 0.63 |
01/21 | 361 | 364 | 358 | 361 | +0.56% | 6,600 | 43億5054万 | +5.56% | 4.22 | 0.63 |
01/18 | 355 | 363 | 354 | 359 | +1.13% | 16,400 | 43億2644万 | +5.28% | 4.2 | 0.63 |
01/17 | 356 | 363 | 355 | 355 | -1.11% | 15,100 | 42億7824万 | +4.41% | 4.15 | 0.62 |
01/16 | 365 | 366 | 359 | 359 | -0.83% | 14,300 | 43億2644万 | +5.9% | 4.2 | 0.63 |
01/15 | 362 | 367 | 360 | 362 | +1.97% | 10,700 | 43億6260万 | +7.42% | 4.24 | 0.63 |
01/11 | 358 | 364 | 355 | 355 | -0.56% | 7,700 | 42億7824万 | +5.65% | 4.15 | 0.62 |
01/10 | 355 | 358 | 352 | 357 | +1.71% | 19,000 | 43億234万 | +6.57% | 4.18 | 0.62 |
01/09 | 350 | 358 | 350 | 351 | -1.96% | 10,200 | 42億3003万 | +5.09% | 4.11 | 0.61 |
01/08 | 354 | 368 | 350 | 358 | +1.99% | 20,800 | 43億1439万 | +7.51% | 4.19 | 0.62 |
01/07 | 350 | 354 | 342 | 351 | +2.33% | 52,500 | 42億3003万 | +6.04% | 4.11 | 0.61 |
01/04 | 339 | 346 | 337 | 343 | +1.78% | 28,300 | 41億3362万 | +3.63% | 4.01 | 0.6 |
2012 |
12/28 | 340 | 340 | 334 | 337 | -0.3% | 11,300 | - | +2.12% | - | - |
12/27 | 338 | 340 | 335 | 338 | +2.11% | 12,900 | - | +2.42% | - | - |
12/26 | 334 | 338 | 323 | 331 | -1.49% | 34,500 | - | +0.61% | - | - |
12/25 | 340 | 341 | 336 | 336 | -0.88% | 17,700 | - | +2.44% | - | - |
12/21 | 340 | 345 | 332 | 339 | +0.3% | 15,700 | - | +3.67% | - | - |
12/20 | 338 | 338 | 335 | 338 | +0.9% | 10,100 | - | +3.68% | - | - |
12/19 | 338 | 338 | 332 | 335 | +1.21% | 11,100 | - | +3.08% | - | - |
12/18 | 332 | 339 | 330 | 331 | -1.19% | 17,800 | - | +2.48% | - | - |
12/17 | 328 | 337 | 327 | 335 | +2.45% | 8,700 | - | +3.72% | - | - |
12/14 | 331 | 332 | 327 | 327 | 0% | 5,100 | - | +1.55% | - | - |
12/13 | 330 | 332 | 327 | 327 | -0.91% | 9,000 | - | +1.87% | - | - |
12/12 | 325 | 330 | 323 | 330 | +1.54% | 6,800 | - | +3.13% | - | - |
12/11 | 322 | 329 | 322 | 325 | +0.93% | 7,700 | - | +1.88% | - | - |
12/10 | 328 | 328 | 322 | 322 | -0.92% | 9,100 | - | +1.26% | - | - |
12/07 | 325 | 330 | 320 | 325 | -0.31% | 10,800 | - | +2.52% | - | - |
12/06 | 325 | 331 | 324 | 326 | -0.91% | 8,200 | - | +3.16% | - | - |
12/05 | 330 | 330 | 328 | 329 | 0% | 11,900 | - | +4.78% | - | - |
12/04 | 326 | 329 | 323 | 329 | +1.54% | 40,600 | - | +5.11% | - | - |
12/03 | 325 | 328 | 324 | 324 | -0.92% | 10,500 | - | +4.18% | - | - |
11/30 | 327 | 331 | 325 | 327 | -0.61% | 4,300 | - | +5.48% | - | - |
11/29 | 323 | 329 | 321 | 329 | +0.61% | 4,400 | - | +6.47% | - | - |
11/28 | 325 | 328 | 323 | 327 | +0.31% | 6,100 | - | +6.51% | - | - |
11/27 | 328 | 328 | 326 | 326 | -1.21% | 3,900 | - | +6.54% | - | - |
11/26 | 330 | 331 | 327 | 330 | 0% | 4,000 | - | +8.55% | - | - |
11/22 | 325 | 332 | 322 | 330 | +2.17% | 13,800 | - | +8.91% | - | - |
11/21 | 317 | 323 | 317 | 323 | +1.57% | 6,800 | - | +7.31% | - | - |
11/20 | 320 | 323 | 315 | 318 | +0.63% | 4,300 | 38億3234万 | +6% | 3.72 | 0.55 |
11/19 | 320 | 322 | 312 | 316 | +1.28% | 7,700 | - | +5.69% | - | - |
11/16 | 307 | 312 | 306 | 312 | +2.3% | 4,200 | - | +4.7% | - | - |
11/15 | 304 | 305 | 301 | 305 | -0.33% | 2,200 | - | +2.69% | - | - |
11/14 | 302 | 307 | 302 | 306 | -0.33% | 2,600 | - | +3.03% | - | - |
11/13 | 313 | 316 | 300 | 307 | -1.92% | 9,300 | - | +3.72% | - | - |
11/12 | 312 | 320 | 308 | 313 | +1.62% | 31,900 | - | +5.74% | - | - |
11/09 | 303 | 308 | 302 | 308 | +1.32% | 3,200 | - | +4.41% | - | - |
11/08 | 301 | 304 | 300 | 304 | +0.33% | 3,200 | - | +3.05% | - | - |
11/07 | 306 | 308 | 303 | 303 | -1.3% | 4,100 | - | +3.06% | - | - |
11/06 | 300 | 308 | 300 | 307 | +1.99% | 12,000 | - | +4.42% | - | - |
11/05 | 300 | 302 | 295 | 301 | +2.03% | 16,700 | - | +2.38% | - | - |
11/02 | 290 | 296 | 290 | 295 | 0% | 21,700 | - | +0.68% | - | - |
11/01 | 294 | 295 | 294 | 295 | +0.34% | 3,800 | - | +0.68% | - | - |
10/31 | 292 | 294 | 292 | 294 | +1.38% | 8,100 | - | +0.34% | - | - |
10/30 | 292 | 294 | 288 | 290 | -1.02% | 13,500 | - | -1.02% | - | - |
10/29 | 294 | 295 | 289 | 293 | +0.34% | 5,900 | - | -0.34% | - | - |
10/26 | 290 | 293 | 288 | 292 | +1.04% | 5,000 | - | -0.68% | - | - |
10/25 | 289 | 290 | 288 | 289 | 0% | 5,300 | - | -1.7% | - | - |
10/24 | 293 | 293 | 288 | 289 | -1.37% | 17,300 | - | -1.7% | - | - |
10/23 | 293 | 294 | 293 | 293 | +0.34% | 3,000 | - | -0.68% | - | - |
10/22 | 291 | 292 | 290 | 292 | +0.34% | 6,200 | - | -1.35% | - | - |
10/19 | 292 | 292 | 291 | 291 | 0% | 3,300 | - | -2.02% | - | - |
10/18 | 289 | 291 | 288 | 291 | +0.69% | 10,500 | - | -2.02% | - | - |
10/17 | 293 | 294 | 289 | 289 | -0.69% | 7,000 | - | -3.02% | - | - |
10/16 | 292 | 292 | 288 | 291 | -1.02% | 16,000 | - | -2.68% | - | - |
10/15 | 294 | 294 | 294 | 294 | +0.34% | 2,000 | - | -2% | - | - |
10/12 | 297 | 297 | 293 | 293 | -1.35% | 5,100 | - | -2.66% | - | - |
10/11 | 298 | 298 | 294 | 297 | -0.34% | 5,200 | - | -1.33% | - | - |
10/10 | 297 | 299 | 293 | 298 | +1.36% | 9,100 | - | -1.32% | - | - |
10/09 | 295 | 297 | 292 | 294 | +0.34% | 4,300 | - | -2.97% | - | - |
10/05 | 297 | 297 | 293 | 293 | -1.35% | 10,000 | - | -3.62% | - | - |
10/04 | 297 | 297 | 293 | 297 | 0% | 6,400 | - | -3.26% | - | - |
10/03 | 298 | 299 | 294 | 297 | +0.34% | 4,400 | - | -3.57% | - | - |
10/02 | 295 | 300 | 295 | 296 | +0.68% | 10,800 | - | -4.21% | - | - |
10/01 | 294 | 300 | 294 | 294 | 0% | 10,300 | - | -5.16% | - | - |
09/28 | 294 | 302 | 294 | 294 | 0% | 10,100 | - | -5.47% | - | - |
09/27 | 297 | 297 | 294 | 294 | 0% | 3,100 | - | -5.77% | - | - |
09/26 | 294 | 297 | 292 | 294 | -0.34% | 6,600 | - | -6.37% | - | - |