株価チャート
2012/09/18~2013/03/29
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 | 352 | 358 | 350 | 358 | -0.28% | 12,000 | 30億3508万 | +7.83% | 16.48 | 0.99 |
03/28 | 360 | 360 | 359 | 359 | -0.83% | 10,000 | 30億4356万 | +9.12% | 16.53 | 1 |
03/27 | 366 | 366 | 362 | 362 | -1.09% | 8,000 | 30億6899万 | +11.38% | 16.66 | 1.01 |
03/26 | 377 | 377 | 366 | 366 | -2.4% | 11,000 | 31億290万 | +13.66% | 16.85 | 1.02 |
03/25 | 377 | 381 | 370 | 375 | 0% | 14,000 | 31億7920万 | +18.3% | 17.26 | 1.04 |
03/22 | 378 | 378 | 371 | 375 | -1.83% | 6,000 | 31億7920万 | +19.81% | 17.26 | 1.04 |
03/21 | 381 | 384 | 381 | 382 | 0% | 6,000 | 32億3855万 | +24.03% | 17.58 | 1.06 |
03/19 | 378 | 386 | 378 | 382 | +1.33% | 8,000 | 32億3855万 | +25.66% | 17.58 | 1.06 |
03/18 | 388 | 388 | 371 | 377 | +4.43% | 19,000 | 31億9616万 | +25.67% | 17.35 | 1.05 |
03/15 | 363 | 365 | 357 | 361 | +1.69% | 20,000 | 30億6051万 | +22.37% | 16.62 | 1 |
03/14 | 355 | 368 | 354 | 355 | +0.85% | 25,000 | 30億965万 | +21.58% | 16.34 | 0.99 |
03/13 | 331 | 360 | 331 | 352 | +3.83% | 35,000 | 29億8421万 | +21.8% | 16.2 | 0.98 |
03/12 | 330 | 339 | 327 | 339 | +3.04% | 11,000 | 28億7400万 | +18.95% | 15.6 | 0.94 |
03/11 | 324 | 329 | 324 | 329 | +2.81% | 3,000 | 27億8922万 | +16.25% | 15.14 | 0.91 |
03/08 | 318 | 320 | 314 | 320 | +0.63% | 5,000 | 27億1292万 | +14.29% | 14.73 | 0.89 |
03/07 | 318 | 318 | 318 | 318 | +2.58% | 4,000 | 26億9596万 | +14.39% | 14.64 | 0.88 |
03/06 | 298 | 310 | 298 | 310 | +4.38% | 15,000 | 26億2814万 | +12.32% | 14.27 | 0.86 |
03/05 | 297 | 297 | 297 | 297 | +2.06% | 1,000 | 25億1793万 | +8.39% | 13.67 | 0.82 |
03/04 | 289 | 293 | 289 | 291 | -0.68% | 8,000 | 24億6706万 | +6.59% | 13.4 | 0.81 |
03/01 | 301 | 301 | 293 | 293 | -2.66% | 3,000 | 24億8402万 | +7.72% | 13.49 | 0.81 |
02/28 | 277 | 301 | 277 | 301 | +9.45% | 43,000 | 25億5184万 | +11.07% | 13.86 | 0.84 |
02/27 | 272 | 275 | 270 | 275 | -0.72% | 9,000 | 23億3141万 | +1.85% | 12.66 | 0.76 |
02/26 | 277 | 277 | 276 | 277 | +2.97% | 4,000 | 23億4837万 | +2.59% | 12.75 | 0.77 |
02/25 | 277 | 277 | 269 | 269 | -2.89% | 10,000 | 22億8055万 | -0.37% | 12.38 | 0.75 |
02/22 | 278 | 280 | 275 | 277 | +0.73% | 13,000 | 23億4837万 | +2.59% | 12.75 | 0.77 |
02/21 | 275 | 275 | 274 | 275 | 0% | 10,000 | 23億3141万 | +2.23% | 12.66 | 0.76 |
02/20 | 272 | 275 | 272 | 275 | +2.61% | 5,000 | 23億3141万 | +2.61% | 12.66 | 0.76 |
02/19 | 268 | 268 | 268 | 268 | +3.08% | 1,000 | 22億7207万 | +0.37% | 12.34 | 0.74 |
02/15 | 259 | 260 | 256 | 260 | +1.56% | 10,000 | 22億425万 | -2.62% | 11.97 | 0.72 |
02/14 | 256 | 256 | 256 | 256 | -2.29% | 2,000 | 21億7033万 | -3.76% | 11.78 | 0.71 |
02/13 | 263 | 263 | 262 | 262 | -5.42% | 2,000 | 22億2120万 | -1.13% | 12.06 | 0.73 |
02/12 | 277 | 278 | 275 | 277 | 0% | 26,000 | 23億4837万 | +4.53% | 12.75 | 0.77 |
02/08 | 277 | 277 | 277 | 277 | +1.47% | 8,000 | 23億4837万 | +5.32% | 12.75 | 0.77 |
02/07 | 278 | 278 | 273 | 273 | +0.37% | 4,000 | 23億1446万 | +4.2% | 12.57 | 0.76 |
02/06 | 272 | 275 | 272 | 272 | 0% | 10,000 | 23億598万 | +4.21% | 12.52 | 0.76 |
02/05 | 272 | 272 | 272 | 272 | 0% | 1,000 | 23億598万 | +4.62% | 12.52 | 0.76 |
02/04 | 272 | 272 | 272 | 272 | +0.74% | 4,000 | 23億598万 | +5.02% | 12.52 | 0.76 |
02/01 | 270 | 271 | 270 | 270 | +1.89% | 12,000 | 22億8903万 | +4.65% | 12.43 | 0.75 |
01/31 | 265 | 265 | 265 | 265 | +1.92% | 1,000 | 22億4664万 | +3.11% | 12.2 | 0.74 |
01/29 | 262 | 262 | 260 | 260 | -2.26% | 3,000 | 22億425万 | +1.17% | 11.97 | 0.72 |
01/28 | 265 | 266 | 265 | 266 | 0% | 8,000 | 22億5511万 | +3.91% | 12.24 | 0.74 |
01/25 | 274 | 274 | 266 | 266 | -3.27% | 5,000 | 22億5511万 | +4.31% | 12.24 | 0.74 |
01/22 | 275 | 275 | 275 | 275 | 0% | 1,000 | 23億3141万 | +8.27% | 12.66 | 0.76 |
01/18 | 275 | 275 | 275 | 275 | +1.85% | 7,000 | 23億3141万 | +8.7% | 12.66 | 0.76 |
01/17 | 273 | 273 | 270 | 270 | -1.82% | 6,000 | 22億8903万 | +7.57% | 12.43 | 0.75 |
01/16 | 271 | 275 | 270 | 275 | +1.85% | 15,000 | 23億3141万 | +10% | 12.66 | 0.76 |
01/15 | 270 | 270 | 270 | 270 | 0% | 3,000 | 22億8903万 | +8.43% | 12.43 | 0.75 |
01/11 | 270 | 270 | 270 | 270 | +0.37% | 6,000 | 22億8903万 | +8.87% | 12.43 | 0.75 |
01/10 | 269 | 269 | 269 | 269 | +4.67% | 2,000 | 22億8055万 | +9.35% | 12.38 | 0.75 |
01/09 | 257 | 257 | 257 | 257 | +1.98% | 4,000 | 21億7881万 | +4.9% | 11.83 | 0.71 |
01/08 | 252 | 252 | 252 | 252 | -0.4% | 1,000 | 21億3642万 | +2.86% | 11.6 | 0.7 |
01/07 | 258 | 258 | 253 | 253 | -1.94% | 6,000 | 21億4490万 | +3.69% | 11.65 | 0.7 |
01/04 | 250 | 263 | 250 | 258 | +7.05% | 3,000 | 21億8729万 | +5.74% | 11.88 | 0.72 |
2012 |
12/26 | 240 | 241 | 240 | 241 | +0.84% | 22,000 | - | -0.82% | - | - |
12/25 | 241 | 241 | 239 | 239 | -0.42% | 11,000 | - | -1.24% | - | - |
12/21 | 241 | 241 | 240 | 240 | 0% | 7,000 | - | -0.41% | - | - |
12/20 | 247 | 247 | 240 | 240 | -3.61% | 5,000 | - | -0.41% | - | - |
12/19 | 249 | 249 | 249 | 249 | -0.8% | 6,000 | - | +4.18% | - | - |
12/18 | 250 | 251 | 250 | 251 | +0.4% | 2,000 | - | +5.46% | - | - |
12/17 | 250 | 251 | 250 | 250 | 0% | 7,000 | - | +5.93% | - | - |
12/14 | 252 | 252 | 250 | 250 | +0.81% | 4,000 | - | +6.84% | - | - |
12/13 | 233 | 248 | 233 | 248 | +0.81% | 12,000 | - | +6.9% | - | - |
12/12 | 245 | 246 | 245 | 246 | +0.41% | 2,000 | - | +6.96% | - | - |
12/10 | 245 | 250 | 245 | 245 | 0% | 5,000 | - | +7.46% | - | - |
12/07 | 245 | 245 | 245 | 245 | 0% | 8,000 | - | +8.41% | - | - |
12/05 | 243 | 245 | 243 | 245 | 0% | 3,000 | - | +9.38% | - | - |
11/30 | 245 | 245 | 245 | 245 | +2.08% | 1,000 | - | +10.36% | - | - |
11/29 | 240 | 240 | 240 | 240 | +1.69% | 1,000 | - | +9.09% | - | - |
11/28 | 235 | 236 | 235 | 236 | -1.67% | 2,000 | - | +8.26% | - | - |
11/27 | 240 | 240 | 240 | 240 | 0% | 2,000 | - | +11.11% | - | - |
11/26 | 244 | 244 | 240 | 240 | +0.42% | 3,000 | - | +12.68% | - | - |
11/22 | 238 | 239 | 238 | 239 | +3.91% | 2,000 | - | +13.27% | - | - |
11/21 | 243 | 243 | 230 | 230 | -6.5% | 10,000 | - | +10.05% | - | - |
11/19 | 254 | 255 | 246 | 246 | -1.2% | 5,000 | - | +18.27% | - | - |
11/16 | 245 | 249 | 245 | 249 | +0.81% | 4,000 | - | +20.87% | - | - |
11/15 | 257 | 257 | 247 | 247 | -1.98% | 10,000 | - | +21.67% | - | - |
11/14 | 229 | 255 | 229 | 252 | +13% | 33,000 | - | +25.37% | - | - |
11/13 | 220 | 224 | 220 | 223 | +1.83% | 23,000 | - | +12.63% | - | - |
11/12 | 220 | 220 | 219 | 219 | -0.45% | 14,000 | - | +11.17% | - | - |
11/05 | 220 | 220 | 220 | 220 | 0% | 3,000 | - | +12.24% | - | - |
11/02 | 219 | 220 | 218 | 220 | +4.27% | 9,000 | - | +12.82% | - | - |
11/01 | 211 | 211 | 211 | 211 | +2.93% | 1,000 | - | +8.76% | - | - |
10/31 | 198 | 205 | 198 | 205 | +3.54% | 5,000 | - | +6.22% | - | - |
10/29 | 210 | 210 | 198 | 198 | -2.94% | 11,000 | - | +2.59% | - | - |
10/26 | 204 | 204 | 204 | 204 | +3.03% | 1,000 | - | +5.7% | - | - |
10/25 | 198 | 198 | 198 | 198 | 0% | 2,000 | - | +3.13% | - | - |
10/24 | 204 | 204 | 197 | 198 | -1% | 3,000 | - | +3.13% | - | - |
10/23 | 195 | 200 | 195 | 200 | +2.56% | 15,000 | - | +4.71% | - | - |
10/22 | 195 | 195 | 195 | 195 | +0.52% | 1,000 | - | +2.63% | - | - |
10/19 | 194 | 194 | 194 | 194 | 0% | 1,000 | - | +2.65% | - | - |
10/18 | 194 | 194 | 194 | 194 | 0% | 1,000 | - | +2.65% | - | - |
10/17 | 194 | 194 | 194 | 194 | +3.74% | 6,000 | - | +3.19% | - | - |
10/10 | 185 | 187 | 185 | 187 | +1.08% | 3,000 | - | 0% | - | - |
10/03 | 185 | 185 | 185 | 185 | +1.65% | 1,000 | - | -1.07% | - | - |
10/02 | 182 | 182 | 182 | 182 | -5.21% | 1,000 | - | -2.67% | - | - |
09/26 | 195 | 195 | 192 | 192 | -0.52% | 2,000 | - | +3.23% | - | - |
09/25 | 193 | 193 | 193 | 193 | +0.52% | 1,000 | - | +3.76% | - | - |
09/24 | 192 | 192 | 192 | 192 | 0% | 1,000 | - | +3.78% | - | - |
09/19 | 193 | 193 | 192 | 192 | +0.52% | 2,000 | - | +4.35% | - | - |
09/18 | 191 | 191 | 191 | 191 | +0.53% | 6,000 | - | +3.8% | - | - |