株価チャート
2012/10/25~2013/04/01
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 |
04/01 | 133,300 | 133,300 | 133,300 | 133,300 | +0.23% | 1 | 28億2462万 | -0.59% | - | 1.29 |
03/28 | 133,000 | 133,000 | 133,000 | 133,000 | 0% | 2 | 28億1827万 | -0.85% | - | 1.28 |
03/27 | 133,000 | 133,000 | 133,000 | 133,000 | +0.3% | 2 | 28億1827万 | -0.89% | - | 1.28 |
03/26 | 132,600 | 132,600 | 132,600 | 132,600 | +0.15% | 1 | 28億979万 | -1.23% | - | 1.28 |
03/22 | 133,400 | 133,500 | 131,000 | 132,400 | -0.9% | 17 | 28億555万 | -1.44% | - | 1.28 |
03/19 | 133,600 | 133,600 | 133,600 | 133,600 | -0.22% | 5 | 28億3098万 | -0.61% | - | 1.29 |
03/18 | 134,500 | 134,500 | 133,900 | 133,900 | -0.45% | 10 | 28億3734万 | -0.41% | - | 1.29 |
03/15 | 134,500 | 134,500 | 134,500 | 134,500 | +0.67% | 1 | 28億5005万 | +0.02% | - | 1.3 |
03/14 | 133,600 | 134,500 | 133,600 | 133,600 | 0% | 24 | 28億3098万 | -0.65% | - | 1.29 |
03/13 | 133,600 | 133,600 | 133,600 | 133,600 | 0% | 10 | 28億3098万 | -0.68% | - | 1.29 |
03/12 | 133,600 | 133,600 | 133,600 | 133,600 | -0.67% | 31 | 28億3098万 | -0.7% | - | 1.29 |
03/11 | 134,800 | 134,800 | 134,500 | 134,500 | -0.15% | 12 | 28億5005万 | -0.06% | - | 1.3 |
03/08 | 134,800 | 134,800 | 134,700 | 134,700 | -0.07% | 15 | 28億5429万 | +0.09% | - | 1.3 |
03/07 | 134,800 | 134,800 | 134,700 | 134,800 | 0% | 171 | 28億5641万 | +0.3% | - | 1.3 |
03/06 | 134,800 | 134,800 | 134,700 | 134,800 | +0.07% | 94 | 28億5641万 | +1.35% | - | 1.3 |
03/05 | 134,800 | 134,800 | 134,700 | 134,700 | 0% | 14 | 28億5429万 | +2.28% | - | 1.3 |
03/04 | 134,700 | 134,700 | 134,700 | 134,700 | 0% | 22 | 28億5429万 | +3.31% | - | 1.3 |
03/01 | 134,800 | 134,800 | 134,700 | 134,700 | 0% | 24 | 28億5429万 | +4.46% | - | 1.3 |
02/28 | 134,800 | 134,800 | 134,700 | 134,700 | 0% | 50 | 28億5429万 | +5.68% | - | 1.3 |
02/27 | 134,700 | 134,700 | 134,700 | 134,700 | +0.07% | 89 | 28億5429万 | +7.07% | - | 1.3 |
02/26 | 134,700 | 134,700 | 134,600 | 134,600 | 0% | 86 | 28億5217万 | +8.32% | - | 1.3 |
02/25 | 134,600 | 134,600 | 134,500 | 134,600 | 0% | 47 | 28億5217万 | +9.72% | - | 1.3 |
02/22 | 134,600 | 134,600 | 134,500 | 134,600 | +0.07% | 44 | 28億5217万 | +11.15% | - | 1.3 |
02/21 | 134,600 | 134,600 | 134,500 | 134,500 | 0% | 66 | 28億5005万 | +12.54% | - | 1.3 |
02/20 | 134,600 | 134,600 | 134,500 | 134,500 | 0% | 107 | 28億5005万 | +14.07% | - | 1.3 |
02/19 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 43 | 28億5005万 | +15.57% | - | 1.3 |
02/18 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 25 | 28億5005万 | +17.24% | - | 1.3 |
02/15 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 52 | 28億5005万 | +18.84% | - | 1.3 |
02/14 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 69 | 28億5005万 | +20.49% | - | 1.3 |
02/13 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 754 | 28億5005万 | +22% | - | 1.3 |
02/12 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 114 | 28億5005万 | +23.64% | - | 1.3 |
02/08 | 134,500 | 134,500 | 134,500 | 134,500 | 0% | 78 | 28億5005万 | +25.67% | - | 1.3 |
02/07 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 43 | 28億5005万 | +27.94% | - | 1.3 |
02/06 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 187 | 28億5005万 | +30.26% | - | 1.3 |
02/05 | 134,600 | 134,600 | 134,500 | 134,500 | 0% | 266 | 28億5005万 | +32.7% | - | 1.3 |
02/04 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 355 | 28億5005万 | +35.2% | - | 1.3 |
02/01 | 134,500 | 134,600 | 134,400 | 134,500 | +3.46% | 2,419 | 28億5005万 | +37.78% | - | 1.3 |
01/31 | 130,000 | 130,000 | 130,000 | 130,000 | +30% | 15 | 27億5470万 | +35.73% | - | 1.25 |
01/30 | 100,000 | 101,900 | 99,500 | 100,000 | -1.96% | 14 | 21億1900万 | +6.23% | - | 0.96 |
01/29 | 101,000 | 102,000 | 100,000 | 102,000 | +0.1% | 20 | 21億6138万 | +8.87% | - | 0.98 |
01/28 | 99,000 | 101,900 | 98,900 | 101,900 | +2.93% | 40 | 21億5926万 | +9.48% | - | 0.98 |
01/25 | 98,300 | 99,000 | 97,500 | 99,000 | +1.54% | 35 | 20億9781万 | +6.93% | - | 0.95 |
01/24 | 93,500 | 99,000 | 93,500 | 97,500 | +4.61% | 78 | 20億6602万 | +5.57% | - | 0.94 |
01/23 | 95,500 | 95,500 | 93,200 | 93,200 | -2.92% | 17 | 19億7490万 | +1.08% | - | 0.9 |
01/22 | 94,500 | 96,000 | 94,500 | 96,000 | +0.84% | 23 | 20億3424万 | +4.08% | - | 0.93 |
01/21 | 95,000 | 95,200 | 94,000 | 95,200 | +0.21% | 11 | 20億1728万 | +3.25% | - | 0.92 |
01/18 | 98,000 | 98,000 | 95,000 | 95,000 | 0% | 11 | 20億1305万 | +3.05% | - | 0.92 |
01/17 | 93,800 | 95,000 | 93,600 | 95,000 | +0.53% | 6 | 20億1305万 | +3.09% | - | 0.92 |
01/16 | 96,600 | 96,600 | 94,500 | 94,500 | -1.87% | 12 | 20億245万 | +2.55% | - | 0.91 |
01/15 | 97,900 | 98,500 | 96,300 | 96,300 | +3.55% | 23 | 20億4059万 | +4.48% | - | 0.93 |
01/11 | 95,000 | 95,000 | 93,000 | 93,000 | -2.92% | 16 | 19億7067万 | +0.87% | - | 0.9 |
01/10 | 96,000 | 96,000 | 95,500 | 95,800 | +0.1% | 10 | 20億3000万 | +3.79% | - | 0.92 |
01/09 | 98,000 | 98,000 | 95,700 | 95,700 | -4.3% | 44 | 20億2788万 | +3.63% | - | 0.92 |
01/08 | 98,800 | 102,900 | 98,000 | 100,000 | +2.04% | 51 | 21億1900万 | +8.21% | - | 0.96 |
01/07 | 92,100 | 98,000 | 91,600 | 98,000 | +8.17% | 44 | 20億7662万 | +6.14% | - | 0.95 |
01/04 | 88,300 | 90,600 | 88,000 | 90,600 | +4.14% | 86 | 19億1981万 | -1.87% | - | 0.87 |
2012 |
12/28 | 87,100 | 87,500 | 87,000 | 87,000 | -0.8% | 7 | - | -6.14% | - | - |
12/27 | 87,200 | 87,700 | 87,200 | 87,700 | +0.8% | 7 | - | -5.84% | - | - |
12/26 | 87,500 | 87,500 | 86,600 | 87,000 | -0.68% | 12 | - | -7% | - | - |
12/25 | 88,000 | 88,000 | 87,400 | 87,600 | -0.45% | 14 | - | -6.76% | - | - |
12/21 | 88,700 | 88,700 | 87,700 | 88,000 | -0.56% | 25 | - | -6.83% | - | - |
12/20 | 88,800 | 90,000 | 88,500 | 88,500 | -0.34% | 14 | - | -6.71% | - | - |
12/19 | 89,000 | 90,000 | 88,800 | 88,800 | -0.22% | 18 | - | -6.85% | - | - |
12/18 | 87,400 | 90,000 | 87,100 | 89,000 | +2.77% | 24 | - | -7.03% | - | - |
12/17 | 89,300 | 89,300 | 85,000 | 86,600 | -3.35% | 48 | - | -9.82% | - | - |
12/14 | 93,000 | 93,000 | 89,500 | 89,600 | -3.86% | 35 | - | -7.21% | - | - |
12/13 | 93,300 | 94,000 | 93,200 | 93,200 | -0.75% | 38 | - | -3.82% | - | - |
12/12 | 94,000 | 94,000 | 93,100 | 93,900 | -0.11% | 9 | - | -3.36% | - | - |
12/11 | 95,000 | 95,000 | 94,000 | 94,000 | -1.05% | 31 | - | -3.42% | - | - |
12/10 | 95,500 | 95,500 | 95,000 | 95,000 | 0% | 13 | - | -2.63% | - | - |
12/07 | 94,600 | 95,000 | 94,600 | 95,000 | +1.06% | 2 | - | -2.79% | - | - |
12/06 | 96,500 | 96,500 | 94,000 | 94,000 | -1.05% | 17 | - | -4.01% | - | - |
12/05 | 95,000 | 95,100 | 95,000 | 95,000 | 0% | 33 | - | -3.22% | - | - |
12/04 | 96,200 | 96,200 | 91,500 | 95,000 | -2.06% | 35 | - | -3.39% | - | - |
12/03 | 97,000 | 97,000 | 97,000 | 97,000 | +1.46% | 1 | - | -1.45% | - | - |
11/30 | 97,100 | 97,200 | 95,600 | 95,600 | -1.44% | 22 | - | -3.49% | - | - |
11/29 | 97,200 | 97,200 | 97,000 | 97,000 | -0.21% | 30 | - | -2.74% | - | - |
11/28 | 98,100 | 98,100 | 97,200 | 97,200 | -0.82% | 30 | - | -3.35% | - | - |
11/27 | 98,000 | 98,500 | 98,000 | 98,000 | +0.1% | 25 | - | -3.35% | - | - |
11/26 | 98,300 | 98,300 | 97,000 | 97,900 | -1.9% | 28 | - | -4.07% | - | - |
11/22 | 99,000 | 99,800 | 99,000 | 99,800 | +1.84% | 15 | - | -2.83% | - | - |
11/21 | 98,000 | 98,000 | 97,000 | 98,000 | 0% | 32 | - | -5.12% | - | - |
11/20 | 97,600 | 100,000 | 97,000 | 98,000 | +0.93% | 77 | - | -5.53% | - | - |
11/19 | 98,000 | 99,900 | 97,000 | 97,100 | -2.9% | 43 | - | -6.85% | - | - |
11/16 | 98,500 | 100,000 | 97,000 | 100,000 | +1.52% | 32 | - | -4.72% | - | - |
11/15 | 100,000 | 100,000 | 98,500 | 98,500 | -1.5% | 11 | - | -6.67% | - | - |
11/14 | 98,600 | 100,000 | 98,500 | 100,000 | +1.21% | 24 | - | -5.84% | - | - |
11/12 | 96,500 | 98,800 | 96,500 | 98,800 | +2.38% | 4 | - | -7.57% | - | - |
11/09 | 100,000 | 100,000 | 96,500 | 96,500 | -3.5% | 59 | - | -10.36% | - | - |
11/08 | 98,000 | 100,000 | 97,000 | 100,000 | +2.04% | 30 | - | -7.78% | - | - |
11/07 | 98,500 | 100,000 | 98,000 | 98,000 | -1.71% | 24 | - | -10.21% | - | - |
11/06 | 98,000 | 100,000 | 97,000 | 99,700 | +1.73% | 32 | - | -9.27% | - | - |
11/05 | 100,000 | 100,000 | 98,000 | 98,000 | -2% | 17 | - | -11.36% | - | - |
11/02 | 98,700 | 100,000 | 98,700 | 100,000 | +1.01% | 9 | - | -10.36% | - | - |
11/01 | 99,000 | 100,100 | 97,500 | 99,000 | -1% | 17 | - | -12.04% | - | - |
10/31 | 99,800 | 100,000 | 99,500 | 100,000 | +0.2% | 15 | - | -11.93% | - | - |
10/30 | 99,400 | 100,000 | 99,000 | 99,800 | +0.4% | 20 | - | -12.77% | - | - |
10/29 | 98,000 | 100,000 | 98,000 | 99,400 | +1.95% | 63 | - | -13.71% | - | - |
10/26 | 98,000 | 100,000 | 95,000 | 97,500 | -13.33% | 152 | - | -15.87% | - | - |
10/25 | 116,000 | 116,000 | 112,500 | 112,500 | 0% | 5 | - | -3.55% | - | - |