株価チャート
2012/09/04~2013/02/01
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 |
02/01 | 443 | 450 | 442 | 443 | +0.23% | 3,400 | 32億5605万 | +3.99% | 5.5 | 0.61 |
01/31 | 450 | 458 | 442 | 442 | -0.45% | 10,300 | 32億4870万 | +4.25% | 5.49 | 0.61 |
01/30 | 436 | 444 | 433 | 444 | +1.6% | 6,800 | 32億6340万 | +5.21% | 5.51 | 0.61 |
01/29 | 441 | 441 | 435 | 437 | -0.46% | 4,500 | 32億1195万 | +4.3% | 5.43 | 0.6 |
01/28 | 435 | 441 | 434 | 439 | -1.79% | 14,500 | 32億2665万 | +5.53% | 5.45 | 0.6 |
01/25 | 446 | 447 | 441 | 447 | +1.82% | 3,400 | 32億8545万 | +8.23% | 5.55 | 0.61 |
01/24 | 433 | 443 | 431 | 439 | +0.46% | 5,500 | 32億2665万 | +7.07% | 5.45 | 0.6 |
01/23 | 431 | 439 | 431 | 437 | -1.8% | 16,000 | 32億1195万 | +7.37% | 5.43 | 0.6 |
01/22 | 453 | 453 | 440 | 445 | -1.98% | 5,800 | 32億7075万 | +9.88% | 5.53 | 0.61 |
01/21 | 460 | 460 | 434 | 454 | -1.94% | 15,100 | 33億3690万 | +12.94% | 5.64 | 0.62 |
01/18 | 458 | 478 | 458 | 463 | +3.35% | 17,100 | 34億305万 | +16.33% | 5.75 | 0.63 |
01/17 | 438 | 460 | 438 | 448 | +2.05% | 22,900 | 32億9280万 | +13.71% | 5.56 | 0.61 |
01/16 | 436 | 442 | 434 | 439 | +0.92% | 18,600 | 32億2665万 | +12.28% | 5.45 | 0.6 |
01/15 | 423 | 435 | 417 | 435 | +4.32% | 32,400 | 31億9725万 | +12.11% | 5.4 | 0.6 |
01/11 | 408 | 418 | 407 | 417 | +2.21% | 12,100 | 30億6495万 | +8.31% | 5.18 | 0.57 |
01/10 | 410 | 410 | 403 | 408 | -0.24% | 4,500 | 29億9880万 | +6.53% | 5.07 | 0.56 |
01/09 | 408 | 411 | 406 | 409 | +0.25% | 6,300 | 30億615万 | +7.35% | 5.08 | 0.56 |
01/08 | 406 | 413 | 406 | 408 | +0.99% | 16,600 | 29億9880万 | +7.65% | 5.07 | 0.56 |
01/07 | 402 | 404 | 401 | 404 | 0% | 8,600 | 29億6940万 | +6.88% | 5.02 | 0.55 |
01/04 | 399 | 405 | 395 | 404 | +1.25% | 21,700 | 29億6940万 | +7.16% | 5.02 | 0.55 |
2012 |
12/28 | 398 | 399 | 389 | 399 | -1.72% | 16,700 | - | +6.4% | - | - |
12/27 | 404 | 406 | 396 | 406 | +2.53% | 30,600 | - | +8.56% | - | - |
12/26 | 390 | 398 | 388 | 396 | +0.76% | 12,000 | - | +6.17% | - | - |
12/25 | 395 | 395 | 385 | 393 | -0.51% | 15,700 | - | +5.93% | - | - |
12/21 | 400 | 400 | 390 | 395 | +1.54% | 26,200 | - | +6.76% | - | - |
12/20 | 394 | 400 | 388 | 389 | -2.26% | 35,700 | - | +5.42% | - | - |
12/19 | 395 | 439 | 391 | 398 | +9.64% | 257,800 | - | +8.45% | - | - |
12/18 | 372 | 373 | 363 | 363 | -2.16% | 17,300 | - | -0.82% | - | - |
12/17 | 368 | 375 | 365 | 371 | +0.82% | 14,100 | - | +1.37% | - | - |
12/14 | 365 | 368 | 362 | 368 | -0.27% | 13,700 | - | +0.82% | - | - |
12/13 | 368 | 370 | 368 | 369 | +0.82% | 3,100 | - | +1.1% | - | - |
12/12 | 369 | 369 | 366 | 366 | -0.81% | 1,700 | - | +0.27% | - | - |
12/11 | 370 | 370 | 368 | 369 | 0% | 1,100 | - | +1.1% | - | - |
12/10 | 370 | 370 | 367 | 369 | +0.27% | 3,000 | - | +1.1% | - | - |
12/07 | 372 | 372 | 367 | 368 | 0% | 5,000 | - | +0.82% | - | - |
12/06 | 365 | 368 | 365 | 368 | 0% | 2,600 | - | +0.82% | - | - |
12/05 | 360 | 368 | 360 | 368 | +0.82% | 1,500 | - | +0.82% | - | - |
12/04 | 361 | 366 | 361 | 365 | +1.39% | 2,600 | - | 0% | - | - |
12/03 | 363 | 366 | 359 | 360 | 0% | 2,200 | - | -1.37% | - | - |
11/30 | 368 | 368 | 360 | 360 | -1.1% | 2,900 | 26億4600万 | -1.64% | 4.47 | 0.49 |
11/29 | 366 | 367 | 364 | 364 | -0.55% | 1,300 | - | -0.55% | - | - |
11/28 | 366 | 368 | 350 | 366 | -2.92% | 6,600 | - | 0% | - | - |
11/27 | 370 | 379 | 370 | 377 | +1.34% | 8,700 | - | +3.01% | - | - |
11/26 | 370 | 372 | 369 | 372 | +1.36% | 3,700 | - | +1.92% | - | - |
11/22 | 370 | 371 | 367 | 367 | +0.27% | 6,400 | - | +0.55% | - | - |
11/21 | 369 | 372 | 365 | 366 | -0.27% | 3,900 | - | +0.27% | - | - |
11/20 | 370 | 370 | 367 | 367 | -0.27% | 2,300 | - | +0.55% | - | - |
11/19 | 369 | 369 | 365 | 368 | +1.1% | 2,000 | - | +1.1% | - | - |
11/16 | 358 | 364 | 358 | 364 | +1.68% | 500 | - | +0.28% | - | - |
11/15 | 355 | 366 | 355 | 358 | +1.13% | 2,300 | - | -1.38% | - | - |
11/14 | 355 | 356 | 354 | 354 | -0.28% | 900 | - | -2.48% | - | - |
11/13 | 354 | 356 | 354 | 355 | -1.11% | 4,000 | - | -2.2% | - | - |
11/12 | 360 | 360 | 359 | 359 | -1.37% | 1,800 | - | -1.1% | - | - |
11/09 | 361 | 365 | 361 | 364 | -1.09% | 3,000 | - | +0.28% | - | - |
11/08 | 367 | 368 | 356 | 368 | 0% | 3,300 | - | +1.38% | - | - |
11/07 | 372 | 372 | 367 | 368 | 0% | 800 | - | +1.66% | - | - |
11/06 | 366 | 372 | 366 | 368 | -0.27% | 1,400 | - | +1.66% | - | - |
11/05 | 372 | 372 | 366 | 369 | -0.27% | 3,100 | - | +1.93% | - | - |
11/02 | 368 | 371 | 368 | 370 | +0.54% | 1,200 | - | +2.21% | - | - |
11/01 | 368 | 370 | 368 | 368 | -0.27% | 1,100 | - | +1.38% | - | - |
10/31 | 367 | 370 | 365 | 369 | +2.22% | 2,200 | - | +1.65% | - | - |
10/30 | 366 | 370 | 361 | 361 | -1.37% | 4,200 | - | -0.82% | - | - |
10/29 | 371 | 371 | 366 | 366 | -1.61% | 1,700 | - | +0.55% | - | - |
10/26 | 374 | 374 | 367 | 372 | +1.09% | 2,600 | - | +2.2% | - | - |
10/25 | 365 | 375 | 363 | 368 | -0.27% | 5,200 | - | +1.1% | - | - |
10/24 | 367 | 369 | 364 | 369 | +1.37% | 3,300 | - | +1.37% | - | - |
10/23 | 362 | 364 | 361 | 364 | +0.55% | 500 | - | 0% | - | - |
10/22 | 356 | 362 | 356 | 362 | -0.28% | 2,000 | - | -0.28% | - | - |
10/19 | 356 | 363 | 356 | 363 | +0.55% | 1,600 | - | 0% | - | - |
10/18 | 363 | 363 | 357 | 361 | +0.84% | 2,100 | - | -0.55% | - | - |
10/17 | 354 | 359 | 352 | 358 | +1.13% | 2,500 | - | -1.1% | - | - |
10/16 | 354 | 356 | 354 | 354 | +0.28% | 1,500 | - | -1.94% | - | - |
10/15 | 352 | 358 | 340 | 353 | +0.28% | 3,200 | - | -2.22% | - | - |
10/12 | 361 | 361 | 350 | 352 | -2.49% | 2,300 | - | -2.49% | - | - |
10/11 | 358 | 361 | 358 | 361 | +0.84% | 400 | - | +0.28% | - | - |
10/10 | 364 | 364 | 357 | 358 | 0% | 1,800 | - | -0.56% | - | - |
10/09 | 357 | 362 | 357 | 358 | +0.28% | 2,700 | - | -0.56% | - | - |
10/05 | 356 | 357 | 356 | 357 | -0.56% | 400 | - | -0.83% | - | - |
10/04 | 352 | 359 | 351 | 359 | +1.41% | 1,800 | - | -0.28% | - | - |
10/03 | 359 | 367 | 350 | 354 | -1.94% | 3,800 | - | -1.67% | - | - |
10/02 | 364 | 371 | 359 | 361 | -0.82% | 2,000 | - | +0.28% | - | - |
10/01 | 379 | 379 | 362 | 364 | -2.93% | 3,400 | - | +1.11% | - | - |
09/28 | 381 | 381 | 372 | 375 | -0.53% | 1,300 | - | +4.17% | - | - |
09/27 | 382 | 382 | 375 | 377 | -1.31% | 2,600 | - | +5.01% | - | - |
09/26 | 379 | 382 | 377 | 382 | +0.53% | 9,200 | - | +6.41% | - | - |
09/25 | 370 | 380 | 368 | 380 | +2.7% | 4,100 | - | +5.85% | - | - |
09/24 | 370 | 371 | 362 | 370 | +0.27% | 3,200 | - | +3.35% | - | - |
09/21 | 372 | 372 | 368 | 369 | -0.54% | 900 | - | +3.07% | - | - |
09/20 | 365 | 371 | 365 | 371 | +1.64% | 2,400 | - | +3.63% | - | - |
09/19 | 363 | 365 | 362 | 365 | +1.11% | 1,600 | - | +1.96% | - | - |
09/18 | 353 | 361 | 353 | 361 | 0% | 1,900 | - | +0.84% | - | - |
09/14 | 360 | 364 | 356 | 361 | +1.98% | 5,100 | - | +1.12% | - | - |
09/13 | 355 | 355 | 354 | 354 | +0.28% | 400 | - | -0.84% | - | - |
09/12 | 346 | 353 | 346 | 353 | +1.73% | 800 | - | -1.12% | - | - |
09/11 | 338 | 347 | 338 | 347 | +3.58% | 1,800 | - | -2.8% | - | - |
09/10 | 347 | 349 | 335 | 335 | -3.46% | 2,300 | - | -6.16% | - | - |
09/07 | 346 | 350 | 343 | 347 | +0.29% | 2,400 | - | -3.07% | - | - |
09/06 | 347 | 347 | 343 | 346 | 0% | 2,000 | - | -3.62% | - | - |
09/05 | 348 | 349 | 344 | 346 | -0.86% | 4,500 | - | -3.89% | - | - |
09/04 | 351 | 351 | 349 | 349 | -2.51% | 4,600 | - | -3.06% | - | - |