株価チャート
2012/10/30~2013/03/29
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 | 547 | 558 | 531 | 533 | -1.84% | 11,100 | 39億1755万 | +2.7% | 6.62 | 0.73 |
03/28 | 544 | 549 | 532 | 543 | -1.27% | 12,400 | 39億9105万 | +5.23% | 6.74 | 0.74 |
03/27 | 555 | 556 | 547 | 550 | -0.36% | 8,700 | 40億4250万 | +7.42% | 6.83 | 0.75 |
03/26 | 555 | 555 | 531 | 552 | -0.9% | 18,700 | 40億5720万 | +8.66% | 6.85 | 0.76 |
03/25 | 556 | 567 | 556 | 557 | +0.36% | 10,000 | 40億9395万 | +10.74% | 6.92 | 0.76 |
03/22 | 575 | 579 | 555 | 555 | -2.8% | 16,600 | 40億7925万 | +11.45% | 6.89 | 0.76 |
03/21 | 567 | 590 | 567 | 571 | +0.71% | 5,800 | 41億9685万 | +15.82% | 7.09 | 0.78 |
03/19 | 556 | 569 | 556 | 567 | +2.35% | 5,400 | 41億6745万 | +16.19% | 7.04 | 0.78 |
03/18 | 562 | 562 | 545 | 554 | -2.46% | 17,200 | 40億7190万 | +14.7% | 6.88 | 0.76 |
03/15 | 567 | 569 | 555 | 568 | +3.84% | 22,900 | 41億7480万 | +18.83% | 7.05 | 0.78 |
03/14 | 551 | 555 | 545 | 547 | +1.11% | 20,700 | 40億2045万 | +15.64% | 6.79 | 0.75 |
03/13 | 525 | 543 | 525 | 541 | +4.64% | 24,800 | 39億7635万 | +15.35% | 6.72 | 0.74 |
03/12 | 516 | 535 | 501 | 517 | +0.58% | 19,500 | 37億9995万 | +10.94% | 6.42 | 0.71 |
03/11 | 500 | 526 | 500 | 514 | +3.63% | 51,400 | 37億7790万 | +11.02% | 6.38 | 0.7 |
03/08 | 493 | 498 | 493 | 496 | -0.4% | 12,100 | 36億4560万 | +7.83% | 6.16 | 0.68 |
03/07 | 504 | 504 | 495 | 498 | +0.4% | 15,200 | 36億6030万 | +8.73% | 6.18 | 0.68 |
03/06 | 482 | 497 | 482 | 496 | +2.9% | 9,700 | 36億4560万 | +9.01% | 6.16 | 0.68 |
03/05 | 479 | 486 | 478 | 482 | -1.03% | 12,300 | 35億4270万 | +6.4% | 5.99 | 0.66 |
03/04 | 485 | 493 | 482 | 487 | +1.04% | 17,500 | 35億7945万 | +7.98% | 6.05 | 0.67 |
03/01 | 468 | 484 | 468 | 482 | +2.99% | 8,500 | 35億4270万 | +7.11% | 5.99 | 0.66 |
02/28 | 466 | 473 | 466 | 468 | +1.08% | 6,800 | 34億3980万 | +4.46% | 5.81 | 0.64 |
02/27 | 480 | 480 | 463 | 463 | -1.91% | 6,000 | 34億305万 | +3.58% | 5.75 | 0.63 |
02/26 | 484 | 485 | 463 | 472 | -2.07% | 17,800 | 34億6920万 | +5.83% | 5.86 | 0.65 |
02/25 | 479 | 490 | 475 | 482 | +2.55% | 32,500 | 35億4270万 | +8.31% | 5.99 | 0.66 |
02/22 | 458 | 471 | 457 | 470 | +1.73% | 11,600 | 34億5450万 | +5.62% | 5.84 | 0.64 |
02/21 | 452 | 467 | 452 | 462 | +2.67% | 25,200 | 33億9570万 | +4.05% | 5.74 | 0.63 |
02/20 | 448 | 451 | 445 | 450 | +1.81% | 8,500 | 33億750万 | +1.58% | 5.59 | 0.62 |
02/19 | 437 | 448 | 436 | 442 | +1.38% | 7,800 | 32億4870万 | 0% | 5.49 | 0.61 |
02/18 | 426 | 436 | 424 | 436 | +2.35% | 7,000 | 32億460万 | -1.13% | 5.41 | 0.6 |
02/15 | 433 | 437 | 423 | 426 | -2.74% | 4,000 | 31億3110万 | -3.18% | 5.29 | 0.58 |
02/14 | 439 | 442 | 435 | 438 | 0% | 23,000 | 32億1930万 | -0.23% | 5.44 | 0.6 |
02/13 | 449 | 450 | 438 | 438 | -1.79% | 6,400 | 32億1930万 | 0% | 5.44 | 0.6 |
02/12 | 444 | 452 | 442 | 446 | +1.59% | 8,600 | 32億7810万 | +2.06% | 5.54 | 0.61 |
02/08 | 445 | 445 | 438 | 439 | -1.35% | 8,000 | 32億2665万 | +0.92% | 5.45 | 0.6 |
02/07 | 449 | 449 | 443 | 445 | +0.23% | 4,200 | 32億7075万 | +2.53% | 5.53 | 0.61 |
02/06 | 441 | 452 | 441 | 444 | -0.22% | 17,600 | 32億6340万 | +2.78% | 5.51 | 0.61 |
02/05 | 441 | 447 | 440 | 445 | 0% | 5,500 | 32億7075万 | +3.49% | 5.53 | 0.61 |
02/04 | 444 | 449 | 442 | 445 | +0.45% | 12,000 | 32億7075万 | +3.97% | 5.53 | 0.61 |
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% | - | - |