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 | 385 | 420 | 383 | 405 | +5.74% | 107,200 | 26億9604万 | +6.58% | 30.03 | 1.47 |
03/28 | 389 | 389 | 376 | 383 | 0% | 36,200 | 25億4959万 | +1.06% | 28.39 | 1.39 |
03/27 | 380 | 389 | 379 | 383 | +0.79% | 23,100 | 25億4959万 | +1.06% | 28.39 | 1.39 |
03/26 | 380 | 384 | 379 | 380 | -0.52% | 13,500 | 25億2962万 | +0.53% | 28.17 | 1.38 |
03/25 | 388 | 391 | 380 | 382 | +0.53% | 19,000 | 25億4293万 | +1.33% | 28.32 | 1.38 |
03/22 | 387 | 394 | 380 | 380 | -1.81% | 33,300 | 25億2962万 | +1.06% | 28.17 | 1.38 |
03/21 | 382 | 392 | 379 | 387 | +2.65% | 42,900 | 25億7622万 | +2.93% | 28.69 | 1.4 |
03/19 | 379 | 381 | 373 | 377 | +0.27% | 21,800 | 25億965万 | +0.8% | 27.95 | 1.37 |
03/18 | 382 | 382 | 375 | 376 | -0.53% | 29,000 | 25億299万 | +0.53% | 27.88 | 1.36 |
03/15 | 374 | 384 | 373 | 378 | -0.26% | 33,500 | 25億1630万 | +0.8% | 28.02 | 1.37 |
03/14 | 373 | 384 | 373 | 379 | +1.88% | 28,500 | 25億2296万 | +0.8% | 28.1 | 1.37 |
03/13 | 369 | 373 | 364 | 372 | -0.27% | 33,600 | 24億7636万 | -1.33% | 27.58 | 1.35 |
03/12 | 390 | 390 | 373 | 373 | -3.37% | 34,000 | 24億8302万 | -1.32% | 27.65 | 1.35 |
03/11 | 394 | 398 | 384 | 386 | -0.26% | 55,800 | 25億6956万 | +1.85% | 28.62 | 1.4 |
03/08 | 402 | 405 | 382 | 387 | -3.25% | 94,000 | 25億7622万 | +1.57% | 28.69 | 1.4 |
03/07 | 423 | 425 | 397 | 400 | -3.61% | 172,700 | 26億6276万 | +4.99% | 29.65 | 1.45 |
03/06 | 375 | 417 | 375 | 415 | +11.56% | 245,000 | 27億6261万 | +8.92% | 30.77 | 1.5 |
03/05 | 370 | 375 | 368 | 372 | +1.36% | 31,800 | 24億7636万 | -2.36% | 27.58 | 1.35 |
03/04 | 372 | 374 | 366 | 367 | -1.34% | 33,500 | 24億4308万 | -3.93% | 27.21 | 1.33 |
03/01 | 364 | 376 | 362 | 372 | +1.36% | 33,800 | 24億7636万 | -2.87% | 27.58 | 1.35 |
02/28 | 368 | 372 | 366 | 367 | -0.27% | 16,700 | 24億4308万 | -4.18% | 27.21 | 1.33 |
02/27 | 370 | 371 | 367 | 368 | -1.08% | 19,700 | 24億4973万 | -4.17% | 27.28 | 1.33 |
02/26 | 371 | 372 | 363 | 372 | -1.06% | 36,700 | 24億7636万 | -3.38% | 27.58 | 1.35 |
02/25 | 376 | 380 | 371 | 376 | +0.8% | 39,300 | 25億299万 | -2.59% | 27.88 | 1.36 |
02/22 | 375 | 375 | 366 | 373 | -0.53% | 21,100 | 24億8302万 | -3.37% | 27.65 | 1.35 |
02/21 | 371 | 375 | 367 | 375 | +1.9% | 34,300 | 24億9633万 | -2.85% | 27.8 | 1.36 |
02/20 | 370 | 372 | 365 | 368 | 0% | 21,000 | 24億4973万 | -4.66% | 27.28 | 1.33 |
02/19 | 360 | 376 | 360 | 368 | +2.22% | 31,100 | 24億4973万 | -4.66% | 27.28 | 1.33 |
02/18 | 356 | 363 | 356 | 360 | +1.41% | 8,800 | 23億9648万 | -6.98% | 26.69 | 1.3 |
02/15 | 360 | 360 | 344 | 355 | -2.74% | 50,900 | 23億6319万 | -8.27% | 26.32 | 1.29 |
02/14 | 355 | 367 | 355 | 365 | +2.82% | 22,100 | 24億2976万 | -5.93% | 27.06 | 1.32 |
02/13 | 368 | 371 | 346 | 355 | -5.84% | 66,500 | 23億6319万 | -8.74% | 26.32 | 1.29 |
02/12 | 397 | 397 | 373 | 377 | -3.08% | 51,300 | 25億965万 | -3.08% | 27.95 | 1.37 |
02/08 | 406 | 414 | 387 | 389 | -4.19% | 50,700 | 25億8953万 | 0% | 28.84 | 1.41 |
02/07 | 401 | 406 | 396 | 406 | +1% | 25,000 | 27億270万 | +4.64% | 30.1 | 1.47 |
02/06 | 396 | 406 | 391 | 402 | +2.55% | 46,200 | 26億7607万 | +4.15% | 29.8 | 1.46 |
02/05 | 408 | 415 | 392 | 392 | -5.08% | 46,200 | 26億950万 | +1.82% | 29.06 | 1.42 |
02/04 | 442 | 442 | 404 | 413 | -3.5% | 107,300 | 27億4929万 | +7.55% | 30.62 | 1.5 |
02/01 | 401 | 440 | 400 | 428 | +7.54% | 206,500 | 28億4915万 | +12.04% | 31.73 | 1.55 |
01/31 | 404 | 415 | 392 | 398 | +0.51% | 54,900 | 26億4944万 | +5.01% | 29.51 | 1.44 |
01/30 | 393 | 408 | 393 | 396 | -2.94% | 34,200 | 26億3613万 | +4.76% | 29.36 | 1.43 |
01/29 | 435 | 448 | 401 | 408 | -0.73% | 136,300 | 27億1601万 | +7.94% | 30.25 | 1.48 |
01/28 | 411 | 437 | 399 | 411 | +7.59% | 210,100 | 27億3598万 | +9.02% | 30.47 | 1.49 |
01/25 | 381 | 390 | 381 | 382 | +0.53% | 30,600 | 25億4293万 | +1.6% | 28.32 | 1.38 |
01/24 | 380 | 392 | 375 | 380 | 0% | 20,000 | 25億2962万 | +0.8% | 28.17 | 1.38 |
01/23 | 383 | 390 | 376 | 380 | -2.06% | 44,100 | 25億2962万 | +0.53% | 28.17 | 1.38 |
01/22 | 401 | 401 | 375 | 388 | -3.48% | 45,400 | 25億8287万 | +2.65% | 28.77 | 1.41 |
01/21 | 383 | 410 | 383 | 402 | +6.91% | 100,600 | 26億7607万 | +6.35% | 29.8 | 1.46 |
01/18 | 369 | 379 | 369 | 376 | +2.45% | 26,400 | 25億299万 | -0.27% | 27.88 | 1.36 |
01/17 | 378 | 379 | 365 | 367 | -2.91% | 24,100 | 24億4308万 | -2.65% | 27.21 | 1.33 |
01/16 | 382 | 386 | 378 | 378 | -1.05% | 34,100 | 25億1630万 | 0% | 28.02 | 1.37 |
01/15 | 381 | 384 | 376 | 382 | +0.53% | 40,300 | 25億4293万 | +1.06% | 28.32 | 1.38 |
01/11 | 378 | 382 | 368 | 380 | +2.15% | 32,700 | 25億2962万 | +0.53% | 28.17 | 1.38 |
01/10 | 375 | 381 | 370 | 372 | -0.8% | 37,700 | 24億7636万 | -1.59% | 27.58 | 1.35 |
01/09 | 371 | 375 | 370 | 375 | -0.53% | 26,200 | 24億9633万 | -0.79% | 27.8 | 1.36 |
01/08 | 375 | 381 | 374 | 377 | +0.8% | 19,300 | 25億965万 | -0.53% | 27.95 | 1.37 |
01/07 | 379 | 387 | 370 | 374 | +0.81% | 47,600 | 24億8968万 | -1.58% | 27.73 | 1.35 |
01/04 | 363 | 373 | 360 | 371 | +3.06% | 43,000 | 24億6970万 | -2.62% | 27.5 | 1.34 |
01/01 | 株式分割 1→100 |
2012 |
12/28 | 360 | 370 | 358 | 360 | -1.91% | 16,700 | - | -5.76% | - | - |
12/27 | 363 | 367 | 343 | 367 | +1.66% | 42,900 | - | -4.43% | - | - |
12/26 | 371 | 380 | 341 | 361 | -0.41% | 59,400 | - | -5.99% | - | - |
12/25 | 366 | 368 | 362 | 363 | -1.63% | 44,700 | 24億1312万 | -5.35% | 26.87 | 1.31 |
12/21 | 369 | 375 | 369 | 369 | -0.41% | 19,100 | - | -3.53% | - | - |
12/20 | 371 | 377 | 368 | 370 | -0.27% | 29,700 | - | -2.89% | - | - |
12/19 | 382 | 385 | 368 | 371 | -2.88% | 44,400 | - | -2.11% | - | - |
12/18 | 385 | 392 | 379 | 382 | -2.05% | 40,200 | - | +1.33% | - | - |
12/17 | 397 | 397 | 390 | 390 | 0% | 11,000 | - | +4% | - | - |
12/14 | 397 | 402 | 388 | 390 | -1.76% | 44,500 | - | +4.56% | - | - |
12/13 | 408 | 408 | 393 | 397 | -2.82% | 37,200 | - | +7.01% | - | - |
12/12 | 387 | 418 | 387 | 409 | +6.1% | 174,100 | - | +11.01% | - | - |
12/11 | 377 | 391 | 376 | 385 | +1.32% | 54,600 | - | +5.48% | - | - |
12/10 | 376 | 387 | 376 | 380 | +0.26% | 40,400 | - | +4.68% | - | - |
12/07 | 380 | 388 | 376 | 379 | -1.04% | 24,500 | - | +4.99% | - | - |
12/06 | 389 | 405 | 383 | 383 | +2.13% | 79,800 | - | +6.69% | - | - |
12/05 | 380 | 380 | 373 | 375 | -1.32% | 25,800 | - | +4.75% | - | - |
12/04 | 373 | 390 | 373 | 380 | -1.04% | 86,200 | - | +6.74% | - | - |
12/03 | 391 | 392 | 373 | 384 | -2.78% | 73,500 | - | +8.47% | - | - |
11/30 | 373 | 395 | 373 | 395 | +5.9% | 90,000 | - | +12.22% | - | - |
11/29 | 392 | 399 | 373 | 373 | -6.52% | 90,500 | - | +6.57% | - | - |
11/28 | 386 | 425 | 383 | 399 | -0.25% | 198,900 | - | +14.66% | - | - |
11/27 | 387 | 425 | 387 | 400 | +3.9% | 258,000 | - | +15.61% | - | - |
11/26 | 391 | 400 | 373 | 385 | -4.94% | 226,300 | - | +12.24% | - | - |
11/22 | 480 | 486 | 402 | 405 | -3.57% | 883,800 | - | +18.77% | - | - |
11/21 | 370 | 420 | 369 | 420 | +20% | 687,100 | - | +24.26% | - | - |
11/20 | 353 | 365 | 345 | 350 | +1.16% | 137,100 | - | +4.79% | - | - |
11/19 | 341 | 346 | 335 | 346 | +2.82% | 37,400 | - | +3.9% | - | - |
11/16 | 329 | 337 | 323 | 337 | +1.97% | 23,200 | - | +1.36% | - | - |
11/15 | 320 | 330 | 318 | 330 | +1.54% | 15,200 | - | -0.3% | - | - |
11/14 | 321 | 325 | 317 | 325 | +0.62% | 44,700 | - | -1.81% | - | - |
11/13 | 327 | 331 | 321 | 323 | -2.27% | 32,700 | - | -2.42% | - | - |
11/12 | 335 | 341 | 328 | 331 | -2.22% | 20,700 | - | -0.45% | - | - |
11/09 | 336 | 339 | 330 | 338 | +0.6% | 22,000 | - | +1.81% | - | - |
11/08 | 336 | 345 | 335 | 336 | -1.61% | 19,100 | - | +1.2% | - | - |
11/07 | 330 | 346 | 328 | 342 | +3.48% | 45,000 | - | +2.86% | - | - |
11/06 | 330 | 334 | 326 | 330 | 0% | 21,100 | - | -0.3% | - | - |
11/05 | 334 | 337 | 328 | 330 | -2.08% | 33,800 | - | 0% | - | - |
11/02 | 333 | 338 | 325 | 337 | +1.05% | 36,800 | - | +2.12% | - | - |
11/01 | 340 | 343 | 333 | 334 | -1.04% | 38,100 | - | +1.37% | - | - |
10/31 | 337 | 345 | 331 | 337 | 0% | 35,800 | - | +2.43% | - | - |
10/30 | 332 | 338 | 329 | 337 | +3.37% | 30,400 | - | +2.74% | - | - |