株価チャート
2012/08/07~2013/03/29
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 | 566 | 566 | 566 | 566 | -2.92% | 100 | 27億6434万 | -0.35% | 27.05 | 0.63 |
03/28 | 583 | 583 | 583 | 583 | -0.17% | 1,800 | 28億4737万 | +2.82% | 27.86 | 0.65 |
03/27 | 584 | 584 | 584 | 584 | +1.74% | 400 | 28億5225万 | +3.18% | 27.91 | 0.65 |
03/26 | 574 | 574 | 574 | 574 | +3.42% | 400 | 28億341万 | +1.77% | 27.43 | 0.64 |
03/25 | 555 | 555 | 555 | 555 | 0% | 100 | 27億1062万 | -1.42% | 26.52 | 0.62 |
03/22 | 555 | 555 | 555 | 555 | -2.46% | 200 | 27億1062万 | -1.42% | 26.52 | 0.62 |
03/21 | 569 | 569 | 569 | 569 | +1.79% | 100 | 27億7899万 | +1.07% | 27.19 | 0.63 |
03/15 | 559 | 559 | 559 | 559 | -6.68% | 1,200 | 27億3015万 | -0.53% | 26.72 | 0.62 |
03/13 | 599 | 599 | 599 | 599 | +3.45% | 700 | 29億2551万 | +6.58% | 28.63 | 0.67 |
03/12 | 579 | 579 | 579 | 579 | 0% | 300 | 28億2783万 | +3.21% | 27.67 | 0.64 |
03/11 | 579 | 579 | 579 | 579 | 0% | 300 | 28億2783万 | +3.39% | 27.67 | 0.64 |
03/08 | 579 | 579 | 579 | 579 | 0% | 400 | 28億2783万 | +3.58% | 27.67 | 0.64 |
03/07 | 579 | 579 | 579 | 579 | 0% | 2,400 | 28億2783万 | +3.76% | 27.67 | 0.64 |
03/05 | 560 | 579 | 560 | 579 | 0% | 300 | 28億2783万 | +4.14% | 27.67 | 0.64 |
03/01 | 579 | 579 | 579 | 579 | 0% | 200 | 28億2783万 | +4.32% | 27.67 | 0.64 |
02/28 | 579 | 579 | 579 | 579 | +3.58% | 600 | 28億2783万 | +4.7% | 27.67 | 0.64 |
02/27 | 559 | 559 | 559 | 559 | +1.27% | 400 | 27億3015万 | +1.64% | 26.72 | 0.62 |
02/26 | 552 | 552 | 552 | 552 | +3.76% | 400 | 26億9596万 | +0.55% | 26.38 | 0.61 |
02/25 | 532 | 532 | 532 | 532 | 0% | 200 | 25億9828万 | -2.92% | 25.43 | 0.59 |
02/21 | 532 | 532 | 532 | 532 | -3.1% | 100 | 25億9828万 | -2.74% | 25.43 | 0.59 |
02/15 | 549 | 549 | 549 | 549 | -6.79% | 900 | 26億8131万 | +0.37% | 26.24 | 0.61 |
02/14 | 589 | 589 | 589 | 589 | +1.73% | 1,400 | 28億7667万 | +8.07% | 28.15 | 0.65 |
02/13 | 579 | 579 | 579 | 579 | +3.39% | 300 | 28億2783万 | +6.83% | 27.67 | 0.64 |
02/12 | 560 | 560 | 560 | 560 | 0% | 300 | 27億3504万 | +3.9% | 26.76 | 0.62 |
02/08 | 560 | 560 | 560 | 560 | +3.7% | 300 | 27億3504万 | +4.28% | 26.76 | 0.62 |
02/07 | 560 | 560 | 540 | 540 | -1.1% | 2,500 | 26億3736万 | +0.93% | 25.81 | 0.6 |
02/06 | 546 | 546 | 546 | 546 | +0.18% | 100 | 26億6666万 | +2.25% | 26.09 | 0.61 |
02/01 | 550 | 550 | 545 | 545 | -0.73% | 300 | 26億6178万 | +2.64% | 26.05 | 0.61 |
01/30 | 549 | 549 | 549 | 549 | -0.18% | 600 | 26億8131万 | +3.58% | 26.24 | 0.61 |
01/29 | 550 | 550 | 550 | 550 | 0% | 400 | 26億8620万 | +4.17% | 26.29 | 0.61 |
01/28 | 567 | 567 | 550 | 550 | +0.36% | 500 | 26億8620万 | +4.56% | 26.29 | 0.61 |
01/23 | 548 | 548 | 548 | 548 | -1.79% | 100 | 26億7643万 | +4.38% | 26.19 | 0.61 |
01/22 | 558 | 558 | 558 | 558 | -1.76% | 500 | 27億2527万 | +6.69% | 26.67 | 0.62 |
01/21 | 558 | 568 | 558 | 568 | +1.43% | 200 | 27億7411万 | +9.02% | 27.15 | 0.63 |
01/11 | 562 | 562 | 560 | 560 | +1.82% | 1,700 | 27億3504万 | +8.11% | 26.76 | 0.62 |
01/10 | 550 | 550 | 550 | 550 | 0% | 300 | 26億8620万 | +6.38% | 26.29 | 0.61 |
01/09 | 550 | 550 | 550 | 550 | +0.18% | 300 | 26億8620万 | +6.59% | 26.29 | 0.61 |
01/08 | 549 | 549 | 549 | 549 | +0.92% | 300 | 26億8131万 | +6.4% | 26.24 | 0.61 |
01/07 | 546 | 546 | 544 | 544 | +4.62% | 500 | 26億5689万 | +5.63% | 26 | 0.6 |
01/04 | 520 | 520 | 520 | 520 | 0% | 1,000 | 25億3968万 | +1.17% | 24.85 | 0.58 |
2012 |
12/28 | 520 | 520 | 520 | 520 | 0% | 1,400 | - | +1.17% | - | - |
12/27 | 520 | 520 | 520 | 520 | 0% | 400 | - | +1.17% | - | - |
12/26 | 520 | 520 | 520 | 520 | +1.96% | 500 | - | +0.97% | - | - |
12/25 | 510 | 510 | 510 | 510 | -3.59% | 100 | - | -0.97% | - | - |
12/17 | 529 | 529 | 529 | 529 | +3.73% | 1,300 | - | +2.72% | - | - |
12/14 | 510 | 510 | 510 | 510 | +0.2% | 800 | - | -0.78% | - | - |
12/13 | 509 | 509 | 509 | 509 | +1.8% | 1,400 | - | -0.97% | - | - |
12/12 | 509 | 509 | 500 | 500 | -2.53% | 1,400 | - | -3.1% | - | - |
12/11 | 513 | 513 | 513 | 513 | 0% | 1,200 | - | -0.77% | - | - |
12/10 | 513 | 513 | 513 | 513 | +0.98% | 400 | - | -0.97% | - | - |
12/07 | 508 | 508 | 508 | 508 | +3.04% | 400 | - | -2.12% | - | - |
12/05 | 505 | 505 | 493 | 493 | -1.4% | 700 | - | -5.19% | - | - |
12/04 | 500 | 500 | 500 | 500 | -1.57% | 700 | - | -4.21% | - | - |
12/03 | 508 | 508 | 508 | 508 | -0.2% | 200 | - | -2.68% | - | - |
11/28 | 509 | 509 | 509 | 509 | 0% | 500 | - | -2.86% | - | - |
11/27 | 505 | 509 | 505 | 509 | +0.79% | 800 | - | -3.05% | - | - |
11/26 | 513 | 513 | 505 | 505 | +0.4% | 2,700 | - | -4.17% | - | - |
11/21 | 503 | 503 | 503 | 503 | +0.6% | 200 | - | -4.55% | - | - |
11/19 | 520 | 520 | 500 | 500 | -6.54% | 3,300 | - | -5.12% | - | - |
11/13 | 535 | 535 | 535 | 535 | 0% | 500 | - | +1.33% | - | - |
11/12 | 535 | 535 | 535 | 535 | +0.38% | 400 | - | +1.52% | - | - |
11/09 | 533 | 533 | 533 | 533 | +1.52% | 400 | - | +1.33% | - | - |
11/08 | 532 | 532 | 525 | 525 | +1.94% | 500 | - | 0% | - | - |
11/07 | 530 | 530 | 510 | 515 | -0.96% | 600 | - | -1.72% | - | - |
11/05 | 525 | 525 | 520 | 520 | -2.8% | 500 | - | -0.57% | - | - |
11/01 | 535 | 535 | 535 | 535 | -1.65% | 100 | - | +2.49% | - | - |
10/30 | 544 | 544 | 544 | 544 | +3.62% | 600 | - | +4.62% | - | - |
10/29 | 525 | 525 | 525 | 525 | +5% | 500 | - | +1.16% | - | - |
10/26 | 500 | 500 | 500 | 500 | -1.96% | 1,000 | - | -3.47% | - | - |
10/23 | 520 | 520 | 510 | 510 | 0% | 500 | - | -1.54% | - | - |
10/22 | 510 | 510 | 510 | 510 | -5.56% | 1,000 | - | -1.54% | - | - |
10/15 | 540 | 540 | 540 | 540 | 0% | 600 | - | +4.25% | - | - |
10/12 | 540 | 540 | 540 | 540 | 0% | 400 | - | +4.45% | - | - |
10/11 | 540 | 540 | 540 | 540 | -0.74% | 300 | - | +4.45% | - | - |
10/10 | 544 | 544 | 544 | 544 | +1.87% | 400 | - | +5.63% | - | - |
10/09 | 534 | 534 | 534 | 534 | +1.71% | 300 | - | +3.69% | - | - |
10/03 | 525 | 525 | 525 | 525 | +2.94% | 600 | - | +2.14% | - | - |
10/02 | 500 | 510 | 500 | 510 | -6.42% | 200 | - | -0.58% | - | - |
10/01 | 545 | 545 | 545 | 545 | -0.91% | 200 | - | +6.03% | - | - |
09/28 | 550 | 550 | 550 | 550 | +1.85% | 600 | - | +7.21% | - | - |
09/27 | 540 | 540 | 540 | 540 | +3.85% | 400 | - | +5.47% | - | - |
09/26 | 520 | 520 | 520 | 520 | +4% | 400 | - | +1.76% | - | - |
09/25 | 500 | 500 | 500 | 500 | -3.29% | 1,500 | - | -2.15% | - | - |
09/24 | 527 | 527 | 517 | 517 | +1.77% | 200 | - | +0.98% | - | - |
09/13 | 508 | 508 | 508 | 508 | 0% | 600 | - | -0.78% | - | - |
09/12 | 508 | 508 | 508 | 508 | 0% | 400 | - | -0.97% | - | - |
09/11 | 508 | 508 | 508 | 508 | +1.6% | 400 | - | -1.17% | - | - |
09/10 | 500 | 500 | 500 | 500 | 0% | 400 | - | -2.91% | - | - |
09/07 | 500 | 500 | 500 | 500 | +0.6% | 400 | - | -3.1% | - | - |
09/03 | 500 | 500 | 497 | 497 | 0% | 700 | - | -3.68% | - | - |
08/29 | 507 | 507 | 497 | 497 | -1.58% | 800 | - | -3.87% | - | - |
08/28 | 505 | 505 | 505 | 505 | 0% | 500 | - | -2.32% | - | - |
08/27 | 505 | 505 | 505 | 505 | +1% | 500 | - | -2.13% | - | - |
08/20 | 500 | 500 | 500 | 500 | 0% | 600 | - | -3.1% | - | - |
08/16 | 500 | 500 | 500 | 500 | -3.85% | 1,400 | - | -2.91% | - | - |
08/13 | 520 | 520 | 520 | 520 | 0% | 600 | - | +0.97% | - | - |
08/10 | 520 | 520 | 520 | 520 | 0% | 400 | - | +0.97% | - | - |
08/09 | 520 | 520 | 520 | 520 | +1.76% | 400 | - | +1.17% | - | - |
08/08 | 529 | 529 | 511 | 511 | -3.58% | 500 | - | -0.39% | - | - |
08/07 | 530 | 530 | 530 | 530 | +3.92% | 400 | - | +3.52% | - | - |