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 |
---|
2016 | 10/1, 株式併合 2→1 |
2013 |
03/29 | 500 | 500 | 490 | 494 | -1.2% | 32,000 | 237億612万 | +2.7% | 25.6 | 0.47 |
03/28 | 508 | 508 | 494 | 500 | -0.4% | 36,000 | 239億9405万 | +4.38% | 25.91 | 0.48 |
03/27 | 492 | 504 | 492 | 502 | +0.8% | 24,500 | 240億9003万 | +5.46% | 26.02 | 0.48 |
03/26 | 508 | 508 | 490 | 498 | -1.97% | 43,000 | 238億9807万 | +5.06% | 25.81 | 0.48 |
03/25 | 520 | 520 | 508 | 508 | -1.93% | 77,500 | 243億7795万 | +7.63% | 26.33 | 0.49 |
03/22 | 522 | 522 | 510 | 518 | +0.39% | 67,000 | 248億5784万 | +10.68% | 26.84 | 0.5 |
03/21 | 512 | 522 | 512 | 516 | +0.78% | 45,000 | 247億6186万 | +10.97% | 26.74 | 0.5 |
03/19 | 506 | 516 | 502 | 512 | +1.99% | 52,000 | 245億6991万 | +11.06% | 26.53 | 0.49 |
03/18 | 514 | 514 | 500 | 502 | -1.18% | 53,500 | 240億9003万 | +9.61% | 26.02 | 0.48 |
03/15 | 496 | 510 | 494 | 508 | +2.42% | 73,500 | 243億7795万 | +11.65% | 26.33 | 0.49 |
03/14 | 498 | 500 | 488 | 496 | -0.4% | 49,000 | 238億210万 | +9.73% | 25.7 | 0.48 |
03/13 | 490 | 498 | 488 | 498 | +0.81% | 41,000 | 238億9807万 | +10.67% | 25.81 | 0.48 |
03/12 | 506 | 508 | 484 | 494 | -5.36% | 203,000 | 237億612万 | +10.27% | 25.6 | 0.47 |
03/11 | 520 | 536 | 508 | 522 | +4.82% | 412,000 | 250億4979万 | +17.04% | 27.05 | 0.5 |
03/08 | 452 | 520 | 450 | 498 | +11.66% | 590,500 | 238億9807万 | +12.16% | 25.81 | 0.48 |
03/07 | 444 | 446 | 444 | 446 | +0.45% | 26,000 | 214億269万 | +1.13% | 23.11 | 0.43 |
03/06 | 444 | 446 | 444 | 444 | 0% | 23,500 | 213億672万 | +0.45% | 23.01 | 0.43 |
03/05 | 452 | 452 | 442 | 444 | -1.33% | 25,500 | 213億672万 | +0.45% | 23.01 | 0.43 |
03/04 | 452 | 454 | 448 | 450 | +0.45% | 49,000 | 215億9464万 | +2.04% | 23.32 | 0.43 |
03/01 | 446 | 450 | 446 | 448 | 0% | 30,500 | 214億9867万 | +1.59% | 23.22 | 0.43 |
02/28 | 442 | 452 | 442 | 448 | +1.36% | 52,000 | 214億9867万 | +1.59% | 23.22 | 0.43 |
02/27 | 440 | 444 | 438 | 442 | -0.45% | 25,000 | 212億1074万 | +0.23% | 22.91 | 0.42 |
02/26 | 442 | 446 | 442 | 444 | -0.45% | 24,500 | 213億672万 | +0.68% | 23.01 | 0.43 |
02/25 | 450 | 450 | 446 | 446 | -0.45% | 55,500 | 214億269万 | +1.36% | 23.11 | 0.43 |
02/22 | 442 | 448 | 442 | 448 | +1.36% | 57,000 | 214億9867万 | +1.59% | 23.22 | 0.43 |
02/21 | 440 | 446 | 438 | 442 | +1.38% | 22,000 | 212億1074万 | +0.45% | 22.91 | 0.42 |
02/20 | 448 | 450 | 436 | 436 | -2.68% | 83,000 | 209億2281万 | -1.13% | 22.59 | 0.42 |
02/19 | 434 | 450 | 434 | 448 | +3.23% | 59,000 | 214億9867万 | +1.59% | 23.22 | 0.43 |
02/18 | 434 | 436 | 430 | 434 | +2.84% | 19,000 | 208億2683万 | -1.59% | 22.49 | 0.42 |
02/15 | 422 | 426 | 416 | 422 | -1.86% | 39,000 | 202億5098万 | -4.52% | 21.87 | 0.41 |
02/14 | 420 | 434 | 420 | 430 | +1.9% | 26,500 | 206億3488万 | -2.71% | 22.28 | 0.41 |
02/13 | 428 | 434 | 422 | 422 | -2.76% | 34,000 | 202億5098万 | -4.31% | 21.87 | 0.41 |
02/12 | 432 | 440 | 432 | 434 | +0.46% | 46,500 | 208億2683万 | -1.81% | 22.49 | 0.42 |
02/08 | 436 | 444 | 430 | 432 | 0% | 72,500 | 207億3086万 | -2.26% | 22.39 | 0.41 |
02/07 | 450 | 452 | 430 | 432 | -4% | 98,000 | 207億3086万 | -2.26% | 22.39 | 0.41 |
02/06 | 456 | 458 | 448 | 450 | +1.35% | 71,500 | 215億9464万 | +1.81% | 23.32 | 0.43 |
02/05 | 456 | 456 | 444 | 444 | -2.63% | 40,000 | 213億672万 | +0.45% | 23.01 | 0.43 |
02/04 | 452 | 458 | 450 | 456 | +1.79% | 17,500 | 218億8257万 | +3.4% | 23.63 | 0.44 |
02/01 | 442 | 452 | 442 | 448 | +0.9% | 29,000 | 214億9867万 | +1.82% | 23.22 | 0.43 |
01/31 | 442 | 450 | 442 | 444 | -1.77% | 31,000 | 213億672万 | +1.14% | 23.01 | 0.43 |
01/30 | 444 | 454 | 444 | 452 | +1.8% | 26,000 | 216億9062万 | +3.2% | 23.42 | 0.43 |
01/29 | 432 | 452 | 432 | 444 | +1.37% | 30,500 | 213億672万 | +1.6% | 23.01 | 0.43 |
01/28 | 456 | 458 | 432 | 438 | -2.67% | 37,000 | 210億1879万 | +0.69% | 22.7 | 0.42 |
01/25 | 450 | 452 | 446 | 450 | +0.9% | 74,500 | 215億9464万 | +3.69% | 23.32 | 0.43 |
01/24 | 446 | 446 | 440 | 446 | +1.83% | 42,000 | 214億269万 | +3% | 23.11 | 0.43 |
01/23 | 434 | 440 | 434 | 438 | +0.92% | 29,500 | 210億1879万 | +1.39% | 22.7 | 0.42 |
01/22 | 436 | 442 | 434 | 434 | -1.81% | 68,500 | 208億2683万 | +0.7% | 22.49 | 0.42 |
01/21 | 450 | 450 | 438 | 442 | -1.34% | 67,500 | 212億1074万 | +3.03% | 22.91 | 0.42 |
01/18 | 446 | 452 | 444 | 448 | +0.45% | 56,000 | 214億9867万 | +4.67% | 23.22 | 0.43 |
01/17 | 448 | 456 | 444 | 446 | -0.45% | 82,500 | 214億269万 | +4.45% | 23.11 | 0.43 |
01/16 | 452 | 454 | 446 | 448 | -0.88% | 39,500 | 214億9867万 | +5.41% | 23.22 | 0.43 |
01/15 | 452 | 454 | 450 | 452 | +0.44% | 60,500 | 216億9062万 | +6.6% | 23.42 | 0.43 |
01/11 | 450 | 458 | 448 | 450 | +1.81% | 87,500 | 215億9464万 | +6.64% | 23.32 | 0.43 |
01/10 | 430 | 446 | 428 | 442 | +4.25% | 68,000 | 212億1074万 | +5.24% | 22.91 | 0.42 |
01/09 | 418 | 428 | 414 | 424 | +1.44% | 55,500 | 203億4695万 | +1.19% | 21.97 | 0.41 |
01/08 | 430 | 430 | 414 | 418 | -3.24% | 61,000 | 200億5902万 | 0% | 21.66 | 0.4 |
01/07 | 440 | 440 | 430 | 432 | -1.37% | 93,500 | 207億3086万 | +3.35% | 22.39 | 0.41 |
01/04 | 442 | 444 | 438 | 438 | +0.92% | 68,000 | 210億1879万 | +4.78% | 22.7 | 0.42 |
2012 |
12/28 | 440 | 440 | 434 | 434 | -1.36% | 36,000 | - | +4.33% | - | - |
12/27 | 432 | 444 | 430 | 440 | +2.33% | 53,000 | - | +6.02% | - | - |
12/26 | 432 | 432 | 422 | 430 | +0.47% | 33,000 | - | +4.12% | - | - |
12/25 | 432 | 440 | 426 | 428 | -0.93% | 99,000 | - | +4.14% | - | - |
12/21 | 422 | 432 | 416 | 432 | +2.37% | 53,500 | - | +5.62% | - | - |
12/20 | 430 | 430 | 422 | 422 | -1.4% | 51,000 | - | +3.94% | - | - |
12/19 | 416 | 428 | 414 | 428 | +2.88% | 52,000 | - | +6.2% | - | - |
12/18 | 408 | 418 | 408 | 416 | +1.96% | 27,000 | - | +4% | - | - |
12/17 | 410 | 414 | 404 | 408 | -1.45% | 21,500 | - | +2.77% | - | - |
12/14 | 416 | 418 | 412 | 414 | 0% | 59,500 | - | +4.81% | - | - |
12/13 | 414 | 416 | 412 | 414 | +0.98% | 12,000 | - | +5.61% | - | - |
12/12 | 416 | 416 | 410 | 410 | -0.97% | 20,500 | - | +5.4% | - | - |
12/11 | 410 | 414 | 406 | 414 | +2.48% | 15,000 | - | +6.98% | - | - |
12/10 | 400 | 404 | 396 | 404 | +0.5% | 19,500 | - | +5.21% | - | - |
12/07 | 424 | 424 | 400 | 402 | -4.74% | 91,500 | - | +5.24% | - | - |
12/06 | 412 | 422 | 410 | 422 | +2.93% | 112,000 | - | +11.05% | - | - |
12/05 | 402 | 410 | 400 | 410 | +0.49% | 29,500 | - | +8.47% | - | - |
12/04 | 404 | 408 | 400 | 408 | -0.49% | 19,500 | - | +8.51% | - | - |
12/03 | 406 | 410 | 406 | 410 | +0.99% | 23,000 | - | +9.63% | - | - |
11/30 | 416 | 418 | 406 | 406 | -1.46% | 38,500 | - | +8.85% | - | - |
11/29 | 408 | 414 | 406 | 412 | +0.49% | 19,500 | - | +10.75% | - | - |
11/28 | 418 | 418 | 406 | 410 | -1.91% | 23,000 | - | +10.51% | - | - |
11/27 | 414 | 418 | 406 | 418 | +1.46% | 29,000 | - | +13.28% | - | - |
11/26 | 414 | 416 | 410 | 412 | +1.48% | 47,500 | - | +12.26% | - | - |
11/22 | 400 | 406 | 392 | 406 | +2.01% | 53,500 | - | +10.93% | - | - |
11/21 | 394 | 398 | 378 | 398 | +2.05% | 36,000 | - | +9.34% | - | - |
11/20 | 376 | 390 | 370 | 390 | +3.17% | 22,500 | - | +7.44% | - | - |
11/19 | 380 | 380 | 370 | 378 | +2.16% | 17,000 | - | +4.71% | - | - |
11/16 | 352 | 372 | 352 | 370 | +3.35% | 27,000 | - | +3.06% | - | - |
11/15 | 350 | 358 | 348 | 358 | +1.7% | 17,000 | - | 0% | - | - |
11/14 | 352 | 354 | 350 | 352 | 0% | 14,500 | - | -1.4% | - | - |
11/13 | 346 | 352 | 344 | 352 | +1.73% | 30,500 | - | -1.4% | - | - |
11/12 | 358 | 358 | 346 | 346 | -2.81% | 14,000 | - | -3.08% | - | - |
11/09 | 346 | 356 | 344 | 356 | +2.89% | 30,500 | - | -0.56% | - | - |
11/08 | 340 | 348 | 340 | 346 | 0% | 16,500 | - | -3.35% | - | - |
11/07 | 344 | 346 | 344 | 346 | +1.17% | 25,000 | - | -3.62% | - | - |
11/06 | 346 | 348 | 340 | 342 | -2.29% | 42,500 | - | -5% | - | - |
11/05 | 350 | 352 | 346 | 350 | -2.23% | 29,000 | - | -3.31% | - | - |
11/02 | 352 | 358 | 350 | 358 | +1.13% | 36,000 | - | -1.38% | - | - |
11/01 | 360 | 360 | 350 | 354 | -2.21% | 40,000 | - | -2.75% | - | - |
10/31 | 358 | 370 | 358 | 362 | +0.56% | 25,000 | - | -0.82% | - | - |
10/30 | 370 | 372 | 358 | 360 | -2.7% | 18,000 | - | -1.64% | - | - |