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 | 394 | 394 | 381 | 383 | -1.54% | 11,000 | 90億4308万 | -0.78% | 5.86 | 0.44 |
03/28 | 391 | 391 | 383 | 389 | 0% | 8,500 | 91億8475万 | +0.78% | 5.95 | 0.44 |
03/27 | 386 | 390 | 386 | 389 | 0% | 7,500 | 91億8475万 | +0.52% | 5.95 | 0.44 |
03/26 | 391 | 394 | 387 | 389 | -0.51% | 34,800 | 91億8475万 | +0.78% | 5.95 | 0.44 |
03/25 | 398 | 398 | 390 | 391 | +0.26% | 24,700 | 92億3197万 | +1.3% | 5.98 | 0.45 |
03/22 | 391 | 396 | 390 | 390 | -0.26% | 14,500 | 92億836万 | +1.3% | 5.97 | 0.45 |
03/21 | 390 | 395 | 390 | 391 | -0.76% | 18,000 | 92億3197万 | +1.82% | 5.98 | 0.45 |
03/19 | 398 | 398 | 392 | 394 | +0.25% | 7,300 | 93億281万 | +2.6% | 6.03 | 0.45 |
03/18 | 398 | 398 | 387 | 393 | -1.01% | 13,100 | 92億7920万 | +2.08% | 6.01 | 0.45 |
03/15 | 394 | 399 | 392 | 397 | +0.76% | 13,000 | 93億7364万 | +3.12% | 6.07 | 0.45 |
03/14 | 397 | 397 | 393 | 394 | +0.25% | 8,100 | 93億281万 | +2.6% | 6.03 | 0.45 |
03/13 | 391 | 395 | 389 | 393 | -1.26% | 9,300 | 92億7920万 | +2.34% | 6.01 | 0.45 |
03/12 | 399 | 401 | 396 | 398 | +0.51% | 24,100 | 93億9725万 | +3.65% | 6.09 | 0.45 |
03/11 | 393 | 398 | 391 | 396 | +1.28% | 27,600 | 93億5003万 | +3.13% | 6.06 | 0.45 |
03/08 | 385 | 393 | 380 | 391 | +2.36% | 68,700 | 92億3197万 | +1.82% | 5.98 | 0.45 |
03/07 | 379 | 384 | 379 | 382 | +0.79% | 9,400 | 90億1947万 | -0.52% | 5.85 | 0.44 |
03/06 | 380 | 384 | 378 | 379 | +0.8% | 14,200 | 89億4864万 | -1.56% | 5.8 | 0.43 |
03/05 | 382 | 385 | 376 | 376 | -1.31% | 22,800 | 88億7781万 | -2.59% | 5.75 | 0.43 |
03/04 | 379 | 382 | 377 | 381 | +0.53% | 13,400 | 89億9586万 | -1.55% | 5.83 | 0.43 |
03/01 | 375 | 383 | 375 | 379 | -0.26% | 8,300 | 89億4864万 | -2.32% | 5.8 | 0.43 |
02/28 | 378 | 381 | 374 | 380 | +2.15% | 10,200 | 89億7225万 | -2.06% | 5.81 | 0.43 |
02/27 | 376 | 376 | 371 | 372 | -0.53% | 10,200 | 87億8336万 | -3.88% | 5.69 | 0.42 |
02/26 | 373 | 380 | 373 | 374 | -0.27% | 15,900 | 88億3058万 | -3.36% | 5.72 | 0.43 |
02/25 | 385 | 390 | 373 | 375 | -2.34% | 44,400 | 88億5420万 | -3.1% | 5.74 | 0.43 |
02/22 | 393 | 393 | 375 | 384 | -0.26% | 10,700 | 90億6670万 | -0.52% | 5.88 | 0.44 |
02/21 | 389 | 392 | 385 | 385 | -1.28% | 7,000 | 90億9031万 | -0.26% | 5.89 | 0.44 |
02/20 | 387 | 391 | 387 | 390 | +1.83% | 12,700 | 92億836万 | +1.3% | 5.97 | 0.45 |
02/19 | 377 | 388 | 377 | 383 | +1.32% | 8,800 | 90億4308万 | -0.26% | 5.86 | 0.44 |
02/18 | 375 | 382 | 369 | 378 | +2.16% | 13,500 | 89億2503万 | -1.31% | 5.78 | 0.43 |
02/15 | 377 | 380 | 370 | 370 | -1.86% | 12,400 | 87億3614万 | -3.39% | 5.66 | 0.42 |
02/14 | 375 | 381 | 372 | 377 | -1.05% | 13,200 | 89億142万 | -1.31% | 5.77 | 0.43 |
02/13 | 390 | 399 | 381 | 381 | -6.16% | 49,600 | 89億9586万 | -0.26% | 5.83 | 0.43 |
02/12 | 399 | 406 | 395 | 406 | +3.57% | 26,800 | 95億8614万 | +6.56% | 6.21 | 0.46 |
02/08 | 395 | 395 | 391 | 392 | +0.26% | 17,800 | 92億5559万 | +3.43% | 6 | 0.45 |
02/07 | 400 | 400 | 390 | 391 | -1.01% | 16,900 | 92億3197万 | +3.71% | 5.98 | 0.45 |
02/06 | 405 | 405 | 394 | 395 | +0.51% | 8,900 | 93億2642万 | +5.05% | 6.04 | 0.45 |
02/05 | 391 | 398 | 391 | 393 | -1.26% | 9,100 | 92億7920万 | +5.08% | 6.01 | 0.45 |
02/04 | 407 | 407 | 397 | 398 | +0.51% | 11,000 | 93億9725万 | +6.99% | 6.09 | 0.45 |
02/01 | 400 | 400 | 389 | 396 | +2.06% | 6,200 | 93億5003万 | +7.03% | 6.06 | 0.45 |
01/31 | 400 | 402 | 387 | 388 | -3.48% | 9,300 | 91億6114万 | +5.72% | 5.94 | 0.44 |
01/30 | 405 | 405 | 395 | 402 | 0% | 8,900 | 94億9170万 | +9.84% | 6.15 | 0.46 |
01/29 | 392 | 404 | 392 | 402 | +2.03% | 3,200 | 94億9170万 | +10.74% | 6.15 | 0.46 |
01/28 | 401 | 406 | 394 | 394 | -2.23% | 16,100 | 93億281万 | +9.14% | 6.03 | 0.45 |
01/25 | 388 | 409 | 386 | 403 | +5.5% | 32,800 | 95億1531万 | +12.57% | 6.17 | 0.46 |
01/24 | 368 | 385 | 368 | 382 | +3.52% | 21,500 | 90億1947万 | +7.3% | 5.85 | 0.44 |
01/23 | 368 | 384 | 367 | 369 | +0.27% | 17,200 | 87億1253万 | +3.94% | 5.65 | 0.42 |
01/22 | 378 | 390 | 365 | 368 | +0.27% | 38,900 | 86億8892万 | +3.95% | 5.63 | 0.42 |
01/21 | 369 | 369 | 365 | 367 | +0.82% | 6,500 | 86億6531万 | +3.97% | 5.62 | 0.42 |
01/18 | 361 | 366 | 361 | 364 | -1.09% | 16,000 | 85億9447万 | +3.12% | 5.57 | 0.42 |
01/17 | 363 | 369 | 362 | 368 | +0.82% | 11,100 | 86億8892万 | +4.55% | 5.63 | 0.42 |
01/16 | 366 | 368 | 360 | 365 | -0.82% | 23,400 | 86億1808万 | +3.99% | 5.59 | 0.42 |
01/15 | 370 | 373 | 367 | 368 | +0.82% | 7,600 | 86億8892万 | +4.84% | 5.63 | 0.42 |
01/11 | 366 | 368 | 363 | 365 | +0.55% | 7,400 | 86億1808万 | +4.29% | 5.59 | 0.42 |
01/10 | 358 | 368 | 358 | 363 | -0.27% | 15,200 | 85億7086万 | +4.01% | 5.55 | 0.41 |
01/09 | 364 | 365 | 360 | 364 | +0.55% | 12,900 | 85億9447万 | +4.3% | 5.57 | 0.42 |
01/08 | 366 | 366 | 361 | 362 | +0.28% | 6,200 | 85億4725万 | +4.02% | 5.54 | 0.41 |
01/07 | 365 | 367 | 360 | 361 | +0.56% | 14,100 | 85億2364万 | +3.74% | 5.52 | 0.41 |
01/04 | 361 | 361 | 354 | 359 | +2.57% | 13,000 | 84億7642万 | +3.46% | 5.49 | 0.41 |
2012 |
12/28 | 349 | 355 | 349 | 350 | +1.74% | 25,000 | - | +0.86% | - | - |
12/27 | 345 | 345 | 340 | 344 | -0.29% | 20,700 | - | -0.58% | - | - |
12/26 | 345 | 345 | 341 | 345 | 0% | 12,400 | - | -0.29% | - | - |
12/25 | 350 | 351 | 342 | 345 | -0.86% | 11,800 | - | -0.29% | - | - |
12/21 | 341 | 348 | 340 | 348 | +2.35% | 7,700 | - | +0.87% | - | - |
12/20 | 343 | 345 | 336 | 340 | 0% | 12,200 | - | -1.16% | - | - |
12/19 | 338 | 343 | 337 | 340 | 0% | 10,600 | - | -0.87% | - | - |
12/18 | 338 | 344 | 337 | 340 | -0.29% | 3,200 | - | -0.58% | - | - |
12/17 | 344 | 344 | 336 | 341 | +0.59% | 5,400 | - | 0% | - | - |
12/14 | 348 | 348 | 339 | 339 | -2.59% | 20,800 | - | -0.29% | - | - |
12/13 | 348 | 350 | 345 | 348 | +0.58% | 5,400 | - | +2.35% | - | - |
12/12 | 348 | 348 | 341 | 346 | 0% | 2,600 | - | +2.06% | - | - |
12/11 | 343 | 347 | 341 | 346 | -1.42% | 3,100 | - | +2.06% | - | - |
12/10 | 351 | 351 | 345 | 351 | 0% | 29,900 | - | +3.54% | - | - |
12/07 | 350 | 351 | 348 | 351 | +0.29% | 17,500 | - | +3.54% | - | - |
12/06 | 347 | 350 | 347 | 350 | 0% | 11,900 | - | +3.24% | - | - |
12/05 | 350 | 350 | 345 | 350 | 0% | 11,800 | - | +3.55% | - | - |
12/04 | 350 | 350 | 347 | 350 | 0% | 5,600 | - | +3.55% | - | - |
12/03 | 345 | 350 | 343 | 350 | +0.57% | 3,600 | - | +3.86% | - | - |
11/30 | 352 | 352 | 348 | 348 | -1.14% | 4,100 | - | +3.26% | - | - |
11/29 | 355 | 355 | 350 | 352 | +1.44% | 5,600 | - | +4.45% | - | - |
11/28 | 353 | 353 | 345 | 347 | -2.25% | 4,000 | - | +3.27% | - | - |
11/27 | 349 | 355 | 343 | 355 | +1.72% | 18,000 | - | +5.65% | - | - |
11/26 | 350 | 353 | 348 | 349 | +0.29% | 17,200 | - | +3.87% | - | - |
11/22 | 345 | 348 | 340 | 348 | +2.65% | 9,600 | - | +3.88% | - | - |
11/21 | 338 | 341 | 337 | 339 | +0.89% | 6,600 | - | +1.19% | - | - |
11/20 | 337 | 340 | 335 | 336 | -0.3% | 7,300 | - | +0.6% | - | - |
11/19 | 331 | 337 | 326 | 337 | +3.69% | 6,100 | - | +0.9% | - | - |
11/16 | 314 | 325 | 314 | 325 | +3.5% | 5,100 | - | -2.69% | - | - |
11/15 | 321 | 321 | 308 | 314 | +0.32% | 10,100 | - | -5.99% | - | - |
11/14 | 313 | 314 | 313 | 313 | -0.95% | 2,200 | - | -6.29% | - | - |
11/13 | 316 | 320 | 313 | 316 | 0% | 5,100 | - | -5.39% | - | - |
11/12 | 317 | 320 | 316 | 316 | -2.77% | 13,000 | - | -5.67% | - | - |
11/09 | 328 | 328 | 325 | 325 | -1.52% | 6,700 | - | -3.27% | - | - |
11/08 | 340 | 340 | 330 | 330 | -2.65% | 8,300 | - | -2.08% | - | - |
11/07 | 348 | 348 | 339 | 339 | -1.17% | 6,900 | - | +0.59% | - | - |
11/06 | 346 | 346 | 343 | 343 | -0.87% | 7,400 | - | +2.08% | - | - |
11/05 | 336 | 346 | 336 | 346 | 0% | 2,300 | - | +2.98% | - | - |
11/02 | 344 | 346 | 342 | 346 | +0.58% | 4,700 | - | +2.98% | - | - |
11/01 | 344 | 344 | 340 | 344 | +0.88% | 2,100 | - | +2.38% | - | - |
10/31 | 332 | 344 | 330 | 341 | +2.71% | 5,800 | - | +1.49% | - | - |
10/30 | 346 | 346 | 332 | 332 | -2.92% | 20,800 | - | -1.19% | - | - |