株価チャート
2012/02/17~2013/03/29
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 | 423 | 423 | 423 | 423 | +1.68% | 1,000 | 39億9312万 | -0.7% | 17.53 | 0.44 |
03/25 | 416 | 416 | 416 | 416 | 0% | 3,000 | 39億2704万 | -2.35% | 17.24 | 0.43 |
03/15 | 416 | 416 | 416 | 416 | +2.46% | 3,000 | 39億2704万 | -2.58% | 17.24 | 0.43 |
03/13 | 414 | 414 | 406 | 406 | -2.17% | 3,000 | 38億3264万 | -5.14% | 16.82 | 0.42 |
03/12 | 416 | 416 | 415 | 415 | -1.89% | 8,000 | 39億1760万 | -3.49% | 17.2 | 0.43 |
03/11 | 424 | 424 | 423 | 423 | +0.24% | 2,000 | 39億9312万 | -1.86% | 17.53 | 0.44 |
03/06 | 422 | 422 | 422 | 422 | +1.93% | 1,000 | 39億8368万 | -2.31% | 17.49 | 0.44 |
03/04 | 423 | 423 | 414 | 414 | -4.61% | 15,000 | 39億816万 | -4.17% | 17.15 | 0.43 |
02/25 | 434 | 434 | 434 | 434 | +0.7% | 3,000 | 40億9696万 | 0% | 17.98 | 0.45 |
02/21 | 423 | 431 | 423 | 431 | +0.23% | 4,000 | 40億6864万 | -0.92% | 17.86 | 0.44 |
02/20 | 430 | 430 | 430 | 430 | +1.9% | 1,000 | 40億5920万 | -1.38% | 17.82 | 0.44 |
02/18 | 422 | 422 | 422 | 422 | 0% | 1,000 | 39億8368万 | -3.21% | 17.49 | 0.44 |
02/13 | 422 | 429 | 422 | 422 | -2.31% | 4,000 | 39億8368万 | -3.43% | 17.49 | 0.44 |
02/12 | 432 | 432 | 432 | 432 | -0.46% | 5,000 | 40億7808万 | -1.37% | 17.9 | 0.45 |
02/08 | 436 | 436 | 434 | 434 | -0.46% | 2,000 | 40億9696万 | -1.14% | 17.98 | 0.45 |
02/07 | 436 | 436 | 436 | 436 | +1.87% | 2,000 | 41億1584万 | -0.68% | 18.07 | 0.45 |
02/05 | 429 | 429 | 428 | 428 | 0% | 2,000 | 40億4032万 | -2.73% | 17.73 | 0.44 |
02/04 | 429 | 430 | 428 | 428 | 0% | 7,000 | 40億4032万 | -2.95% | 17.73 | 0.44 |
02/01 | 428 | 428 | 428 | 428 | 0% | 1,000 | 40億4032万 | -3.17% | 17.73 | 0.44 |
01/25 | 428 | 428 | 428 | 428 | 0% | 1,000 | 40億4032万 | -3.17% | 17.73 | 0.44 |
01/18 | 428 | 428 | 428 | 428 | +1.9% | 1,000 | 40億4032万 | -3.17% | 17.73 | 0.44 |
01/15 | 428 | 428 | 420 | 420 | -3.67% | 8,000 | 39億6480万 | -4.98% | 17.4 | 0.43 |
01/11 | 441 | 441 | 436 | 436 | 0% | 6,000 | 41億1584万 | -1.13% | 18.07 | 0.45 |
01/08 | 436 | 436 | 436 | 436 | +0.23% | 6,000 | 41億1584万 | -1.13% | 18.07 | 0.45 |
01/07 | 435 | 435 | 435 | 435 | +0.23% | 3,000 | 41億640万 | -1.58% | 18.02 | 0.45 |
01/04 | 450 | 450 | 434 | 434 | -2.69% | 7,000 | 40億9696万 | -1.59% | 17.98 | 0.45 |
2012 |
12/25 | 446 | 446 | 446 | 446 | +1.83% | 2,000 | - | +0.9% | - | - |
12/12 | 438 | 438 | 438 | 438 | -0.68% | 5,000 | - | -0.68% | - | - |
12/11 | 441 | 441 | 441 | 441 | 0% | 2,000 | - | -0.45% | - | - |
12/07 | 442 | 442 | 441 | 441 | -0.9% | 2,000 | - | -0.9% | - | - |
12/06 | 445 | 445 | 445 | 445 | 0% | 1,000 | - | -0.67% | - | - |
12/05 | 445 | 445 | 445 | 445 | -1.11% | 1,000 | - | -1.11% | - | - |
12/04 | 450 | 450 | 450 | 450 | -1.96% | 1,000 | - | -0.44% | - | - |
11/26 | 459 | 459 | 459 | 459 | +1.77% | 1,000 | - | +0.88% | - | - |
11/21 | 451 | 451 | 451 | 451 | +1.58% | 1,000 | - | -0.66% | - | - |
11/20 | 444 | 444 | 444 | 444 | +1.83% | 1,000 | - | -1.99% | - | - |
11/19 | 436 | 436 | 436 | 436 | -5.22% | 1,000 | - | -3.33% | - | - |
11/13 | 460 | 460 | 460 | 460 | +2.68% | 1,000 | - | +2% | - | - |
11/12 | 448 | 448 | 448 | 448 | +3.23% | 3,000 | - | -0.44% | - | - |
11/08 | 430 | 434 | 426 | 434 | -4.19% | 4,000 | - | -3.56% | - | - |
11/02 | 453 | 453 | 453 | 453 | -2.37% | 3,000 | - | +0.89% | - | - |
10/25 | 464 | 464 | 464 | 464 | +3.11% | 1,000 | - | +3.8% | - | - |
10/15 | 450 | 450 | 450 | 450 | +3.21% | 2,000 | - | +1.35% | - | - |
10/12 | 436 | 436 | 436 | 436 | +3.07% | 2,000 | - | -1.36% | - | - |
10/11 | 423 | 423 | 423 | 423 | -1.63% | 1,000 | - | -3.86% | - | - |
10/10 | 430 | 430 | 430 | 430 | +7.5% | 1,000 | - | -1.83% | - | - |
09/21 | 400 | 400 | 400 | 400 | -7.41% | 3,000 | - | -8.26% | - | - |
09/12 | 452 | 452 | 432 | 432 | -2.92% | 5,000 | - | -0.69% | - | - |
09/11 | 440 | 445 | 440 | 445 | +3.49% | 7,000 | - | +2.77% | - | - |
09/04 | 430 | 430 | 430 | 430 | -2.49% | 1,000 | - | 0% | - | - |
08/27 | 441 | 441 | 441 | 441 | +3.04% | 2,000 | - | +3.28% | - | - |
08/16 | 428 | 428 | 428 | 428 | -13.54% | 1,000 | - | +0.71% | - | - |
08/13 | 495 | 495 | 495 | 495 | 0% | 3,000 | - | +17.02% | - | - |
08/10 | 495 | 495 | 495 | 495 | 0% | 1,000 | - | +18.14% | - | - |
08/09 | 495 | 495 | 495 | 495 | -1.98% | 2,000 | - | +19.85% | - | - |
08/07 | 505 | 505 | 505 | 505 | 0% | 1,000 | - | +23.77% | - | - |
07/27 | 505 | 505 | 505 | 505 | 0% | 5,000 | - | +25.31% | - | - |
07/26 | 460 | 505 | 460 | 505 | +15.03% | 2,000 | - | +27.53% | - | - |
07/25 | 439 | 439 | 439 | 439 | +3.29% | 1,000 | - | +12.56% | - | - |
07/20 | 425 | 425 | 425 | 425 | +3.66% | 1,000 | - | +10.1% | - | - |
07/19 | 410 | 410 | 410 | 410 | -2.15% | 1,000 | - | +7.05% | - | - |
07/17 | 419 | 419 | 419 | 419 | -6.68% | 1,000 | - | +10.26% | - | - |
07/12 | 449 | 449 | 449 | 449 | +3.22% | 29,000 | - | +19.1% | - | - |
07/11 | 415 | 435 | 415 | 435 | +6.1% | 5,000 | - | +16.94% | - | - |
07/10 | 410 | 410 | 410 | 410 | 0% | 2,000 | - | +11.41% | - | - |
07/09 | 410 | 410 | 410 | 410 | +3.8% | 1,000 | - | +12.33% | - | - |
07/06 | 395 | 395 | 395 | 395 | +1.02% | 1,000 | - | +9.12% | - | - |
07/05 | 390 | 391 | 390 | 391 | +0.26% | 2,000 | - | +8.91% | - | - |
07/04 | 390 | 390 | 390 | 390 | +1.83% | 2,000 | - | +9.24% | - | - |
07/03 | 383 | 383 | 383 | 383 | +1.59% | 1,000 | - | +8.19% | - | - |
07/02 | 372 | 377 | 370 | 377 | +1.34% | 5,000 | - | +7.1% | - | - |
06/29 | 373 | 373 | 372 | 372 | 0% | 4,000 | - | +5.98% | - | - |
06/28 | 365 | 372 | 365 | 372 | -0.27% | 3,000 | - | +6.59% | - | - |
06/25 | 373 | 373 | 373 | 373 | +3.04% | 1,000 | - | +7.18% | - | - |
06/19 | 369 | 369 | 362 | 362 | -5.97% | 2,000 | - | +4.62% | - | - |
06/12 | 385 | 385 | 385 | 385 | 0% | 4,000 | - | +11.27% | - | - |
06/11 | 385 | 385 | 385 | 385 | -1.28% | 2,000 | - | +11.92% | - | - |
06/08 | 390 | 390 | 390 | 390 | +10.17% | 1,000 | - | +14.04% | - | - |
05/14 | 355 | 355 | 354 | 354 | -3.54% | 6,000 | - | +4.12% | - | - |
05/11 | 370 | 370 | 367 | 367 | +1.94% | 3,000 | - | +7.94% | - | - |
05/10 | 360 | 360 | 360 | 360 | +3.45% | 3,000 | - | +6.19% | - | - |
05/08 | 348 | 348 | 348 | 348 | +0.58% | 1,000 | - | +2.96% | - | - |
05/07 | 346 | 346 | 346 | 346 | +2.37% | 1,000 | - | +2.67% | - | - |
04/27 | 338 | 338 | 338 | 338 | -2.31% | 1,000 | - | +0.3% | - | - |
04/25 | 346 | 346 | 346 | 346 | +3.28% | 3,000 | - | +2.67% | - | - |
04/20 | 336 | 336 | 335 | 335 | -1.47% | 2,000 | - | -0.3% | - | - |
04/16 | 340 | 340 | 340 | 340 | -0.29% | 1,000 | - | +1.19% | - | - |
04/12 | 341 | 341 | 341 | 341 | +0.89% | 6,000 | - | +1.49% | - | - |
04/11 | 334 | 338 | 334 | 338 | +3.36% | 2,000 | - | +0.6% | - | - |
03/29 | 327 | 327 | 327 | 327 | -1.51% | 1,000 | - | -2.39% | - | - |
03/23 | 332 | 332 | 332 | 332 | +1.53% | 1,000 | - | -1.19% | - | - |
03/22 | 330 | 330 | 327 | 327 | -0.61% | 2,000 | - | -2.97% | - | - |
03/14 | 329 | 329 | 329 | 329 | +1.23% | 1,000 | - | -2.37% | - | - |
03/12 | 333 | 333 | 320 | 325 | -4.69% | 10,000 | - | -3.85% | - | - |
03/09 | 341 | 344 | 341 | 341 | +0.29% | 7,000 | - | +0.89% | - | - |
03/06 | 340 | 340 | 340 | 340 | +2.1% | 1,000 | - | +0.59% | - | - |
03/05 | 334 | 341 | 333 | 333 | -0.6% | 7,000 | - | -1.48% | - | - |
02/23 | 335 | 335 | 335 | 335 | -0.3% | 1,000 | - | -0.89% | - | - |
02/22 | 336 | 336 | 336 | 336 | -2.04% | 1,000 | - | -0.88% | - | - |
02/17 | 343 | 343 | 343 | 343 | 0% | 1,000 | - | +1.48% | - | - |