株価チャート
2012/10/09~2013/03/29
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 | 290 | 290 | 289 | 290 | 0% | 4,000 | 25億9197万 | +5.45% | 14.88 | 0.64 |
03/28 | 291 | 291 | 290 | 290 | 0% | 2,000 | 25億9197万 | +6.23% | 14.88 | 0.64 |
03/27 | 295 | 295 | 290 | 290 | -3.33% | 6,000 | 25億9197万 | +6.62% | 14.88 | 0.64 |
03/26 | 302 | 302 | 299 | 300 | -0.99% | 16,000 | 26億8135万 | +10.7% | 15.39 | 0.66 |
03/25 | 296 | 305 | 295 | 303 | +3.77% | 25,000 | 27億816万 | +12.64% | 15.55 | 0.67 |
03/22 | 296 | 296 | 291 | 292 | -0.34% | 6,000 | 26億984万 | +8.96% | 14.98 | 0.64 |
03/21 | 285 | 293 | 285 | 293 | +2.81% | 9,000 | 26億1878万 | +9.74% | 15.04 | 0.65 |
03/19 | 283 | 290 | 283 | 285 | +1.06% | 10,000 | 25億4728万 | +7.14% | 14.62 | 0.63 |
03/18 | 282 | 282 | 280 | 282 | +1.81% | 11,000 | 25億2047万 | +6.42% | 14.47 | 0.62 |
03/15 | 277 | 277 | 277 | 277 | +0.36% | 2,000 | 24億7578万 | +4.53% | 14.21 | 0.61 |
03/14 | 282 | 282 | 276 | 276 | -2.13% | 3,000 | 24億6684万 | +4.15% | 14.16 | 0.61 |
03/13 | 272 | 282 | 270 | 282 | +2.55% | 3,000 | 25億2047万 | +6.42% | 14.47 | 0.62 |
03/12 | 283 | 283 | 273 | 275 | -2.83% | 4,000 | 24億5790万 | +4.17% | 14.11 | 0.61 |
03/11 | 268 | 283 | 268 | 283 | +6.79% | 10,000 | 25億2940万 | +6.79% | 14.52 | 0.62 |
03/08 | 265 | 265 | 262 | 265 | +0.38% | 7,000 | 23億6852万 | +0.38% | 13.6 | 0.58 |
03/07 | 262 | 265 | 262 | 264 | +0.76% | 5,000 | 23億5958万 | 0% | 13.55 | 0.58 |
03/06 | 260 | 262 | 260 | 262 | +0.77% | 5,000 | 23億4171万 | -0.38% | 13.44 | 0.58 |
03/05 | 263 | 263 | 260 | 260 | -0.76% | 5,000 | 23億2383万 | -1.14% | 13.34 | 0.57 |
03/04 | 262 | 262 | 262 | 262 | +3.15% | 1,000 | 23億4171万 | -0.38% | 13.44 | 0.58 |
03/01 | 261 | 261 | 254 | 254 | 0% | 5,000 | 22億7021万 | -3.42% | 13.03 | 0.56 |
02/28 | 261 | 261 | 253 | 254 | -3.42% | 8,000 | 22億7021万 | -3.42% | 13.03 | 0.56 |
02/27 | 255 | 263 | 255 | 263 | +3.14% | 3,000 | 23億5065万 | 0% | 13.5 | 0.58 |
02/26 | 255 | 255 | 255 | 255 | -0.39% | 1,000 | 22億7914万 | -2.67% | 13.09 | 0.56 |
02/25 | 254 | 256 | 254 | 256 | +1.59% | 5,000 | 22億8808万 | -2.29% | 13.14 | 0.56 |
02/22 | 251 | 252 | 251 | 252 | -1.95% | 2,000 | 22億5233万 | -3.82% | 12.93 | 0.56 |
02/21 | 257 | 257 | 257 | 257 | 0% | 3,000 | 22億9702万 | -1.91% | 13.19 | 0.57 |
02/20 | 257 | 257 | 257 | 257 | +0.39% | 2,000 | 22億9702万 | -1.53% | 13.19 | 0.57 |
02/19 | 257 | 257 | 256 | 256 | -2.66% | 4,000 | 22億8808万 | -1.92% | 13.14 | 0.56 |
02/18 | 253 | 263 | 252 | 263 | -1.13% | 8,000 | 23億5065万 | +0.77% | 13.5 | 0.58 |
02/15 | 266 | 266 | 266 | 266 | 0% | 1,000 | 23億7746万 | +1.92% | 13.65 | 0.59 |
02/14 | 270 | 270 | 266 | 266 | 0% | 2,000 | 23億7746万 | +1.14% | 13.65 | 0.59 |
02/13 | 270 | 270 | 265 | 266 | -3.27% | 6,000 | 23億7746万 | +1.53% | 13.65 | 0.59 |
02/12 | 275 | 277 | 275 | 275 | 0% | 7,000 | 24億5790万 | +5.77% | 14.11 | 0.61 |
02/08 | 274 | 275 | 274 | 275 | +0.36% | 4,000 | 24億5790万 | +7% | 14.11 | 0.61 |
02/07 | 274 | 274 | 274 | 274 | -2.49% | 2,000 | 24億4896万 | +7.87% | 14.06 | 0.6 |
02/06 | 270 | 283 | 263 | 281 | +3.69% | 32,000 | 25億1153万 | +11.95% | 14.42 | 0.62 |
02/05 | 271 | 272 | 271 | 271 | -2.52% | 6,000 | 24億2215万 | +9.27% | 13.91 | 0.6 |
02/04 | 270 | 278 | 269 | 278 | +4.91% | 20,000 | 24億8471万 | +13.47% | 14.27 | 0.61 |
02/01 | 262 | 265 | 261 | 265 | +1.53% | 9,000 | 23億6852万 | +9.5% | 13.6 | 0.58 |
01/31 | 263 | 263 | 261 | 261 | +2.35% | 2,000 | 23億3277万 | +9.21% | 13.39 | 0.58 |
01/30 | 260 | 265 | 254 | 255 | -1.16% | 28,000 | 22億7914万 | +7.59% | 13.09 | 0.56 |
01/29 | 255 | 258 | 255 | 258 | +1.18% | 4,000 | 23億596万 | +10.26% | 13.24 | 0.57 |
01/28 | 256 | 256 | 255 | 255 | -0.39% | 5,000 | 22億7914万 | +10.39% | 13.09 | 0.56 |
01/25 | 256 | 256 | 256 | 256 | +2.4% | 1,000 | 22億8808万 | +12.28% | 13.14 | 0.56 |
01/24 | 252 | 252 | 244 | 250 | -2.34% | 10,000 | 22億3446万 | +11.11% | 12.83 | 0.55 |
01/23 | 257 | 257 | 256 | 256 | -0.39% | 2,000 | 22億8808万 | +14.8% | 13.14 | 0.56 |
01/22 | 257 | 260 | 256 | 257 | +1.58% | 17,000 | 22億9702万 | +16.82% | 13.19 | 0.57 |
01/21 | 248 | 253 | 248 | 253 | +3.69% | 14,000 | 22億6127万 | +16.59% | 12.98 | 0.56 |
01/18 | 245 | 245 | 242 | 244 | -0.41% | 5,000 | 21億8083万 | +14.02% | 12.52 | 0.54 |
01/17 | 245 | 247 | 245 | 245 | 0% | 6,000 | 21億8977万 | +16.11% | 12.57 | 0.54 |
01/16 | 249 | 261 | 242 | 245 | -2.39% | 31,000 | 21億8977万 | +17.22% | 12.57 | 0.54 |
01/15 | 258 | 258 | 245 | 251 | -2.71% | 33,000 | 22億4339万 | +21.84% | 12.88 | 0.55 |
01/11 | 262 | 262 | 253 | 258 | -4.44% | 45,000 | 23億596万 | +26.47% | 13.24 | 0.57 |
01/10 | 313 | 346 | 270 | 270 | -11.48% | 437,000 | 24億1321万 | +34.33% | 13.86 | 0.6 |
01/09 | 236 | 314 | 236 | 305 | +30.34% | 397,000 | 27億2604万 | +54.82% | 15.65 | 0.67 |
01/08 | 227 | 234 | 227 | 234 | +5.41% | 4,000 | 20億9145万 | +21.88% | 12.01 | 0.52 |
01/07 | 219 | 222 | 215 | 222 | +5.21% | 19,000 | 19億8420万 | +16.84% | 11.39 | 0.49 |
01/04 | 205 | 211 | 205 | 211 | +4.98% | 12,000 | 18億8588万 | +11.64% | 10.83 | 0.47 |
2012 |
12/28 | 203 | 203 | 201 | 201 | +0.5% | 3,000 | - | +6.91% | - | - |
12/27 | 203 | 203 | 200 | 200 | -0.5% | 9,000 | - | +6.95% | - | - |
12/26 | 200 | 201 | 200 | 201 | +0.5% | 5,000 | - | +8.06% | - | - |
12/25 | 200 | 200 | 199 | 200 | +1.01% | 8,000 | - | +7.53% | - | - |
12/21 | 198 | 198 | 198 | 198 | +1.02% | 4,000 | - | +7.03% | - | - |
12/20 | 198 | 198 | 196 | 196 | -1.01% | 4,000 | - | +5.95% | - | - |
12/19 | 195 | 198 | 195 | 198 | +4.21% | 3,000 | - | +7.61% | - | - |
12/17 | 190 | 190 | 190 | 190 | +2.7% | 9,000 | - | +3.26% | - | - |
12/14 | 185 | 185 | 185 | 185 | 0% | 1,000 | - | +0.54% | - | - |
12/13 | 183 | 185 | 182 | 185 | +2.21% | 6,000 | - | +0.54% | - | - |
12/12 | 181 | 183 | 181 | 181 | 0% | 7,000 | - | -1.63% | - | - |
12/11 | 181 | 182 | 181 | 181 | -1.09% | 5,000 | - | -1.63% | - | - |
12/10 | 181 | 184 | 181 | 183 | 0% | 9,000 | - | -0.54% | - | - |
12/07 | 183 | 183 | 183 | 183 | +1.67% | 3,000 | - | 0% | - | - |
12/06 | 180 | 180 | 180 | 180 | +0.56% | 10,000 | - | -1.64% | - | - |
12/05 | 180 | 180 | 179 | 179 | -0.56% | 15,000 | - | -2.72% | - | - |
12/04 | 184 | 186 | 180 | 180 | -2.7% | 26,000 | - | -2.17% | - | - |
12/03 | 188 | 188 | 185 | 185 | 0% | 11,000 | - | +0.54% | - | - |
11/30 | 183 | 185 | 183 | 185 | +1.09% | 2,000 | - | +0.54% | - | - |
11/28 | 183 | 183 | 183 | 183 | 0% | 1,000 | - | -0.54% | - | - |
11/27 | 183 | 183 | 183 | 183 | -2.66% | 6,000 | - | -1.08% | - | - |
11/26 | 188 | 188 | 188 | 188 | +2.73% | 1,000 | - | +1.62% | - | - |
11/22 | 183 | 183 | 183 | 183 | 0% | 1,000 | - | -1.08% | - | - |
11/21 | 183 | 183 | 183 | 183 | -0.54% | 2,000 | - | -1.08% | - | - |
11/20 | 183 | 184 | 183 | 184 | +2.22% | 2,000 | - | -0.54% | - | - |
11/13 | 180 | 180 | 180 | 180 | -1.64% | 2,000 | - | -2.7% | - | - |
11/12 | 183 | 183 | 183 | 183 | -0.54% | 3,000 | - | -1.08% | - | - |
11/08 | 185 | 185 | 184 | 184 | -1.08% | 4,000 | - | -1.08% | - | - |
11/06 | 186 | 186 | 186 | 186 | -2.11% | 5,000 | - | 0% | - | - |
11/05 | 190 | 190 | 190 | 190 | 0% | 1,000 | - | +2.15% | - | - |
11/02 | 190 | 190 | 190 | 190 | +1.6% | 6,000 | - | +2.15% | - | - |
10/31 | 187 | 187 | 187 | 187 | +1.08% | 1,000 | - | +0.54% | - | - |
10/30 | 185 | 185 | 185 | 185 | 0% | 1,000 | - | -0.54% | - | - |
10/29 | 181 | 185 | 181 | 185 | +2.21% | 2,000 | - | -1.07% | - | - |
10/25 | 181 | 181 | 181 | 181 | +0.56% | 1,000 | - | -3.21% | - | - |
10/23 | 181 | 181 | 180 | 180 | 0% | 10,000 | - | -4.26% | - | - |
10/18 | 180 | 180 | 180 | 180 | 0% | 1,000 | - | -4.26% | - | - |
10/17 | 180 | 180 | 180 | 180 | 0% | 1,000 | - | -4.76% | - | - |
10/12 | 180 | 180 | 180 | 180 | -2.17% | 2,000 | - | -4.76% | - | - |
10/11 | 184 | 184 | 184 | 184 | +2.22% | 2,000 | - | -3.16% | - | - |
10/10 | 180 | 180 | 180 | 180 | -2.7% | 1,000 | - | -5.76% | - | - |
10/09 | 183 | 185 | 181 | 185 | -3.65% | 7,000 | - | -3.65% | - | - |