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 | 2,410 | 2,410 | 2,388 | 2,388 | -1.32% | 10,400 | 150億4440万 | -3.08% | 13.89 | 1.14 |
03/28 | 2,440 | 2,440 | 2,417 | 2,420 | -0.98% | 10,100 | 152億4600万 | -1.87% | 14.08 | 1.15 |
03/27 | 2,397 | 2,448 | 2,395 | 2,444 | -1.61% | 25,800 | 153億9720万 | -0.93% | 14.22 | 1.16 |
03/26 | 2,493 | 2,495 | 2,481 | 2,484 | -0.44% | 53,500 | 156億4920万 | +0.69% | 14.45 | 1.18 |
03/25 | 2,500 | 2,510 | 2,495 | 2,495 | -0.08% | 23,200 | 157億1850万 | +1.22% | 14.51 | 1.19 |
03/22 | 2,508 | 2,508 | 2,497 | 2,497 | -0.12% | 14,700 | 157億3110万 | +1.42% | 14.53 | 1.19 |
03/21 | 2,499 | 2,530 | 2,499 | 2,500 | +0.04% | 13,800 | 157億5000万 | +1.63% | 14.54 | 1.19 |
03/19 | 2,508 | 2,508 | 2,494 | 2,499 | +0.28% | 10,200 | 157億4370万 | +1.71% | 14.54 | 1.19 |
03/18 | 2,509 | 2,510 | 2,492 | 2,492 | -0.52% | 15,900 | 156億9960万 | +1.51% | 14.5 | 1.19 |
03/15 | 2,508 | 2,516 | 2,492 | 2,505 | +0.6% | 17,200 | 157億8150万 | +2.12% | 14.57 | 1.19 |
03/14 | 2,508 | 2,508 | 2,490 | 2,490 | 0% | 9,000 | 156億8700万 | +1.59% | 14.49 | 1.19 |
03/13 | 2,504 | 2,504 | 2,486 | 2,490 | 0% | 9,400 | 156億8700万 | +1.59% | 14.49 | 1.19 |
03/12 | 2,496 | 2,510 | 2,490 | 2,490 | +0.24% | 13,100 | 156億8700万 | +1.59% | 14.49 | 1.19 |
03/11 | 2,475 | 2,493 | 2,468 | 2,484 | +1.06% | 15,700 | 156億4920万 | +1.31% | 14.45 | 1.18 |
03/08 | 2,447 | 2,485 | 2,447 | 2,458 | -0.61% | 27,800 | 154億8540万 | +0.24% | 14.3 | 1.17 |
03/07 | 2,472 | 2,485 | 2,472 | 2,473 | +0.08% | 6,500 | 155億7990万 | +0.82% | 14.39 | 1.18 |
03/06 | 2,471 | 2,477 | 2,467 | 2,471 | +0.37% | 6,800 | 155億6730万 | +0.73% | 14.37 | 1.18 |
03/05 | 2,460 | 2,467 | 2,455 | 2,462 | +0.57% | 5,700 | 155億1060万 | +0.37% | 14.32 | 1.17 |
03/04 | 2,465 | 2,465 | 2,448 | 2,448 | +0.16% | 6,700 | 154億2240万 | -0.16% | 14.24 | 1.17 |
03/01 | 2,432 | 2,450 | 2,431 | 2,444 | +0.16% | 7,000 | 153億9720万 | -0.37% | 14.22 | 1.16 |
02/28 | 2,436 | 2,444 | 2,436 | 2,440 | +0.21% | 4,400 | 153億7200万 | -0.53% | 14.19 | 1.16 |
02/27 | 2,449 | 2,449 | 2,435 | 2,435 | -0.25% | 7,100 | 153億4050万 | -0.69% | 14.17 | 1.16 |
02/26 | 2,430 | 2,449 | 2,430 | 2,441 | +0.41% | 4,300 | 153億7830万 | -0.45% | 14.2 | 1.16 |
02/25 | 2,442 | 2,442 | 2,428 | 2,431 | +0.29% | 6,800 | 153億1530万 | -0.86% | 14.14 | 1.16 |
02/22 | 2,432 | 2,433 | 2,421 | 2,424 | -0.62% | 6,400 | 152億7120万 | -1.18% | 14.1 | 1.16 |
02/21 | 2,440 | 2,449 | 2,438 | 2,439 | -0.25% | 4,700 | 153億6570万 | -0.57% | 14.19 | 1.16 |
02/20 | 2,430 | 2,449 | 2,430 | 2,445 | +0.62% | 4,400 | 154億350万 | -0.33% | 14.22 | 1.17 |
02/19 | 2,445 | 2,449 | 2,428 | 2,430 | -0.61% | 7,400 | 153億900万 | -0.98% | 14.14 | 1.16 |
02/18 | 2,415 | 2,445 | 2,400 | 2,445 | +0.91% | 7,800 | 154億350万 | -0.37% | 14.22 | 1.17 |
02/15 | 2,420 | 2,423 | 2,390 | 2,423 | -0.25% | 12,500 | 152億6490万 | -1.26% | 14.1 | 1.15 |
02/14 | 2,429 | 2,431 | 2,425 | 2,429 | 0% | 5,100 | 153億270万 | -1.02% | 14.13 | 1.16 |
02/13 | 2,446 | 2,450 | 2,425 | 2,429 | -0.98% | 8,700 | 153億270万 | -0.98% | 14.13 | 1.16 |
02/12 | 2,436 | 2,479 | 2,436 | 2,453 | +0.45% | 8,900 | 154億5390万 | +0.04% | 14.27 | 1.17 |
02/08 | 2,471 | 2,471 | 2,441 | 2,442 | -1.17% | 8,400 | 153億8460万 | -0.33% | 14.21 | 1.16 |
02/07 | 2,481 | 2,483 | 2,469 | 2,471 | -0.48% | 9,000 | 155億6730万 | +0.98% | 14.37 | 1.18 |
02/06 | 2,490 | 2,495 | 2,470 | 2,483 | -0.36% | 10,100 | 156億4290万 | +1.64% | 14.44 | 1.18 |
02/05 | 2,498 | 2,515 | 2,492 | 2,492 | -0.84% | 6,400 | 156億9960万 | +2.17% | 14.5 | 1.19 |
02/04 | 2,501 | 2,514 | 2,481 | 2,513 | +1.09% | 8,400 | 158億3190万 | +3.29% | 14.62 | 1.2 |
02/01 | 2,491 | 2,500 | 2,478 | 2,486 | +0.28% | 8,700 | 156億6180万 | +2.43% | 14.46 | 1.18 |
01/31 | 2,475 | 2,479 | 2,465 | 2,479 | +0.08% | 4,100 | 156億1770万 | +2.35% | 14.42 | 1.18 |
01/30 | 2,461 | 2,477 | 2,460 | 2,477 | +0.77% | 4,700 | 156億510万 | +2.52% | 14.41 | 1.18 |
01/29 | 2,467 | 2,467 | 2,456 | 2,458 | +0.2% | 4,200 | 154億8540万 | +1.95% | 14.3 | 1.17 |
01/28 | 2,470 | 2,472 | 2,453 | 2,453 | -0.73% | 4,900 | 154億5390万 | +1.91% | 14.27 | 1.17 |
01/25 | 2,440 | 2,471 | 2,437 | 2,471 | +1.94% | 7,200 | 155億6730万 | +2.83% | 14.37 | 1.18 |
01/24 | 2,433 | 2,443 | 2,422 | 2,424 | -0.49% | 4,600 | 152億7120万 | +1.08% | 14.1 | 1.16 |
01/23 | 2,431 | 2,458 | 2,431 | 2,436 | +0.08% | 4,900 | 153億4680万 | +1.75% | 14.17 | 1.16 |
01/22 | 2,432 | 2,442 | 2,431 | 2,434 | -0.33% | 2,600 | 153億3420万 | +1.8% | 14.16 | 1.16 |
01/21 | 2,435 | 2,443 | 2,431 | 2,442 | +0.29% | 4,600 | 153億8460万 | +2.3% | 14.21 | 1.16 |
01/18 | 2,453 | 2,458 | 2,429 | 2,435 | +0.04% | 5,100 | 153億4050万 | +2.18% | 14.17 | 1.16 |
01/17 | 2,440 | 2,450 | 2,434 | 2,434 | -0.53% | 3,200 | 153億3420万 | +2.27% | 14.16 | 1.16 |
01/16 | 2,483 | 2,483 | 2,441 | 2,447 | -0.53% | 5,300 | 154億1610万 | +2.94% | 14.24 | 1.17 |
01/15 | 2,450 | 2,481 | 2,450 | 2,460 | +0.7% | 6,800 | 154億9800万 | +3.67% | 14.31 | 1.17 |
01/11 | 2,447 | 2,450 | 2,439 | 2,443 | 0% | 6,100 | 153億9090万 | +3.17% | 14.21 | 1.16 |
01/10 | 2,410 | 2,443 | 2,410 | 2,443 | +1.62% | 6,600 | 153億9090万 | +3.39% | 14.21 | 1.16 |
01/09 | 2,405 | 2,415 | 2,403 | 2,404 | -0.58% | 4,000 | 151億4520万 | +1.91% | 13.98 | 1.15 |
01/08 | 2,407 | 2,420 | 2,403 | 2,418 | +0.71% | 5,500 | 152億3340万 | +2.59% | 14.07 | 1.15 |
01/07 | 2,420 | 2,421 | 2,395 | 2,401 | -0.04% | 6,500 | 151億2630万 | +1.95% | 13.97 | 1.14 |
01/04 | 2,403 | 2,430 | 2,388 | 2,402 | +1.22% | 6,500 | 151億3260万 | +2.13% | 13.97 | 1.14 |
2012 |
12/28 | 2,376 | 2,387 | 2,371 | 2,373 | -0.08% | 3,700 | - | +0.98% | - | - |
12/27 | 2,360 | 2,375 | 2,356 | 2,375 | +0.47% | 6,800 | - | +1.15% | - | - |
12/26 | 2,358 | 2,365 | 2,356 | 2,364 | +0.25% | 4,200 | - | +0.81% | - | - |
12/25 | 2,360 | 2,364 | 2,347 | 2,358 | -0.08% | 4,300 | - | +0.64% | - | - |
12/21 | 2,371 | 2,373 | 2,346 | 2,360 | +0.38% | 4,200 | - | +0.85% | - | - |
12/20 | 2,347 | 2,363 | 2,347 | 2,351 | +0.17% | 5,300 | - | +0.64% | - | - |
12/19 | 2,358 | 2,365 | 2,336 | 2,347 | +0.04% | 5,300 | - | +0.56% | - | - |
12/18 | 2,354 | 2,360 | 2,346 | 2,346 | -0.13% | 4,700 | - | +0.6% | - | - |
12/17 | 2,358 | 2,358 | 2,347 | 2,349 | +0.04% | 3,900 | - | +0.86% | - | - |
12/14 | 2,355 | 2,358 | 2,345 | 2,348 | +0.13% | 8,300 | - | +0.9% | - | - |
12/13 | 2,356 | 2,358 | 2,340 | 2,345 | +0.13% | 4,200 | - | +0.86% | - | - |
12/12 | 2,346 | 2,355 | 2,341 | 2,342 | 0% | 4,300 | - | +0.77% | - | - |
12/11 | 2,340 | 2,346 | 2,340 | 2,342 | -0.26% | 1,600 | - | +0.77% | - | - |
12/10 | 2,355 | 2,355 | 2,336 | 2,348 | -0.17% | 6,900 | - | +1.03% | - | - |
12/07 | 2,349 | 2,353 | 2,348 | 2,352 | +0.13% | 2,400 | - | +1.2% | - | - |
12/06 | 2,355 | 2,355 | 2,345 | 2,349 | -0.25% | 3,900 | - | +1.03% | - | - |
12/05 | 2,335 | 2,359 | 2,335 | 2,355 | +0.38% | 2,900 | - | +1.33% | - | - |
12/04 | 2,337 | 2,347 | 2,328 | 2,346 | +0.39% | 2,400 | - | +0.99% | - | - |
12/03 | 2,327 | 2,337 | 2,327 | 2,337 | +0.43% | 2,100 | - | +0.6% | - | - |
11/30 | 2,347 | 2,347 | 2,327 | 2,327 | -0.85% | 2,700 | - | +0.13% | - | - |
11/29 | 2,354 | 2,359 | 2,347 | 2,347 | -0.3% | 2,300 | - | +0.99% | - | - |
11/28 | 2,354 | 2,354 | 2,330 | 2,354 | 0% | 2,000 | - | +1.33% | - | - |
11/27 | 2,341 | 2,354 | 2,340 | 2,354 | +0.6% | 6,100 | - | +1.38% | - | - |
11/26 | 2,338 | 2,347 | 2,336 | 2,340 | -0.34% | 3,100 | - | +0.78% | - | - |
11/22 | 2,347 | 2,349 | 2,333 | 2,348 | +1.03% | 4,500 | - | +1.16% | - | - |
11/21 | 2,338 | 2,339 | 2,323 | 2,324 | +1.04% | 3,400 | - | +0.13% | - | - |
11/20 | 2,317 | 2,333 | 2,300 | 2,300 | -0.48% | 3,700 | - | -0.86% | - | - |
11/19 | 2,322 | 2,322 | 2,294 | 2,311 | +1.63% | 2,700 | - | -0.39% | - | - |
11/16 | 2,277 | 2,280 | 2,273 | 2,274 | -0.09% | 4,000 | - | -1.94% | - | - |
11/15 | 2,287 | 2,289 | 2,275 | 2,276 | -0.65% | 5,700 | - | -1.94% | - | - |
11/14 | 2,292 | 2,292 | 2,279 | 2,291 | +0.13% | 4,100 | - | -1.34% | - | - |
11/13 | 2,294 | 2,296 | 2,279 | 2,288 | +0.31% | 4,000 | - | -1.46% | - | - |
11/12 | 2,292 | 2,295 | 2,281 | 2,281 | -0.48% | 2,600 | - | -1.81% | - | - |
11/09 | 2,300 | 2,301 | 2,286 | 2,292 | -0.52% | 4,000 | - | -1.42% | - | - |
11/08 | 2,328 | 2,329 | 2,304 | 2,304 | -1.12% | 2,000 | - | -0.95% | - | - |
11/07 | 2,325 | 2,330 | 2,318 | 2,330 | -0.17% | 1,000 | - | +0.17% | - | - |
11/06 | 2,337 | 2,341 | 2,330 | 2,334 | -0.26% | 1,500 | - | +0.39% | - | - |
11/05 | 2,357 | 2,357 | 2,336 | 2,340 | -0.72% | 1,700 | - | +0.69% | - | - |
11/02 | 2,357 | 2,358 | 2,341 | 2,357 | +0.04% | 3,400 | - | +1.42% | - | - |
11/01 | 2,345 | 2,356 | 2,339 | 2,356 | +0.51% | 3,200 | - | +1.38% | - | - |
10/31 | 2,337 | 2,350 | 2,335 | 2,344 | +0.99% | 3,700 | - | +0.86% | - | - |
10/30 | 2,340 | 2,340 | 2,295 | 2,321 | -1.19% | 8,800 | - | -0.21% | - | - |