株価チャート
2012/08/24～2013/03/28
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 |
| 03/28 | 390 | 390 | 390 | 390 | +0.26% | 1,000 | 59億1513万 | -1.76% | 22.49 | 0.64 |
| 03/27 | 389 | 389 | 389 | 389 | -0.77% | 1,000 | 58億9996万 | -2.02% | 22.43 | 0.64 |
| 03/26 | 396 | 396 | 392 | 392 | -0.51% | 5,000 | 59億4546万 | -1.26% | 22.61 | 0.65 |
| 03/25 | 394 | 394 | 394 | 394 | -0.51% | 5,000 | 59億7579万 | -1.01% | 22.72 | 0.65 |
| 03/22 | 394 | 396 | 394 | 396 | +1.02% | 6,000 | 60億613万 | -0.5% | 22.84 | 0.65 |
| 03/21 | 395 | 395 | 392 | 392 | -0.51% | 3,000 | 59億4546万 | -1.51% | 22.61 | 0.65 |
| 03/19 | 391 | 394 | 391 | 394 | +1.03% | 2,000 | 59億7579万 | -0.76% | 22.72 | 0.65 |
| 03/18 | 390 | 390 | 390 | 390 | -1.27% | 7,000 | 59億1513万 | -1.76% | 22.49 | 0.64 |
| 03/15 | 400 | 400 | 392 | 395 | -1.25% | 23,000 | 59億9096万 | -0.5% | 22.78 | 0.65 |
| 03/14 | 400 | 400 | 400 | 400 | +0.5% | 2,000 | 60億6680万 | +1.01% | 23.07 | 0.66 |
| 03/13 | 398 | 398 | 398 | 398 | +0.25% | 2,000 | 60億3646万 | +0.51% | 22.95 | 0.66 |
| 03/12 | 397 | 399 | 397 | 397 | -0.25% | 5,000 | 60億2129万 | +0.51% | 22.89 | 0.66 |
| 03/11 | 395 | 399 | 395 | 398 | 0% | 23,000 | 60億3646万 | +0.76% | 22.95 | 0.66 |
| 03/08 | 398 | 400 | 398 | 398 | -1.97% | 26,000 | 60億3646万 | +1.02% | 22.95 | 0.66 |
| 03/07 | 407 | 407 | 406 | 406 | +0.5% | 3,000 | 61億5780万 | +3.05% | 23.41 | 0.67 |
| 03/05 | 404 | 404 | 404 | 404 | +0.75% | 2,000 | 61億2746万 | +2.8% | 23.3 | 0.67 |
| 03/04 | 405 | 405 | 401 | 401 | -1.23% | 5,000 | 60億8196万 | +2.04% | 23.12 | 0.66 |
| 02/26 | 397 | 406 | 397 | 406 | +2.01% | 3,000 | 61億5780万 | +3.31% | 23.41 | 0.67 |
| 02/25 | 405 | 405 | 398 | 398 | -1.73% | 7,000 | 60億3646万 | +1.27% | 22.95 | 0.66 |
| 02/22 | 405 | 405 | 405 | 405 | +1% | 1,000 | 61億4263万 | +3.32% | 23.36 | 0.67 |
| 02/21 | 400 | 401 | 400 | 401 | +1.26% | 2,000 | 60億8196万 | +2.3% | 23.12 | 0.66 |
| 02/18 | 396 | 396 | 396 | 396 | +1.8% | 2,000 | 60億613万 | +1.02% | 22.84 | 0.65 |
| 02/15 | 389 | 389 | 389 | 389 | -1.52% | 1,000 | 58億9996万 | -0.77% | 22.43 | 0.64 |
| 02/13 | 395 | 395 | 395 | 395 | -0.25% | 2,000 | 59億9096万 | +0.77% | 22.78 | 0.65 |
| 02/12 | 400 | 400 | 396 | 396 | -1% | 8,000 | 60億613万 | +1.28% | 22.84 | 0.65 |
| 02/08 | 396 | 401 | 396 | 400 | +1.01% | 7,000 | 60億6680万 | +2.3% | 23.07 | 0.66 |
| 02/07 | 400 | 400 | 396 | 396 | 0% | 3,000 | 60億613万 | +1.54% | 22.84 | 0.65 |
| 02/06 | 400 | 400 | 396 | 396 | +0.76% | 3,000 | 60億613万 | +1.8% | 22.84 | 0.65 |
| 02/04 | 392 | 400 | 392 | 393 | -0.25% | 5,000 | 59億6063万 | +1.29% | 22.66 | 0.65 |
| 02/01 | 390 | 394 | 390 | 394 | +1.29% | 3,000 | 59億7579万 | +1.55% | 22.72 | 0.65 |
| 01/25 | 389 | 389 | 389 | 389 | +0.52% | 6,000 | 58億9996万 | +0.52% | 22.43 | 0.64 |
| 01/24 | 389 | 389 | 387 | 387 | +1.04% | 3,000 | 58億6962万 | +0.26% | 22.32 | 0.64 |
| 01/23 | 383 | 383 | 383 | 383 | +0.79% | 1,000 | 58億896万 | -0.52% | 22.09 | 0.63 |
| 01/22 | 380 | 380 | 380 | 380 | -1.3% | 2,000 | 57億6346万 | -1.04% | 21.91 | 0.63 |
| 01/18 | 377 | 385 | 377 | 385 | 0% | 2,000 | 58億3929万 | +0.52% | 22.2 | 0.64 |
| 01/17 | 380 | 385 | 377 | 385 | 0% | 6,000 | 58億3929万 | +1.05% | 22.2 | 0.64 |
| 01/16 | 385 | 385 | 385 | 385 | 0% | 1,000 | 58億3929万 | +1.32% | 22.2 | 0.64 |
| 01/11 | 387 | 387 | 385 | 385 | 0% | 3,000 | 58億3929万 | +1.58% | 22.2 | 0.64 |
| 01/10 | 384 | 392 | 384 | 385 | -1.03% | 6,000 | 58億3929万 | +2.12% | 22.2 | 0.64 |
| 01/09 | 388 | 389 | 382 | 389 | -3.71% | 35,000 | 58億9996万 | +3.73% | 22.43 | 0.64 |
| 01/08 | 403 | 407 | 403 | 404 | +0.75% | 10,000 | 61億2746万 | +8.31% | 23.3 | 0.67 |
| 01/07 | 405 | 406 | 401 | 401 | -0.25% | 10,000 | 60億8196万 | +8.09% | 23.12 | 0.66 |
| 01/04 | 396 | 402 | 396 | 402 | +2.81% | 12,000 | 60億9713万 | +8.94% | 23.18 | 0.66 |
| 2012 |
| 12/27 | 391 | 391 | 391 | 391 | -2.25% | 4,000 | - | +6.54% | - | - |
| 12/26 | 400 | 400 | 400 | 400 | +0.25% | 3,000 | - | +9.59% | - | - |
| 12/25 | 399 | 399 | 399 | 399 | +2.84% | 6,000 | - | +9.92% | - | - |
| 12/21 | 386 | 388 | 386 | 388 | +1.04% | 2,000 | - | +7.48% | - | - |
| 12/19 | 383 | 384 | 383 | 384 | +1.32% | 2,000 | - | +6.96% | - | - |
| 12/11 | 379 | 379 | 379 | 379 | -2.07% | 1,000 | - | +6.16% | - | - |
| 12/10 | 412 | 412 | 387 | 387 | 0% | 9,000 | - | +9.01% | - | - |
| 12/07 | 387 | 387 | 387 | 387 | +4.31% | 6,000 | - | +9.63% | - | - |
| 12/06 | 375 | 375 | 371 | 371 | -1.07% | 2,000 | - | +6% | - | - |
| 12/05 | 372 | 375 | 372 | 375 | +0.27% | 2,000 | - | +7.45% | - | - |
| 12/04 | 372 | 374 | 372 | 374 | +1.08% | 2,000 | - | +7.78% | - | - |
| 12/03 | 370 | 370 | 370 | 370 | 0% | 1,000 | - | +6.94% | - | - |
| 11/30 | 369 | 370 | 369 | 370 | +1.37% | 2,000 | - | +7.25% | - | - |
| 11/22 | 365 | 365 | 365 | 365 | +1.67% | 5,000 | - | +6.1% | - | - |
| 11/19 | 359 | 359 | 359 | 359 | +2.28% | 1,000 | - | +4.66% | - | - |
| 11/14 | 351 | 351 | 351 | 351 | 0% | 1,000 | - | +2.33% | - | - |
| 11/12 | 351 | 351 | 351 | 351 | 0% | 1,000 | - | +2.33% | - | - |
| 11/09 | 351 | 351 | 351 | 351 | +1.74% | 7,000 | - | +2.33% | - | - |
| 11/08 | 345 | 345 | 345 | 345 | 0% | 1,000 | - | +0.58% | - | - |
| 11/07 | 345 | 345 | 345 | 345 | +0.88% | 4,000 | - | +0.29% | - | - |
| 11/06 | 344 | 344 | 342 | 342 | 0% | 2,000 | - | -0.58% | - | - |
| 11/05 | 344 | 345 | 342 | 342 | -0.87% | 5,000 | - | -0.87% | - | - |
| 11/02 | 346 | 354 | 338 | 345 | -1.43% | 18,000 | - | -0.29% | - | - |
| 11/01 | 350 | 350 | 350 | 350 | 0% | 1,000 | - | +1.16% | - | - |
| 10/30 | 350 | 350 | 350 | 350 | +2.34% | 1,000 | - | +0.86% | - | - |
| 10/29 | 342 | 342 | 342 | 342 | -0.87% | 1,000 | - | -1.44% | - | - |
| 10/25 | 345 | 345 | 345 | 345 | -0.29% | 6,000 | - | -0.86% | - | - |
| 10/24 | 340 | 346 | 340 | 346 | +2.37% | 3,000 | - | -0.57% | - | - |
| 10/23 | 334 | 338 | 334 | 338 | +1.2% | 3,000 | - | -2.87% | - | - |
| 10/22 | 334 | 334 | 334 | 334 | 0% | 2,000 | - | -4.57% | - | - |
| 10/19 | 334 | 334 | 334 | 334 | +0.3% | 1,000 | - | -4.84% | - | - |
| 10/18 | 334 | 334 | 333 | 333 | -0.3% | 3,000 | - | -5.4% | - | - |
| 10/17 | 335 | 335 | 334 | 334 | -0.3% | 2,000 | - | -5.65% | - | - |
| 10/16 | 335 | 335 | 335 | 335 | 0% | 2,000 | - | -5.63% | - | - |
| 10/15 | 336 | 336 | 335 | 335 | -1.76% | 2,000 | - | -5.9% | - | - |
| 10/12 | 334 | 341 | 334 | 341 | 0% | 2,000 | - | -4.75% | - | - |
| 10/11 | 344 | 344 | 341 | 341 | -1.16% | 2,000 | - | -5.01% | - | - |
| 10/10 | 345 | 345 | 345 | 345 | -2.27% | 1,000 | - | -4.43% | - | - |
| 10/09 | 353 | 353 | 353 | 353 | 0% | 7,000 | - | -2.49% | - | - |
| 10/05 | 348 | 353 | 348 | 353 | +0.86% | 3,000 | - | -2.75% | - | - |
| 10/04 | 351 | 351 | 350 | 350 | -0.57% | 2,000 | - | -3.85% | - | - |
| 10/03 | 351 | 355 | 351 | 352 | +0.28% | 3,000 | - | -3.56% | - | - |
| 10/02 | 353 | 353 | 351 | 351 | -0.57% | 2,000 | - | -4.1% | - | - |
| 10/01 | 354 | 354 | 353 | 353 | -1.4% | 2,000 | - | -3.81% | - | - |
| 09/28 | 358 | 358 | 358 | 358 | -0.28% | 2,000 | - | -2.72% | - | - |
| 09/27 | 360 | 365 | 359 | 359 | -1.1% | 5,000 | - | -2.71% | - | - |
| 09/26 | 363 | 363 | 363 | 363 | +1.11% | 1,000 | - | -2.16% | - | - |
| 09/25 | 359 | 359 | 359 | 359 | -1.1% | 6,000 | - | -3.49% | - | - |
| 09/24 | 363 | 363 | 363 | 363 | +0.28% | 2,000 | - | -2.68% | - | - |
| 09/21 | 362 | 362 | 362 | 362 | +1.69% | 1,000 | - | -2.95% | - | - |
| 09/14 | 356 | 356 | 356 | 356 | +1.42% | 1,000 | - | -4.81% | - | - |
| 09/10 | 351 | 351 | 351 | 351 | -2.23% | 11,000 | - | -6.4% | - | - |
| 09/07 | 370 | 370 | 359 | 359 | -1.64% | 12,000 | - | -4.52% | - | - |
| 09/05 | 365 | 365 | 365 | 365 | +0.55% | 1,000 | - | -3.18% | - | - |
| 09/04 | 363 | 363 | 363 | 363 | -2.16% | 3,000 | - | -3.97% | - | - |
| 08/31 | 371 | 371 | 371 | 371 | -1.07% | 1,000 | - | -1.85% | - | - |
| 08/24 | 374 | 375 | 374 | 375 | +2.18% | 5,000 | - | -0.79% | - | - |
