株価チャート
2012/02/24～2013/03/29
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 | 420 | 420 | 420 | 420 | 0% | 100 | 8億9964万 | +1.69% | 10.16 | 0.47 |
| 03/28 | 420 | 420 | 420 | 420 | -0.24% | 100 | 8億9964万 | +1.69% | 10.16 | 0.47 |
| 03/27 | 421 | 421 | 421 | 421 | +0.24% | 100 | 9億178万 | +1.94% | 10.19 | 0.47 |
| 03/26 | 420 | 420 | 420 | 420 | -1.18% | 300 | 8億9964万 | +1.94% | 10.16 | 0.47 |
| 03/25 | 430 | 430 | 425 | 425 | -1.16% | 200 | 9億1035万 | +3.16% | 10.28 | 0.47 |
| 03/22 | 430 | 430 | 430 | 430 | +0.94% | 100 | 9億2106万 | +4.62% | 10.4 | 0.48 |
| 03/21 | 427 | 427 | 425 | 426 | +0.24% | 2,000 | 9億1249万 | +4.16% | 10.31 | 0.47 |
| 03/18 | 425 | 425 | 425 | 425 | -0.23% | 400 | 9億1035万 | +4.17% | 10.28 | 0.47 |
| 03/15 | 426 | 426 | 426 | 426 | +2.9% | 300 | 9億1249万 | +4.67% | 10.31 | 0.47 |
| 03/14 | 414 | 414 | 414 | 414 | +0.24% | 100 | 8億8678万 | +1.97% | 10.02 | 0.46 |
| 03/13 | 413 | 413 | 413 | 413 | 0% | 400 | 8億8464万 | +1.72% | 9.99 | 0.46 |
| 03/12 | 413 | 413 | 413 | 413 | 0% | 100 | 8億8464万 | +1.72% | 9.99 | 0.46 |
| 03/11 | 420 | 420 | 401 | 413 | -1.67% | 4,400 | 8億8464万 | +1.98% | 9.99 | 0.46 |
| 03/08 | 417 | 420 | 410 | 420 | +0.96% | 7,700 | 8億9964万 | +3.96% | 10.16 | 0.47 |
| 03/07 | 440 | 440 | 411 | 416 | -5.45% | 9,700 | 8億9107万 | +3.23% | 10.07 | 0.46 |
| 03/06 | 405 | 440 | 405 | 440 | +10.83% | 27,100 | 9億4248万 | +9.18% | 10.65 | 0.49 |
| 03/05 | 397 | 397 | 397 | 397 | -0.5% | 100 | 8億5037万 | -1% | 9.61 | 0.44 |
| 03/04 | 400 | 400 | 398 | 399 | +0.76% | 2,000 | 8億5465万 | -0.5% | 9.65 | 0.44 |
| 03/01 | 405 | 405 | 396 | 396 | -1.98% | 400 | 8億4823万 | -1.25% | 9.58 | 0.44 |
| 02/27 | 406 | 406 | 404 | 404 | -4.72% | 1,300 | 8億6536万 | +0.75% | 9.78 | 0.45 |
| 02/25 | 401 | 424 | 401 | 424 | +8.72% | 3,400 | 9億820万 | +6% | 10.26 | 0.47 |
| 02/20 | 390 | 390 | 390 | 390 | +3.45% | 200 | 8億3538万 | -2.01% | 9.44 | 0.43 |
| 02/18 | 393 | 393 | 377 | 377 | -5.99% | 1,600 | 8億753万 | -5.28% | 9.12 | 0.42 |
| 02/15 | 401 | 401 | 401 | 401 | +0.5% | 100 | 8億5894万 | +0.5% | 9.7 | 0.45 |
| 02/14 | 400 | 400 | 391 | 399 | -4.32% | 5,100 | 8億5465万 | +0.25% | 9.65 | 0.44 |
| 02/13 | 416 | 417 | 416 | 417 | +0.48% | 1,900 | 8億9321万 | +4.51% | 10.09 | 0.46 |
| 02/12 | 418 | 418 | 412 | 415 | +1.97% | 2,200 | 8億8893万 | +4.01% | 10.04 | 0.46 |
| 02/08 | 407 | 407 | 407 | 407 | -0.73% | 100 | 8億7179万 | +2.01% | 9.85 | 0.45 |
| 02/07 | 424 | 424 | 410 | 410 | +2.5% | 300 | 8億7822万 | +2.76% | 9.92 | 0.46 |
| 02/04 | 400 | 400 | 400 | 400 | +1.78% | 200 | 8億5680万 | +0.25% | 9.68 | 0.44 |
| 02/01 | 405 | 405 | 393 | 393 | -1.01% | 400 | 8億4180万 | -1.5% | 9.51 | 0.44 |
| 01/31 | 405 | 405 | 389 | 397 | -1% | 2,000 | 8億5037万 | -0.5% | 9.61 | 0.44 |
| 01/29 | 400 | 401 | 400 | 401 | +0.25% | 300 | 8億5894万 | +0.5% | 9.7 | 0.45 |
| 01/28 | 400 | 400 | 400 | 400 | -2.44% | 100 | 8億5680万 | +0.25% | 9.68 | 0.44 |
| 01/25 | 410 | 410 | 410 | 410 | +2.24% | 200 | 8億7822万 | +2.76% | 9.92 | 0.46 |
| 01/24 | 401 | 401 | 401 | 401 | +1.01% | 100 | 8億5894万 | +1.01% | 9.7 | 0.45 |
| 01/22 | 397 | 397 | 397 | 397 | +4.2% | 500 | 8億5037万 | +0.25% | 9.61 | 0.44 |
| 01/18 | 381 | 381 | 381 | 381 | -6.39% | 500 | 8億1610万 | -3.54% | 9.22 | 0.42 |
| 01/08 | 407 | 407 | 407 | 407 | 0% | 700 | 8億7179万 | +3.3% | 9.85 | 0.45 |
| 01/07 | 407 | 407 | 407 | 407 | +1.5% | 400 | 8億7179万 | +3.83% | 9.85 | 0.45 |
| 01/04 | 401 | 401 | 401 | 401 | +0.75% | 500 | 8億5894万 | +2.82% | 9.7 | 0.45 |
| 2012 |
| 12/25 | 398 | 398 | 398 | 398 | +2.05% | 200 | - | +2.58% | - | - |
| 12/21 | 390 | 390 | 390 | 390 | +0.52% | 100 | - | +1.04% | - | - |
| 12/18 | 393 | 393 | 388 | 388 | +0.52% | 700 | - | +1.04% | - | - |
| 12/17 | 384 | 386 | 384 | 386 | +2.66% | 300 | - | +0.78% | - | - |
| 12/14 | 384 | 384 | 370 | 376 | -6% | 2,100 | - | -1.83% | - | - |
| 12/13 | 400 | 400 | 400 | 400 | 0% | 100 | - | +4.71% | - | - |
| 12/10 | 390 | 400 | 390 | 400 | +5.26% | 7,300 | - | +4.99% | - | - |
| 12/07 | 400 | 400 | 374 | 380 | -10.38% | 1,300 | - | +0.26% | - | - |
| 12/03 | 424 | 424 | 424 | 424 | +2.91% | 200 | - | +12.17% | - | - |
| 11/22 | 412 | 412 | 412 | 412 | +3% | 200 | - | +9.87% | - | - |
| 11/06 | 400 | 400 | 400 | 400 | -5.21% | 700 | - | +7.24% | - | - |
| 11/02 | 423 | 423 | 422 | 422 | +3.69% | 900 | - | +13.75% | - | - |
| 11/01 | 407 | 407 | 407 | 407 | +2.78% | 200 | - | +10.6% | - | - |
| 10/25 | 396 | 396 | 396 | 396 | +2.86% | 200 | - | +8.2% | - | - |
| 10/16 | 385 | 385 | 385 | 385 | -5.87% | 100 | - | +5.77% | - | - |
| 10/01 | 409 | 409 | 409 | 409 | +2.76% | 200 | - | +12.67% | - | - |
| 09/25 | 398 | 398 | 398 | 398 | +2.05% | 100 | - | +9.94% | - | - |
| 09/21 | 390 | 390 | 390 | 390 | +5.41% | 200 | - | +8.03% | - | - |
| 09/11 | 370 | 370 | 370 | 370 | 0% | 4,000 | - | +2.49% | - | - |
| 09/10 | 370 | 370 | 370 | 370 | 0% | 2,000 | - | +2.49% | - | - |
| 09/03 | 370 | 370 | 370 | 370 | +2.78% | 300 | - | +2.21% | - | - |
| 08/24 | 360 | 360 | 360 | 360 | 0% | 200 | - | -0.83% | - | - |
| 08/21 | 359 | 360 | 359 | 360 | -0.55% | 2,300 | - | -1.1% | - | - |
| 08/01 | 362 | 362 | 362 | 362 | +2.84% | 200 | - | -0.55% | - | - |
| 07/25 | 352 | 352 | 352 | 352 | +2.92% | 300 | - | -3.83% | - | - |
| 07/20 | 342 | 342 | 342 | 342 | 0% | 1,000 | - | -7.07% | - | - |
| 07/18 | 342 | 342 | 342 | 342 | -7.07% | 1,000 | - | -8.06% | - | - |
| 07/17 | 368 | 368 | 368 | 368 | 0% | 1,000 | - | -1.87% | - | - |
| 07/05 | 368 | 368 | 368 | 368 | 0% | 500 | - | -1.87% | - | - |
| 07/02 | 368 | 368 | 368 | 368 | +2.79% | 200 | - | -1.87% | - | - |
| 06/29 | 358 | 358 | 358 | 358 | 0% | 500 | - | -4.79% | - | - |
| 06/27 | 358 | 358 | 358 | 358 | 0% | 300 | - | -4.79% | - | - |
| 06/26 | 358 | 358 | 358 | 358 | 0% | 1,300 | - | -5.04% | - | - |
| 06/25 | 358 | 358 | 358 | 358 | +2.87% | 200 | - | -5.54% | - | - |
| 06/15 | 348 | 348 | 348 | 348 | -2.25% | 100 | - | -8.42% | - | - |
| 06/13 | 356 | 356 | 356 | 356 | +1.14% | 1,000 | - | -6.81% | - | - |
| 06/07 | 352 | 352 | 352 | 352 | +2.62% | 200 | - | -8.33% | - | - |
| 06/06 | 343 | 343 | 343 | 343 | -2.28% | 1,000 | - | -10.91% | - | - |
| 06/04 | 351 | 351 | 351 | 351 | -6.4% | 200 | - | -9.54% | - | - |
| 06/01 | 375 | 375 | 375 | 375 | 0% | 300 | - | -3.85% | - | - |
| 05/25 | 375 | 375 | 375 | 375 | +2.74% | 200 | - | -4.34% | - | - |
| 05/08 | 365 | 365 | 365 | 365 | -6.17% | 500 | - | -7.12% | - | - |
| 05/01 | 389 | 389 | 389 | 389 | +0.78% | 200 | - | -1.77% | - | - |
| 04/25 | 386 | 386 | 386 | 386 | -0.77% | 100 | - | -2.77% | - | - |
| 04/13 | 389 | 389 | 389 | 389 | 0% | 100 | - | -2.51% | - | - |
| 04/12 | 389 | 389 | 389 | 389 | -0.26% | 100 | - | -2.51% | - | - |
| 04/06 | 380 | 390 | 380 | 390 | +5.98% | 2,800 | - | -2.74% | - | - |
| 04/03 | 368 | 368 | 368 | 368 | -8% | 100 | - | -8.68% | - | - |
| 04/02 | 410 | 410 | 400 | 400 | -3.61% | 400 | - | -1.48% | - | - |
| 03/23 | 415 | 415 | 415 | 415 | -1.19% | 200 | - | +1.72% | - | - |
| 03/22 | 420 | 420 | 420 | 420 | -2.55% | 100 | - | +2.69% | - | - |
| 03/21 | 370 | 431 | 369 | 431 | +16.49% | 8,700 | - | +5.12% | - | - |
| 03/19 | 370 | 370 | 370 | 370 | 0% | 2,100 | - | -9.98% | - | - |
| 03/13 | 370 | 370 | 370 | 370 | -2.12% | 200 | - | -10.41% | - | - |
| 03/12 | 370 | 378 | 370 | 378 | +2.72% | 3,000 | - | -8.7% | - | - |
| 03/07 | 368 | 368 | 368 | 368 | -5.4% | 200 | - | -11.33% | - | - |
| 03/01 | 389 | 389 | 389 | 389 | 0% | 200 | - | -6.49% | - | - |
| 02/27 | 389 | 389 | 389 | 389 | -3.23% | 500 | - | -6.49% | - | - |
| 02/24 | 402 | 402 | 402 | 402 | 0% | 200 | - | -3.6% | - | - |
