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 | 639 | 640 | 608 | 609 | -3.18% | 15,500 | 56億7612万 | -13.25% | 14.21 | 0.74 |
03/28 | 650 | 660 | 629 | 629 | -7.5% | 15,500 | 58億6253万 | -10.65% | 14.68 | 0.76 |
03/27 | 692 | 694 | 680 | 680 | -1.31% | 1,700 | 63億3787万 | -3.55% | 15.87 | 0.82 |
03/26 | 686 | 699 | 686 | 689 | -3.77% | 4,000 | 64億2175万 | -1.99% | 16.08 | 0.83 |
03/25 | 706 | 716 | 673 | 716 | +0.85% | 17,900 | 66億7340万 | +2.29% | 16.71 | 0.87 |
03/22 | 735 | 735 | 700 | 710 | -3.79% | 7,600 | 66億1748万 | +1.87% | 16.57 | 0.86 |
03/21 | 747 | 747 | 702 | 738 | -1.73% | 8,900 | 68億7845万 | +6.65% | 17.22 | 0.89 |
03/19 | 742 | 751 | 733 | 751 | -0.79% | 3,500 | 69億9962万 | +9.32% | 17.53 | 0.91 |
03/18 | 756 | 757 | 738 | 757 | 0% | 3,300 | 70億5554万 | +11.16% | 17.67 | 0.92 |
03/15 | 746 | 757 | 732 | 757 | +1.47% | 6,600 | 70億5554万 | +12.15% | 17.67 | 0.92 |
03/14 | 736 | 760 | 736 | 746 | -1.84% | 2,100 | 69億5301万 | +11.68% | 17.41 | 0.9 |
03/13 | 760 | 760 | 745 | 760 | -0.91% | 2,100 | 70億8350万 | +14.63% | 17.74 | 0.92 |
03/12 | 777 | 777 | 708 | 767 | -0.39% | 9,500 | 71億4874万 | +16.57% | 17.9 | 0.93 |
03/11 | 767 | 770 | 754 | 770 | +0.39% | 10,300 | 71億7670万 | +18.1% | 17.97 | 0.93 |
03/08 | 750 | 770 | 745 | 767 | +2.4% | 10,600 | 71億4874万 | +19.28% | 17.9 | 0.93 |
03/07 | 730 | 770 | 729 | 749 | +5.49% | 10,400 | 69億8097万 | +18.14% | 17.48 | 0.91 |
03/06 | 698 | 710 | 691 | 710 | +1.72% | 13,200 | 66億1748万 | +13.6% | 16.57 | 0.86 |
03/05 | 666 | 698 | 660 | 698 | +4.8% | 13,700 | 65億563万 | +13.13% | 16.29 | 0.84 |
03/04 | 650 | 666 | 649 | 666 | +2.46% | 6,300 | 62億738万 | +9.18% | 15.54 | 0.81 |
03/01 | 649 | 655 | 649 | 650 | +0.62% | 10,300 | 60億5826万 | +7.62% | 15.17 | 0.79 |
02/28 | 645 | 648 | 645 | 646 | +0.16% | 3,100 | 60億2097万 | +8.03% | 15.08 | 0.78 |
02/27 | 645 | 645 | 645 | 645 | -1.07% | 200 | 60億1165万 | +8.95% | 15.05 | 0.78 |
02/26 | 639 | 652 | 623 | 652 | +0.46% | 9,300 | 60億7690万 | +11.26% | 15.22 | 0.79 |
02/25 | 651 | 651 | 635 | 649 | +0.78% | 7,800 | 60億4893万 | +11.7% | 15.15 | 0.78 |
02/22 | 645 | 645 | 623 | 644 | -0.16% | 8,400 | 60億233万 | +11.81% | 15.03 | 0.78 |
02/21 | 651 | 655 | 640 | 645 | -1.07% | 8,600 | 60億1165万 | +12.96% | 15.05 | 0.78 |
02/20 | 633 | 656 | 633 | 652 | +1.88% | 17,200 | 60億7690万 | +15.19% | 15.22 | 0.79 |
02/19 | 621 | 645 | 611 | 640 | +2.56% | 17,200 | 59億6505万 | +14.08% | 14.94 | 0.77 |
02/18 | 603 | 624 | 600 | 624 | +0.65% | 6,900 | 58億1592万 | +12.03% | 14.56 | 0.75 |
02/15 | 628 | 630 | 570 | 620 | +5.26% | 29,000 | 57億7864万 | +12.12% | 14.47 | 0.75 |
02/14 | 615 | 620 | 589 | 589 | -5% | 1,900 | 54億8971万 | +7.09% | 13.75 | 0.71 |
02/13 | 590 | 620 | 574 | 620 | +4.73% | 4,900 | 57億7864万 | +13.14% | 14.47 | 0.75 |
02/12 | 605 | 605 | 592 | 592 | -2.15% | 6,500 | 55億1767万 | +8.82% | 13.82 | 0.72 |
02/08 | 593 | 610 | 590 | 605 | +0.83% | 6,800 | 56億3884万 | +11.62% | 14.12 | 0.73 |
02/07 | 615 | 616 | 588 | 600 | -4% | 10,000 | 55億9224万 | +11.11% | 14 | 0.73 |
02/06 | 645 | 647 | 624 | 625 | -1.11% | 9,600 | 58億2525万 | +16.39% | 14.59 | 0.76 |
02/05 | 632 | 632 | 617 | 632 | +4.81% | 9,400 | 58億9049万 | +18.57% | 14.75 | 0.76 |
02/04 | 567 | 662 | 567 | 603 | +7.3% | 47,500 | 56億2020万 | +14.2% | 14.07 | 0.73 |
02/01 | 556 | 574 | 546 | 562 | +4.85% | 12,700 | 52億3806万 | +7.25% | 13.12 | 0.68 |
01/31 | 507 | 552 | 507 | 536 | +3.08% | 27,700 | 49億9573万 | +2.68% | 12.51 | 0.65 |
01/30 | 505 | 520 | 505 | 520 | +2.97% | 4,600 | 48億4660万 | +0.19% | 12.14 | 0.63 |
01/29 | 515 | 515 | 505 | 505 | -2.7% | 2,300 | 47億680万 | -2.32% | 11.79 | 0.61 |
01/28 | 496 | 519 | 496 | 519 | +0.78% | 6,700 | 48億3728万 | +0.78% | 12.11 | 0.63 |
01/25 | 510 | 515 | 499 | 515 | +2.79% | 4,300 | 48億 | +0.59% | 12.02 | 0.62 |
01/24 | 500 | 505 | 500 | 501 | 0% | 3,100 | 46億6952万 | -1.57% | 11.69 | 0.61 |
01/23 | 505 | 514 | 501 | 501 | -0.79% | 3,000 | 46億6952万 | -0.99% | 11.69 | 0.61 |
01/22 | 510 | 510 | 505 | 505 | -2.7% | 800 | 47億680万 | +0.2% | 11.79 | 0.61 |
01/21 | 519 | 520 | 502 | 519 | -1.33% | 6,400 | 48億3728万 | +3.59% | 12.11 | 0.63 |
01/18 | 496 | 526 | 496 | 526 | +3.54% | 3,400 | 49億253万 | +5.62% | 12.28 | 0.64 |
01/17 | 525 | 525 | 500 | 508 | -3.61% | 2,400 | 47億3476万 | +2.83% | 11.86 | 0.61 |
01/16 | 522 | 527 | 495 | 527 | 0% | 12,600 | 49億1185万 | +7.33% | 12.3 | 0.64 |
01/15 | 535 | 540 | 527 | 527 | -2.23% | 5,300 | 49億1185万 | +8.21% | 12.3 | 0.64 |
01/11 | 540 | 540 | 526 | 539 | -0.19% | 2,500 | 50億2369万 | +11.36% | 12.58 | 0.65 |
01/10 | 529 | 540 | 522 | 540 | +2.08% | 6,800 | 50億3301万 | +12.73% | 12.6 | 0.65 |
01/09 | 515 | 529 | 511 | 529 | -0.94% | 8,400 | 49億3049万 | +11.6% | 12.35 | 0.64 |
01/08 | 531 | 534 | 517 | 534 | -1.11% | 3,300 | 49億7709万 | +13.62% | 12.46 | 0.65 |
01/07 | 533 | 540 | 533 | 540 | 0% | 1,800 | 50億3301万 | +16.13% | 12.6 | 0.65 |
01/04 | 531 | 545 | 530 | 540 | +0.37% | 6,900 | 50億3301万 | +17.39% | 12.6 | 0.65 |
2012 |
12/28 | 540 | 540 | 520 | 538 | +1.51% | 13,200 | - | +18.24% | - | - |
12/27 | 519 | 530 | 505 | 530 | +2.32% | 13,900 | - | +17.78% | - | - |
12/26 | 511 | 518 | 483 | 518 | +1.37% | 15,700 | - | +16.4% | - | - |
12/25 | 518 | 519 | 499 | 511 | -0.2% | 11,900 | - | +15.87% | - | - |
12/21 | 510 | 527 | 475 | 512 | -0.78% | 17,600 | - | +17.16% | - | - |
12/20 | 470 | 539 | 470 | 516 | +12.42% | 82,000 | - | +18.89% | - | - |
12/19 | 453 | 468 | 453 | 459 | +0.88% | 13,400 | - | +6.74% | - | - |
12/18 | 456 | 459 | 441 | 455 | 0% | 18,100 | - | +6.06% | - | - |
12/17 | 438 | 455 | 436 | 455 | +2.48% | 3,000 | - | +6.06% | - | - |
12/14 | 445 | 449 | 431 | 444 | -0.89% | 5,400 | - | +3.74% | - | - |
12/13 | 432 | 448 | 432 | 448 | +3.7% | 1,200 | - | +4.92% | - | - |
12/12 | 433 | 434 | 432 | 432 | -0.92% | 2,600 | - | +1.41% | - | - |
12/11 | 446 | 446 | 435 | 436 | -1.13% | 3,300 | - | +2.35% | - | - |
12/10 | 440 | 448 | 440 | 441 | +0.23% | 3,300 | - | +3.52% | - | - |
12/07 | 437 | 440 | 433 | 440 | +0.23% | 4,300 | - | +3.29% | - | - |
12/06 | 426 | 439 | 426 | 439 | +3.29% | 1,300 | - | +3.05% | - | - |
12/05 | 425 | 425 | 425 | 425 | -1.16% | 200 | - | 0% | - | - |
12/04 | 437 | 441 | 430 | 430 | -2.27% | 6,800 | - | +0.94% | - | - |
12/03 | 435 | 447 | 425 | 440 | +3.77% | 12,700 | - | +3.29% | - | - |
11/30 | 410 | 424 | 410 | 424 | +1.19% | 3,600 | - | -0.7% | - | - |
11/29 | 415 | 420 | 414 | 419 | -0.95% | 1,400 | - | -1.87% | - | - |
11/28 | 407 | 423 | 406 | 423 | +0.48% | 1,200 | - | -0.94% | - | - |
11/27 | 421 | 421 | 407 | 421 | +2.43% | 2,300 | - | -1.64% | - | - |
11/26 | 401 | 411 | 401 | 411 | +1.23% | 1,200 | - | -4.2% | - | - |
11/22 | 411 | 416 | 406 | 406 | -1.46% | 2,900 | - | -5.36% | - | - |
11/21 | 412 | 412 | 412 | 412 | -1.2% | 300 | - | -4.41% | - | - |
11/20 | 410 | 417 | 410 | 417 | -0.71% | 500 | - | -3.47% | - | - |
11/19 | 410 | 425 | 409 | 420 | +2.19% | 1,800 | - | -3% | - | - |
11/16 | 415 | 416 | 411 | 411 | -0.96% | 4,200 | - | -5.3% | - | - |
11/15 | 422 | 422 | 410 | 415 | -0.72% | 1,600 | - | -4.82% | - | - |
11/14 | 423 | 423 | 382 | 418 | -7.32% | 19,300 | - | -4.35% | - | - |
11/13 | 439 | 476 | 439 | 451 | +2.73% | 16,400 | - | +2.97% | - | - |
11/12 | 432 | 445 | 432 | 439 | +1.62% | 2,700 | - | +0.23% | - | - |
11/09 | 433 | 433 | 422 | 432 | -0.46% | 400 | - | -1.59% | - | - |
11/08 | 421 | 434 | 419 | 434 | +2.6% | 2,100 | - | -1.36% | - | - |
11/07 | 428 | 430 | 422 | 423 | -1.17% | 5,700 | - | -4.08% | - | - |
11/06 | 435 | 435 | 426 | 428 | -1.61% | 2,400 | - | -3.39% | - | - |
11/05 | 435 | 436 | 426 | 435 | 0% | 2,900 | - | -2.03% | - | - |
11/02 | 434 | 435 | 425 | 435 | -0.68% | 4,000 | - | -2.25% | - | - |
11/01 | 430 | 438 | 430 | 438 | +1.86% | 400 | - | -2.01% | - | - |
10/31 | 438 | 438 | 430 | 430 | -2.05% | 1,400 | - | -4.02% | - | - |
10/30 | 439 | 439 | 439 | 439 | 0% | 700 | - | -2.23% | - | - |