株価チャート
2012/08/10~2013/03/27
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 |
03/27 | 552 | 552 | 552 | 552 | -4.66% | 800 | 77億9424万 | -0.9% | - | 0.82 |
03/25 | 579 | 579 | 579 | 579 | +5.08% | 3,900 | 81億7548万 | +3.95% | - | 0.86 |
03/22 | 560 | 560 | 551 | 551 | -0.9% | 1,200 | 77億8012万 | -0.9% | - | 0.82 |
03/21 | 570 | 570 | 552 | 556 | -0.71% | 1,900 | 78億5072万 | -0.18% | - | 0.83 |
03/19 | 560 | 560 | 560 | 560 | 0% | 100 | 79億720万 | +0.36% | - | 0.84 |
03/18 | 560 | 560 | 560 | 560 | -0.36% | 1,700 | 79億720万 | +0.36% | - | 0.84 |
03/15 | 562 | 562 | 558 | 562 | +0.18% | 1,300 | 79億3544万 | +0.54% | - | 0.84 |
03/12 | 559 | 561 | 559 | 561 | +0.36% | 800 | 79億2132万 | +0.36% | - | 0.84 |
03/11 | 559 | 559 | 559 | 559 | +1.45% | 200 | 78億9308万 | 0% | - | 0.84 |
03/08 | 551 | 551 | 551 | 551 | -0.18% | 1,100 | 77億8012万 | -1.43% | - | 0.82 |
03/04 | 552 | 552 | 552 | 552 | -0.18% | 1,000 | 77億9424万 | -1.43% | - | 0.82 |
02/28 | 553 | 553 | 553 | 553 | -1.78% | 100 | 78億836万 | -1.43% | - | 0.83 |
02/25 | 564 | 564 | 563 | 563 | -0.35% | 4,100 | 79億4956万 | +0.36% | - | 0.84 |
02/22 | 560 | 565 | 560 | 565 | +2.36% | 1,200 | 79億7780万 | +0.89% | - | 0.84 |
02/21 | 552 | 552 | 552 | 552 | 0% | 500 | 77億9424万 | -1.25% | - | 0.82 |
02/20 | 552 | 552 | 552 | 552 | 0% | 800 | 77億9424万 | -1.25% | - | 0.82 |
02/19 | 552 | 552 | 552 | 552 | 0% | 600 | 77億9424万 | -1.43% | - | 0.82 |
02/18 | 552 | 552 | 552 | 552 | -1.08% | 2,000 | 77億9424万 | -1.6% | - | 0.82 |
02/15 | 558 | 558 | 554 | 558 | +0.54% | 900 | 78億7896万 | -0.36% | - | 0.83 |
02/14 | 555 | 555 | 555 | 555 | -0.54% | 100 | 78億3660万 | -0.89% | - | 0.83 |
02/13 | 558 | 558 | 558 | 558 | 0% | 300 | 78億7896万 | -0.18% | - | 0.83 |
02/12 | 556 | 558 | 556 | 558 | +0.36% | 600 | 78億7896万 | 0% | - | 0.83 |
02/08 | 556 | 556 | 556 | 556 | 0% | 500 | 78億5072万 | -0.18% | - | 0.83 |
02/07 | 556 | 556 | 556 | 556 | 0% | 500 | 78億5072万 | 0% | - | 0.83 |
02/06 | 556 | 556 | 556 | 556 | 0% | 500 | 78億5072万 | +0.36% | - | 0.83 |
02/05 | 554 | 564 | 554 | 556 | +0.91% | 900 | 78億5072万 | +0.54% | - | 0.83 |
01/28 | 570 | 570 | 550 | 551 | -3.33% | 1,900 | 77億8012万 | 0% | - | 0.82 |
01/25 | 568 | 570 | 565 | 570 | 0% | 4,200 | 80億4840万 | +3.45% | - | 0.85 |
01/24 | 570 | 570 | 570 | 570 | 0% | 900 | 80億4840万 | +4.01% | - | 0.85 |
01/23 | 570 | 575 | 570 | 570 | -0.87% | 1,700 | 80億4840万 | +4.4% | - | 0.85 |
01/21 | 575 | 575 | 575 | 575 | 0% | 600 | 81億1900万 | +5.7% | - | 0.86 |
01/18 | 575 | 575 | 575 | 575 | +1.77% | 1,700 | 81億1900万 | +6.09% | - | 0.86 |
01/17 | 565 | 565 | 565 | 565 | 0% | 300 | 79億7780万 | +5.02% | - | 0.84 |
01/16 | 565 | 565 | 565 | 565 | -0.88% | 700 | 79億7780万 | +5.61% | - | 0.84 |
01/15 | 564 | 570 | 564 | 570 | +1.24% | 600 | 80億4840万 | +7.34% | - | 0.85 |
01/11 | 563 | 563 | 563 | 563 | +1.81% | 500 | 79億4956万 | +6.83% | - | 0.84 |
01/10 | 553 | 553 | 551 | 553 | +0.73% | 1,800 | 78億836万 | +5.53% | - | 0.83 |
01/09 | 548 | 549 | 548 | 549 | 0% | 600 | 77億5188万 | +5.17% | - | 0.82 |
01/08 | 539 | 549 | 539 | 549 | +1.86% | 600 | 77億5188万 | +5.78% | - | 0.82 |
2012 |
12/28 | 539 | 539 | 539 | 539 | -6.91% | 100 | - | +4.26% | - | - |
12/25 | 579 | 579 | 579 | 579 | +1.58% | 3,500 | - | +12.21% | - | - |
12/21 | 544 | 570 | 544 | 570 | +5.36% | 1,300 | - | +11.11% | - | - |
12/20 | 550 | 550 | 541 | 541 | +0.19% | 1,000 | - | +5.87% | - | - |
12/19 | 540 | 540 | 535 | 540 | 0% | 900 | - | +5.88% | - | - |
12/18 | 540 | 540 | 540 | 540 | 0% | 3,200 | - | +6.3% | - | - |
12/17 | 530 | 540 | 530 | 540 | +2.86% | 1,500 | - | +6.3% | - | - |
12/14 | 525 | 525 | 525 | 525 | +0.57% | 500 | - | +3.55% | - | - |
12/13 | 522 | 522 | 522 | 522 | +1.56% | 200 | - | +3.16% | - | - |
12/12 | 514 | 514 | 514 | 514 | -1.91% | 900 | - | +1.38% | - | - |
12/10 | 520 | 524 | 518 | 524 | 0% | 800 | - | +3.15% | - | - |
12/06 | 524 | 524 | 524 | 524 | -1.87% | 100 | - | +3.15% | - | - |
11/26 | 534 | 534 | 534 | 534 | +5.12% | 4,200 | - | +5.12% | - | - |
11/22 | 518 | 518 | 508 | 508 | -2.12% | 700 | - | 0% | - | - |
11/21 | 519 | 519 | 519 | 519 | -0.19% | 300 | - | +1.96% | - | - |
11/20 | 520 | 520 | 520 | 520 | 0% | 600 | - | +2.36% | - | - |
11/19 | 520 | 520 | 520 | 520 | +8.33% | 2,100 | - | +2.36% | - | - |
11/14 | 480 | 480 | 480 | 480 | +0.84% | 100 | - | -5.51% | - | - |
11/12 | 476 | 476 | 476 | 476 | 0% | 700 | - | -6.48% | - | - |
11/09 | 476 | 476 | 476 | 476 | -0.83% | 100 | - | -6.85% | - | - |
11/08 | 480 | 480 | 480 | 480 | -1.44% | 100 | - | -6.43% | - | - |
11/07 | 486 | 487 | 486 | 487 | 0% | 800 | - | -5.25% | - | - |
11/06 | 487 | 487 | 487 | 487 | +0.62% | 500 | - | -5.44% | - | - |
11/05 | 466 | 484 | 466 | 484 | -3.2% | 700 | - | -6.2% | - | - |
11/02 | 500 | 500 | 500 | 500 | -0.4% | 1,100 | - | -3.29% | - | - |
10/30 | 502 | 502 | 502 | 502 | -1.95% | 700 | - | -3.09% | - | - |
10/25 | 512 | 512 | 512 | 512 | -1.73% | 3,900 | - | -1.16% | - | - |
10/24 | 521 | 521 | 521 | 521 | +1.96% | 100 | - | +0.58% | - | - |
10/23 | 510 | 515 | 507 | 511 | +0.99% | 2,200 | - | -1.35% | - | - |
10/22 | 539 | 539 | 503 | 506 | -2.5% | 3,000 | - | -2.32% | - | - |
10/18 | 519 | 519 | 519 | 519 | +1.37% | 1,900 | - | +0.39% | - | - |
10/15 | 510 | 512 | 510 | 512 | -1.16% | 200 | - | -0.97% | - | - |
10/11 | 525 | 525 | 518 | 518 | -3.18% | 4,300 | - | +0.39% | - | - |
10/10 | 535 | 535 | 535 | 535 | 0% | 600 | - | +3.68% | - | - |
10/09 | 535 | 535 | 535 | 535 | +1.71% | 500 | - | +4.09% | - | - |
10/05 | 526 | 526 | 526 | 526 | -2.59% | 100 | - | +2.53% | - | - |
09/28 | 530 | 540 | 530 | 540 | +1.89% | 200 | - | +5.47% | - | - |
09/25 | 530 | 530 | 530 | 530 | +2.51% | 3,900 | - | +3.92% | - | - |
09/24 | 525 | 525 | 512 | 517 | +0.19% | 1,800 | - | +1.57% | - | - |
09/21 | 516 | 516 | 516 | 516 | +0.19% | 100 | - | +1.38% | - | - |
09/20 | 523 | 523 | 515 | 515 | +0.39% | 800 | - | +1.38% | - | - |
09/19 | 513 | 513 | 513 | 513 | -0.97% | 1,000 | - | +0.98% | - | - |
09/18 | 518 | 518 | 517 | 518 | 0% | 2,600 | - | +1.97% | - | - |
09/14 | 513 | 520 | 513 | 518 | +1.17% | 500 | - | +1.97% | - | - |
09/13 | 512 | 512 | 512 | 512 | +0.2% | 200 | - | +0.79% | - | - |
09/11 | 510 | 511 | 510 | 511 | -0.39% | 300 | - | +0.59% | - | - |
09/10 | 513 | 513 | 513 | 513 | -0.39% | 100 | - | +0.79% | - | - |
09/07 | 516 | 516 | 515 | 515 | 0% | 1,300 | - | +1.38% | - | - |
09/06 | 517 | 517 | 515 | 515 | -0.96% | 300 | - | +1.38% | - | - |
09/05 | 511 | 520 | 511 | 520 | +2.77% | 800 | - | +2.36% | - | - |
09/04 | 506 | 506 | 506 | 506 | +0.2% | 1,200 | - | -0.39% | - | - |
08/27 | 551 | 551 | 505 | 505 | -3.63% | 5,200 | - | -0.59% | - | - |
08/24 | 513 | 524 | 513 | 524 | +4.8% | 500 | - | +3.35% | - | - |
08/22 | 500 | 500 | 500 | 500 | +0.81% | 1,200 | - | -1.19% | - | - |
08/20 | 515 | 515 | 496 | 496 | -1.39% | 4,200 | - | -1.98% | - | - |
08/17 | 504 | 504 | 503 | 503 | -1.37% | 200 | - | -0.79% | - | - |
08/16 | 510 | 510 | 510 | 510 | +3.03% | 100 | - | +0.59% | - | - |
08/15 | 495 | 495 | 495 | 495 | -1% | 100 | - | -2.37% | - | - |
08/14 | 500 | 500 | 500 | 500 | -0.99% | 500 | - | -1.38% | - | - |
08/13 | 505 | 505 | 505 | 505 | 0% | 500 | - | -0.59% | - | - |
08/10 | 505 | 505 | 505 | 505 | +2.02% | 100 | - | -0.39% | - | - |