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 | 561 | 567 | 549 | 549 | -3.85% | 1,131,000 | 482億178万 | -7.89% | 7.84 | 1.4 |
03/28 | 573 | 575 | 561 | 571 | -1.04% | 480,000 | 501億3337万 | -4.83% | 8.16 | 1.46 |
03/27 | 563 | 583 | 563 | 577 | +1.94% | 591,000 | 506億6016万 | -4.15% | 8.24 | 1.47 |
03/26 | 561 | 573 | 561 | 566 | -0.88% | 492,000 | 496億9437万 | -6.29% | 8.09 | 1.45 |
03/25 | 585 | 592 | 566 | 571 | -2.39% | 964,000 | 501億3337万 | -5.62% | 8.16 | 1.46 |
03/22 | 597 | 601 | 584 | 585 | -2.99% | 447,000 | 513億6256万 | -3.31% | 8.36 | 1.49 |
03/21 | 597 | 608 | 593 | 603 | +3.79% | 780,000 | 529億4294万 | -0.5% | 8.62 | 1.54 |
03/19 | 570 | 585 | 570 | 581 | +3.2% | 479,000 | 510億1136万 | -3.65% | 8.3 | 1.48 |
03/18 | 585 | 585 | 561 | 563 | -4.74% | 969,000 | 494億3097万 | -6.32% | 8.04 | 1.44 |
03/15 | 589 | 599 | 588 | 591 | +1.03% | 532,000 | 518億8935万 | -1.5% | 8.44 | 1.51 |
03/14 | 587 | 590 | 578 | 585 | +0.34% | 378,000 | 513億6256万 | -2.34% | 8.36 | 1.49 |
03/13 | 586 | 590 | 580 | 583 | +0.52% | 479,000 | 511億8696万 | -2.51% | 8.33 | 1.49 |
03/12 | 604 | 605 | 578 | 580 | -4.45% | 963,000 | 509億2356万 | -2.85% | 8.29 | 1.48 |
03/11 | 619 | 624 | 602 | 607 | -1.94% | 679,000 | 532億9414万 | +1.85% | 8.67 | 1.55 |
03/08 | 615 | 629 | 613 | 619 | +2.48% | 919,000 | 543億4773万 | +4.21% | 8.84 | 1.58 |
03/07 | 627 | 628 | 602 | 604 | -3.36% | 491,000 | 530億3074万 | +2.03% | 8.63 | 1.54 |
03/06 | 628 | 633 | 621 | 625 | -0.48% | 281,000 | 548億7453万 | +5.75% | 8.93 | 1.6 |
03/05 | 631 | 634 | 623 | 628 | -0.48% | 228,000 | 551億3792万 | +6.8% | 8.97 | 1.6 |
03/04 | 642 | 647 | 631 | 631 | -0.63% | 450,000 | 554億132万 | +7.86% | 9.02 | 1.61 |
03/01 | 609 | 638 | 609 | 635 | +4.27% | 793,000 | 557億5252万 | +8.92% | 9.07 | 1.62 |
02/28 | 608 | 611 | 599 | 609 | +1.84% | 292,000 | 534億6974万 | +5% | 8.7 | 1.55 |
02/27 | 603 | 611 | 597 | 598 | -1.48% | 384,000 | 525億395万 | +3.46% | 8.54 | 1.53 |
02/26 | 619 | 625 | 603 | 607 | -3.65% | 635,000 | 532億9414万 | +5.2% | 8.67 | 1.55 |
02/25 | 625 | 633 | 614 | 630 | +2.77% | 520,000 | 553億1352万 | +9.57% | 9 | 1.61 |
02/22 | 619 | 628 | 602 | 613 | -2.85% | 1,000,000 | 538億2093万 | +7.36% | 8.76 | 1.57 |
02/21 | 619 | 640 | 619 | 631 | +1.12% | 668,000 | 554億132万 | +11.29% | 9.02 | 1.61 |
02/20 | 625 | 632 | 615 | 624 | -0.79% | 643,000 | 547億8673万 | +10.83% | 8.92 | 1.59 |
02/19 | 594 | 634 | 591 | 629 | +7.34% | 2,196,000 | 552億2572万 | +12.32% | 8.99 | 1.61 |
02/18 | 583 | 594 | 580 | 586 | +0.51% | 470,000 | 514億5035万 | +5.4% | 8.37 | 1.5 |
02/15 | 588 | 588 | 565 | 583 | -1.85% | 903,000 | 511億8696万 | +5.42% | 8.33 | 1.49 |
02/14 | 561 | 597 | 557 | 594 | +7.8% | 1,518,000 | 521億5275万 | +8% | 8.49 | 1.52 |
02/13 | 530 | 562 | 511 | 551 | +4.36% | 1,754,000 | 483億7738万 | +0.73% | 7.87 | 1.41 |
02/12 | 538 | 546 | 526 | 528 | -1.86% | 666,000 | 463億5800万 | -2.94% | 7.54 | 1.35 |
02/08 | 553 | 557 | 536 | 538 | -3.41% | 491,000 | 472億3599万 | -0.92% | 7.69 | 1.37 |
02/07 | 562 | 564 | 553 | 557 | -1.42% | 354,000 | 489億418万 | +2.96% | 7.96 | 1.42 |
02/06 | 554 | 574 | 553 | 565 | +2.17% | 424,000 | 496億657万 | +5.02% | 8.07 | 1.44 |
02/05 | 546 | 559 | 544 | 553 | +0.36% | 466,000 | 485億5298万 | +3.36% | 7.9 | 1.41 |
02/04 | 565 | 566 | 551 | 551 | -1.96% | 314,000 | 483億7738万 | +3.57% | 7.87 | 1.41 |
02/01 | 566 | 570 | 560 | 562 | -0.53% | 305,000 | 493億4317万 | +6.24% | 8.03 | 1.43 |
01/31 | 567 | 567 | 557 | 565 | -0.88% | 273,000 | 496億657万 | +7.41% | 8.07 | 1.44 |
01/30 | 557 | 574 | 557 | 570 | +2.33% | 440,000 | 500億4557万 | +8.99% | 8.14 | 1.46 |
01/29 | 563 | 567 | 552 | 557 | -1.76% | 274,000 | 489億418万 | +7.32% | 7.96 | 1.42 |
01/28 | 572 | 573 | 564 | 567 | 0% | 248,000 | 497億8217万 | +9.88% | 8.1 | 1.45 |
01/25 | 570 | 576 | 561 | 567 | -0.53% | 455,000 | 497億8217万 | +10.96% | 8.1 | 1.45 |
01/24 | 559 | 573 | 553 | 570 | +1.79% | 414,000 | 500億4557万 | +12.43% | 8.14 | 1.46 |
01/23 | 578 | 578 | 560 | 560 | -3.11% | 862,000 | 491億6757万 | +11.11% | 8 | 1.43 |
01/22 | 549 | 579 | 545 | 578 | +5.47% | 1,584,000 | 507億4796万 | +15.83% | 8.26 | 1.48 |
01/21 | 529 | 549 | 525 | 548 | +4.78% | 597,000 | 481億1398万 | +10.93% | 7.83 | 1.4 |
01/18 | 521 | 529 | 515 | 523 | +1.75% | 576,000 | 459億1900万 | +6.73% | 7.47 | 1.34 |
01/17 | 531 | 536 | 504 | 514 | -3.93% | 557,000 | 451億2881万 | +5.54% | 7.34 | 1.31 |
01/16 | 550 | 550 | 532 | 535 | -2.55% | 423,000 | 469億7259万 | +10.54% | 7.64 | 1.37 |
01/15 | 537 | 553 | 535 | 549 | +3.78% | 1,165,000 | 482億178万 | +14.38% | 7.84 | 1.4 |
01/11 | 513 | 532 | 509 | 529 | +3.93% | 873,000 | 464億4580万 | +11.13% | 7.56 | 1.35 |
01/10 | 511 | 513 | 506 | 509 | -0.39% | 307,000 | 446億8981万 | +7.84% | 7.27 | 1.3 |
01/09 | 507 | 521 | 500 | 511 | +0.2% | 413,000 | 448億6541万 | +9.19% | 7.3 | 1.3 |
01/08 | 504 | 532 | 502 | 510 | +3.24% | 810,000 | 447億7761万 | +9.91% | 7.29 | 1.3 |
01/07 | 497 | 499 | 487 | 494 | -1.2% | 321,000 | 433億7282万 | +7.39% | 7.06 | 1.26 |
01/04 | 499 | 504 | 494 | 500 | +2.67% | 640,000 | 438億9962万 | +9.41% | 7.14 | 1.28 |
2012 |
12/28 | 485 | 490 | 480 | 487 | -0.2% | 354,000 | - | +7.51% | - | - |
12/27 | 484 | 493 | 481 | 488 | +1.88% | 440,000 | - | +8.44% | - | - |
12/26 | 478 | 482 | 471 | 479 | +1.05% | 293,000 | - | +7.16% | - | - |
12/25 | 478 | 482 | 472 | 474 | -0.21% | 204,000 | - | +6.76% | - | - |
12/21 | 491 | 493 | 472 | 475 | -3.06% | 599,000 | - | +7.71% | - | - |
12/20 | 478 | 497 | 475 | 490 | +1.87% | 984,000 | - | +11.87% | - | - |
12/19 | 481 | 487 | 480 | 481 | +0.21% | 599,000 | - | +10.57% | - | - |
12/18 | 470 | 483 | 470 | 480 | +2.13% | 748,000 | - | +11.11% | - | - |
12/17 | 467 | 475 | 463 | 470 | +1.51% | 606,000 | - | +9.56% | - | - |
12/14 | 464 | 467 | 460 | 463 | -0.86% | 668,000 | - | +8.69% | - | - |
12/13 | 473 | 481 | 465 | 467 | -1.68% | 735,000 | - | +10.14% | - | - |
12/12 | 452 | 481 | 452 | 475 | +5.79% | 1,843,000 | - | +12.83% | - | - |
12/11 | 452 | 452 | 446 | 449 | +0.9% | 478,000 | - | +7.42% | - | - |
12/10 | 453 | 455 | 443 | 445 | -1.77% | 707,000 | - | +6.97% | - | - |
12/07 | 453 | 459 | 448 | 453 | +0.67% | 1,064,000 | - | +9.16% | - | - |
12/06 | 442 | 450 | 441 | 450 | +2.04% | 737,000 | - | +8.96% | - | - |
12/05 | 444 | 447 | 440 | 441 | +0.68% | 901,000 | - | +7.3% | - | - |
12/04 | 435 | 442 | 431 | 438 | +0.46% | 698,000 | - | +7.09% | - | - |
12/03 | 427 | 439 | 426 | 436 | +3.07% | 1,199,000 | - | +6.86% | - | - |
11/30 | 423 | 424 | 416 | 423 | +0.95% | 772,000 | - | +3.93% | - | - |
11/29 | 409 | 420 | 407 | 419 | +2.2% | 630,000 | - | +3.46% | - | - |
11/28 | 414 | 414 | 404 | 410 | -0.97% | 477,000 | - | +1.49% | - | - |
11/27 | 409 | 414 | 409 | 414 | +1.22% | 390,000 | - | +2.73% | - | - |
11/26 | 408 | 415 | 408 | 409 | -0.24% | 478,000 | - | +1.74% | - | - |
11/22 | 412 | 413 | 407 | 410 | -0.24% | 362,000 | - | +1.99% | - | - |
11/21 | 408 | 412 | 405 | 411 | +1.23% | 393,000 | - | +2.49% | - | - |
11/20 | 406 | 408 | 403 | 406 | +1.25% | 380,000 | - | +1.25% | - | - |
11/19 | 407 | 410 | 401 | 401 | -1.47% | 457,000 | - | +0.25% | - | - |
11/16 | 414 | 414 | 403 | 407 | -1.45% | 427,000 | - | +1.75% | - | - |
11/15 | 404 | 413 | 402 | 413 | +1.98% | 562,000 | - | +3.25% | - | - |
11/14 | 408 | 408 | 398 | 405 | -1.22% | 487,000 | - | +1.5% | - | - |
11/13 | 412 | 418 | 406 | 410 | -0.24% | 789,000 | - | +2.76% | - | - |
11/12 | 391 | 414 | 382 | 411 | +5.12% | 1,005,000 | - | +3.01% | - | - |
11/09 | 392 | 392 | 383 | 391 | -1.76% | 402,000 | - | -1.76% | - | - |
11/08 | 400 | 402 | 395 | 398 | -1.49% | 289,000 | - | -0.25% | - | - |
11/07 | 400 | 405 | 399 | 404 | +1.25% | 221,000 | - | +1.25% | - | - |
11/06 | 405 | 408 | 398 | 399 | -1.48% | 323,000 | - | 0% | - | - |
11/05 | 406 | 410 | 405 | 405 | -0.98% | 128,000 | - | +1.5% | - | - |
11/02 | 404 | 410 | 404 | 409 | +1.49% | 467,000 | - | +2.51% | - | - |
11/01 | 407 | 407 | 401 | 403 | -0.74% | 274,000 | - | +1.26% | - | - |
10/31 | 403 | 406 | 400 | 406 | +1.75% | 352,000 | - | +2.01% | - | - |
10/30 | 403 | 406 | 396 | 399 | -0.99% | 511,000 | - | +0.5% | - | - |