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 |
---|
2014 | 1/1, 株式分割 1→4 |
2013 |
03/29 | 577 | 583 | 568 | 580 | +0.48% | 35,200 | 107億4786万 | +14.17% | 7.8 | 1.02 |
03/28 | 575 | 587 | 567 | 577 | +1.85% | 54,800 | 106億9690万 | +14.99% | 7.77 | 1.01 |
03/27 | 570 | 570 | 556 | 567 | +4.91% | 46,400 | 105億233万 | +14.26% | 7.62 | 1 |
03/26 | 553 | 555 | 533 | 540 | -4.38% | 62,800 | 100億1126万 | +10.03% | 7.27 | 0.95 |
03/25 | 590 | 600 | 565 | 565 | -4.24% | 85,200 | 104億6990万 | +16.26% | 7.6 | 0.99 |
03/22 | 597 | 605 | 590 | 590 | -3.08% | 58,800 | 109億3317万 | +23.17% | 7.94 | 1.04 |
03/21 | 588 | 618 | 588 | 609 | +4.91% | 93,200 | 112億8062万 | +28.97% | 8.19 | 1.07 |
03/19 | 553 | 600 | 551 | 580 | +5.84% | 76,400 | 107億5249万 | +24.78% | 7.81 | 1.02 |
03/18 | 555 | 558 | 546 | 548 | +0.64% | 63,600 | 101億5951万 | +19.44% | 7.38 | 0.96 |
03/15 | 525 | 546 | 518 | 545 | +5.06% | 109,600 | 100億9465万 | +19.73% | 7.33 | 0.96 |
03/14 | 493 | 519 | 493 | 519 | +5.28% | 66,000 | 96億821万 | +14.97% | 6.98 | 0.91 |
03/13 | 492 | 497 | 492 | 493 | +0.15% | 28,000 | 91億2641万 | +9.69% | 6.63 | 0.87 |
03/12 | 495 | 497 | 485 | 492 | +0.05% | 73,200 | 91億1252万 | +10.01% | 6.62 | 0.86 |
03/11 | 483 | 492 | 482 | 492 | +3.58% | 95,200 | 91億788万 | +10.45% | 6.61 | 0.86 |
03/08 | 483 | 485 | 475 | 475 | -0.73% | 35,200 | 87億9286万 | +6.87% | 6.38 | 0.83 |
03/07 | 467 | 481 | 460 | 478 | +4.71% | 104,400 | 88億5772万 | +7.9% | 6.43 | 0.84 |
03/06 | 460 | 460 | 454 | 457 | -1.24% | 43,600 | 84億5931万 | +3.28% | 6.14 | 0.8 |
03/05 | 469 | 470 | 454 | 462 | -0.59% | 62,000 | 85億6586万 | +4.58% | 6.22 | 0.81 |
03/04 | 460 | 466 | 458 | 465 | +2.03% | 53,200 | 86億1682万 | +5.2% | 6.26 | 0.82 |
03/01 | 453 | 459 | 452 | 456 | +0.94% | 93,200 | 84億4541万 | +3.11% | 6.13 | 0.8 |
02/28 | 448 | 455 | 448 | 452 | +1.29% | 58,800 | 83億6665万 | +2.38% | 6.07 | 0.79 |
02/27 | 445 | 447 | 445 | 446 | +0.22% | 18,400 | 82億6010万 | +1.31% | 6 | 0.78 |
02/26 | 442 | 445 | 442 | 445 | +0.17% | 22,000 | 82億4157万 | +0.85% | 5.98 | 0.78 |
02/25 | 438 | 444 | 433 | 444 | +3.26% | 45,200 | 82億2767万 | +0.68% | 5.97 | 0.78 |
02/22 | 430 | 436 | 429 | 430 | +0.17% | 12,000 | 79億6824万 | -2.49% | 5.79 | 0.76 |
02/21 | 436 | 438 | 429 | 429 | -1.32% | 31,600 | 78億5733万 | -2.66% | 5.7 | 0.75 |
02/20 | 420 | 435 | 420 | 435 | +2.96% | 52,800 | 79億6258万 | -1.36% | 5.78 | 0.76 |
02/19 | 414 | 425 | 414 | 423 | +2.49% | 45,600 | 77億3377万 | -4.2% | 5.61 | 0.73 |
02/18 | 409 | 413 | 408 | 412 | +0.86% | 22,800 | 75億4615万 | -6.52% | 5.48 | 0.72 |
02/15 | 423 | 423 | 398 | 409 | -2.39% | 71,600 | 74億8208万 | -7.31% | 5.43 | 0.71 |
02/14 | 408 | 425 | 408 | 419 | +1.58% | 64,800 | 76億6513万 | -4.83% | 5.57 | 0.73 |
02/13 | 428 | 432 | 406 | 412 | -4.13% | 198,000 | 75億4615万 | -6.09% | 5.48 | 0.72 |
02/12 | 450 | 451 | 428 | 430 | -4.92% | 150,400 | 78億7106万 | -1.83% | 5.71 | 0.75 |
02/08 | 453 | 455 | 450 | 452 | -0.33% | 44,400 | 82億7834万 | +3.73% | 6.01 | 0.79 |
02/07 | 455 | 458 | 453 | 454 | -0.6% | 68,800 | 83億580万 | +4.79% | 6.03 | 0.79 |
02/06 | 454 | 457 | 452 | 457 | +0.61% | 30,400 | 83億5614万 | +6.16% | 6.07 | 0.79 |
02/05 | 454 | 455 | 450 | 454 | +0.28% | 32,400 | 83億580万 | +6.51% | 6.03 | 0.79 |
02/04 | 455 | 455 | 450 | 453 | +0.28% | 53,600 | 82億8292万 | +6.97% | 6.01 | 0.79 |
02/01 | 460 | 460 | 448 | 451 | -1.63% | 57,200 | 82億6004万 | +7.44% | 6 | 0.78 |
01/31 | 453 | 459 | 453 | 459 | +2.06% | 20,400 | 83億9732万 | +10.01% | 6.1 | 0.8 |
01/30 | 450 | 452 | 448 | 450 | -1.21% | 70,000 | 82億2800万 | +8.84% | 5.97 | 0.78 |
01/29 | 462 | 465 | 453 | 455 | -2.15% | 63,200 | 83億2868万 | +10.98% | 6.05 | 0.79 |
01/28 | 470 | 471 | 458 | 465 | +1.64% | 65,600 | 85億1173万 | +14.53% | 6.18 | 0.81 |
01/25 | 450 | 460 | 446 | 458 | +4.57% | 94,000 | 83億7444万 | +14.09% | 6.08 | 0.79 |
01/24 | 426 | 441 | 420 | 438 | +1.16% | 85,600 | 80億835万 | +10.2% | 5.81 | 0.76 |
01/23 | 450 | 450 | 429 | 433 | -3.89% | 92,800 | 79億1682万 | +10.05% | 5.75 | 0.75 |
01/22 | 459 | 460 | 446 | 450 | -0.88% | 64,400 | 82億3716万 | +15.38% | 5.98 | 0.78 |
01/21 | 463 | 466 | 452 | 454 | +1.74% | 83,600 | 83億1037万 | +17.62% | 6.03 | 0.79 |
01/18 | 434 | 447 | 430 | 446 | +4.32% | 84,400 | 81億6851万 | +16.82% | 5.93 | 0.77 |
01/17 | 428 | 434 | 426 | 428 | 0% | 62,000 | 78億2987万 | +13.16% | 5.68 | 0.74 |
01/16 | 429 | 429 | 425 | 428 | +0.06% | 51,600 | 78億2987万 | +14.07% | 5.68 | 0.74 |
01/15 | 425 | 437 | 425 | 428 | -0.18% | 99,600 | 78億2530万 | +14.92% | 5.68 | 0.74 |
01/11 | 416 | 429 | 413 | 428 | +5.42% | 229,200 | 78億3903万 | +16.06% | 5.69 | 0.74 |
01/10 | 399 | 407 | 398 | 406 | +2.85% | 166,000 | 74億3632万 | +11% | 5.4 | 0.71 |
01/09 | 390 | 395 | 387 | 395 | +1.74% | 90,000 | 72億3039万 | +8.82% | 5.25 | 0.69 |
01/08 | 389 | 391 | 388 | 388 | -0.06% | 95,200 | 71億683万 | +7.55% | 5.16 | 0.67 |
01/07 | 383 | 394 | 382 | 389 | +1.97% | 134,400 | 71億1141万 | +8.22% | 5.16 | 0.67 |
01/04 | 382 | 383 | 378 | 381 | +1.6% | 70,400 | 69億7412万 | +6.72% | 5.06 | 0.66 |
2012 |
12/28 | 374 | 375 | 373 | 375 | +0.4% | 73,600 | - | +5.34% | - | - |
12/27 | 370 | 374 | 369 | 374 | +0.34% | 83,200 | - | +5.51% | - | - |
12/26 | 370 | 373 | 369 | 372 | -0.07% | 70,000 | - | +5.45% | - | - |
12/25 | 371 | 375 | 370 | 373 | +0.54% | 49,200 | - | +6.13% | - | - |
12/21 | 370 | 373 | 368 | 371 | -0.6% | 45,600 | - | +5.86% | - | - |
12/20 | 375 | 375 | 371 | 373 | +1.08% | 112,400 | - | +6.81% | - | - |
12/19 | 373 | 375 | 366 | 369 | +0.34% | 121,600 | - | +5.96% | - | - |
12/18 | 363 | 368 | 361 | 368 | +3.01% | 118,000 | - | +5.91% | - | - |
12/17 | 355 | 358 | 352 | 357 | +2% | 99,600 | - | +2.81% | - | - |
12/14 | 348 | 350 | 348 | 350 | +1.01% | 60,000 | - | +0.79% | - | - |
12/13 | 348 | 348 | 346 | 346 | -0.36% | 56,000 | - | -0.22% | - | - |
12/12 | 346 | 349 | 346 | 348 | 0% | 18,400 | - | +0.14% | - | - |
12/11 | 348 | 348 | 344 | 348 | +0.07% | 91,600 | - | +0.14% | - | - |
12/10 | 350 | 351 | 346 | 347 | -1.77% | 83,200 | - | -0.22% | - | - |
12/07 | 350 | 354 | 348 | 354 | +1.07% | 50,800 | - | +1.58% | - | - |
12/06 | 353 | 353 | 348 | 350 | -0.78% | 54,400 | - | +0.5% | - | - |
12/05 | 358 | 358 | 353 | 353 | -1.47% | 36,400 | - | +1% | - | - |
12/04 | 363 | 364 | 358 | 358 | +0.63% | 59,600 | - | +2.21% | - | - |
12/03 | 351 | 356 | 351 | 356 | +1.57% | 77,200 | - | +1.57% | - | - |
11/30 | 350 | 351 | 348 | 350 | +0.79% | 40,400 | - | -0.28% | - | - |
11/29 | 348 | 349 | 345 | 347 | +1.02% | 24,800 | - | -1.35% | - | - |
11/28 | 338 | 344 | 338 | 344 | +1.85% | 31,200 | - | -2.34% | - | - |
11/27 | 338 | 340 | 337 | 338 | +0.3% | 19,200 | - | -4.39% | - | - |
11/26 | 338 | 339 | 336 | 337 | -0.3% | 54,000 | - | -5.21% | - | - |
11/22 | 339 | 340 | 336 | 338 | 0% | 60,400 | - | -5.2% | - | - |
11/21 | 338 | 340 | 337 | 338 | 0% | 46,000 | - | -5.46% | - | - |
11/20 | 338 | 339 | 336 | 338 | -0.15% | 49,600 | - | -5.73% | - | - |
11/19 | 342 | 342 | 335 | 338 | -1.02% | 122,400 | - | -6.11% | - | - |
11/16 | 347 | 347 | 341 | 342 | -1.3% | 91,200 | - | -5.4% | - | - |
11/15 | 350 | 351 | 345 | 346 | -1.91% | 76,000 | - | -4.42% | - | - |
11/14 | 346 | 353 | 343 | 353 | +0.79% | 148,800 | - | -3.09% | - | - |
11/13 | 355 | 355 | 348 | 350 | -1.75% | 71,200 | - | -4.11% | - | - |
11/12 | 352 | 358 | 351 | 356 | +1.86% | 41,200 | - | -2.93% | - | - |
11/09 | 351 | 352 | 348 | 350 | -0.78% | 27,600 | - | -4.7% | - | - |
11/08 | 354 | 354 | 351 | 353 | -0.7% | 32,800 | - | -4.21% | - | - |
11/07 | 350 | 355 | 348 | 355 | +2.16% | 67,200 | - | -3.53% | - | - |
11/06 | 360 | 360 | 346 | 348 | -3.14% | 233,200 | - | -5.31% | - | - |
11/05 | 364 | 364 | 358 | 359 | +0.35% | 23,600 | - | -2.51% | - | - |
11/02 | 363 | 363 | 357 | 358 | -1.38% | 75,200 | - | -2.59% | - | - |
11/01 | 365 | 368 | 361 | 363 | -0.68% | 37,200 | - | -1.23% | - | - |
10/31 | 368 | 368 | 363 | 365 | -0.41% | 47,200 | - | -0.27% | - | - |
10/30 | 370 | 370 | 365 | 367 | -1.28% | 54,400 | - | +0.14% | - | - |