株価チャート
2012/09/20～2013/03/29
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 | 448 | 448 | 404 | 404 | -9.82% | 4,000 | 57億6912万 | -2.65% | 23.84 | 0.99 |
| 03/28 | 448 | 448 | 448 | 448 | -1.75% | 1,000 | 63億9744万 | +8.21% | 26.43 | 1.1 |
| 03/27 | 455 | 456 | 455 | 456 | -6.94% | 4,000 | 65億1168万 | +10.95% | 26.9 | 1.12 |
| 03/26 | 480 | 490 | 480 | 490 | +2.08% | 30,000 | 69億9720万 | +20.1% | 28.91 | 1.21 |
| 03/25 | 467 | 480 | 467 | 480 | +6.19% | 24,000 | 68億5440万 | +19.11% | 28.32 | 1.18 |
| 03/22 | 438 | 452 | 438 | 452 | -5.83% | 2,000 | 64億5456万 | +13.28% | 26.67 | 1.11 |
| 03/21 | 470 | 480 | 470 | 480 | +2.13% | 28,000 | 68億5440万 | +21.21% | 28.32 | 1.18 |
| 03/19 | 468 | 470 | 444 | 470 | +4.44% | 28,000 | 67億1160万 | +19.9% | 27.73 | 1.16 |
| 03/18 | 440 | 450 | 440 | 450 | +1.12% | 20,000 | 64億2600万 | +15.98% | 26.55 | 1.11 |
| 03/15 | 449 | 450 | 417 | 445 | +5.95% | 31,000 | 63億5460万 | +15.89% | 26.26 | 1.1 |
| 03/14 | 400 | 420 | 400 | 420 | +5% | 20,000 | 59億9760万 | +10.24% | 24.78 | 1.03 |
| 03/13 | 400 | 400 | 400 | 400 | 0% | 20,000 | 57億1200万 | +5.54% | 23.6 | 0.99 |
| 03/12 | 415 | 420 | 392 | 400 | -1.96% | 38,000 | 57億1200万 | +5.82% | 23.6 | 0.99 |
| 03/11 | 408 | 408 | 375 | 408 | +2% | 30,000 | 58億2624万 | +8.22% | 24.07 | 1 |
| 03/08 | 394 | 400 | 394 | 400 | +3.09% | 8,000 | 57億1200万 | +6.38% | 23.6 | 0.99 |
| 03/07 | 384 | 388 | 384 | 388 | +2.11% | 4,000 | 55億4064万 | +3.74% | 22.89 | 0.96 |
| 03/06 | 388 | 388 | 380 | 380 | -1.04% | 2,000 | 54億2640万 | +1.88% | 22.42 | 0.94 |
| 03/04 | 375 | 384 | 375 | 384 | +3.5% | 4,000 | 54億8352万 | +2.95% | 22.66 | 0.95 |
| 03/01 | 369 | 375 | 369 | 371 | -1.59% | 10,000 | 52億9788万 | -0.27% | 21.89 | 0.91 |
| 02/28 | 372 | 377 | 372 | 377 | +2.45% | 6,000 | 53億8356万 | +1.34% | 22.24 | 0.93 |
| 02/27 | 370 | 370 | 368 | 368 | -2.65% | 7,000 | 52億5504万 | -1.08% | 21.71 | 0.91 |
| 02/26 | 378 | 378 | 378 | 378 | 0% | 1,000 | 53億9784万 | +1.61% | 22.3 | 0.93 |
| 02/25 | 385 | 385 | 371 | 378 | 0% | 3,000 | 53億9784万 | +1.89% | 22.3 | 0.93 |
| 02/22 | 378 | 378 | 378 | 378 | +0.53% | 1,000 | 53億9784万 | +1.89% | 22.3 | 0.93 |
| 02/21 | 370 | 377 | 370 | 376 | -0.53% | 9,000 | 53億6928万 | +1.35% | 22.18 | 0.93 |
| 02/20 | 378 | 378 | 378 | 378 | +0.8% | 1,000 | 53億9784万 | +1.89% | 22.3 | 0.93 |
| 02/19 | 371 | 375 | 371 | 375 | 0% | 5,000 | 53億5500万 | +1.35% | 22.13 | 0.92 |
| 02/15 | 370 | 375 | 370 | 375 | +1.08% | 8,000 | 53億5500万 | +1.08% | 22.13 | 0.92 |
| 02/14 | 372 | 372 | 371 | 371 | -0.27% | 2,000 | 52億9788万 | 0% | 21.89 | 0.91 |
| 02/13 | 372 | 372 | 372 | 372 | -0.8% | 1,000 | 53億1216万 | +0.27% | 21.95 | 0.92 |
| 02/12 | 375 | 375 | 375 | 375 | 0% | 3,000 | 53億5500万 | +1.08% | 22.13 | 0.92 |
| 02/08 | 368 | 375 | 363 | 375 | +1.9% | 23,000 | 53億5500万 | +1.08% | 22.13 | 0.92 |
| 02/07 | 370 | 395 | 360 | 368 | +1.66% | 32,000 | 52億5504万 | -0.81% | 21.71 | 0.91 |
| 02/06 | 361 | 374 | 360 | 362 | -1.63% | 16,000 | 51億6936万 | -2.43% | 21.36 | 0.89 |
| 02/05 | 375 | 378 | 368 | 368 | -1.08% | 6,000 | 52億5504万 | -0.81% | 21.71 | 0.91 |
| 02/04 | 374 | 378 | 370 | 372 | +0.54% | 10,000 | 53億1216万 | 0% | 21.95 | 0.92 |
| 02/01 | 375 | 375 | 370 | 370 | -1.33% | 5,000 | 52億8360万 | -0.54% | 21.83 | 0.91 |
| 01/31 | 375 | 375 | 375 | 375 | 0% | 1,000 | 53億5500万 | +0.81% | 22.13 | 0.92 |
| 01/30 | 370 | 375 | 370 | 375 | +3.59% | 5,000 | 53億5500万 | +0.81% | 22.13 | 0.92 |
| 01/29 | 366 | 366 | 362 | 362 | -2.16% | 2,000 | 51億6936万 | -2.43% | 21.36 | 0.89 |
| 01/28 | 370 | 370 | 370 | 370 | -1.07% | 1,000 | 52億8360万 | -0.27% | 21.83 | 0.91 |
| 01/25 | 372 | 374 | 372 | 374 | +2.75% | 8,000 | 53億4072万 | +0.81% | 22.07 | 0.92 |
| 01/24 | 364 | 364 | 364 | 364 | -1.36% | 1,000 | 51億9792万 | -1.62% | 21.48 | 0.9 |
| 01/22 | 368 | 369 | 368 | 369 | +0.27% | 2,000 | 52億6932万 | -0.54% | 21.77 | 0.91 |
| 01/21 | 360 | 368 | 355 | 368 | 0% | 8,000 | 52億5504万 | -0.54% | 21.71 | 0.91 |
| 01/18 | 367 | 368 | 367 | 368 | +0.55% | 2,000 | 52億5504万 | -0.54% | 21.71 | 0.91 |
| 01/17 | 366 | 366 | 366 | 366 | -1.08% | 1,000 | 52億2648万 | -1.08% | 21.59 | 0.9 |
| 01/16 | 369 | 370 | 369 | 370 | +0.54% | 2,000 | 52億8360万 | +0.27% | 21.83 | 0.91 |
| 01/15 | 374 | 374 | 368 | 368 | -2.13% | 4,000 | 52億5504万 | -0.27% | 21.71 | 0.91 |
| 01/11 | 376 | 376 | 376 | 376 | +1.08% | 1,000 | 53億6928万 | +1.9% | 22.18 | 0.93 |
| 01/10 | 379 | 380 | 364 | 372 | -1.85% | 9,000 | 53億1216万 | +1.09% | 21.95 | 0.92 |
| 01/09 | 379 | 379 | 378 | 379 | +0.8% | 7,000 | 54億1212万 | +2.71% | 22.36 | 0.93 |
| 01/07 | 382 | 382 | 376 | 376 | -1.57% | 4,000 | 53億6928万 | +2.17% | 22.18 | 0.93 |
| 01/04 | 382 | 382 | 382 | 382 | +2.14% | 1,000 | 54億5496万 | +3.8% | 22.54 | 0.94 |
| 2012 |
| 12/28 | 374 | 374 | 374 | 374 | +1.91% | 1,000 | - | +1.63% | - | - |
| 12/27 | 367 | 367 | 367 | 367 | -1.61% | 1,000 | - | 0% | - | - |
| 12/25 | 373 | 373 | 373 | 373 | +0.81% | 1,000 | - | +1.63% | - | - |
| 12/21 | 375 | 377 | 370 | 370 | -2.12% | 6,000 | - | +0.82% | - | - |
| 12/18 | 382 | 382 | 369 | 378 | -1.05% | 11,000 | - | +3% | - | - |
| 12/17 | 369 | 391 | 369 | 382 | +2.96% | 22,000 | - | +4.37% | - | - |
| 12/14 | 369 | 372 | 369 | 371 | +0.27% | 5,000 | - | +1.37% | - | - |
| 12/13 | 370 | 372 | 370 | 370 | +1.09% | 6,000 | - | +1.09% | - | - |
| 12/12 | 366 | 366 | 366 | 366 | -0.54% | 1,000 | - | 0% | - | - |
| 12/11 | 368 | 368 | 368 | 368 | +2.22% | 3,000 | - | +0.55% | - | - |
| 12/10 | 365 | 365 | 360 | 360 | +0.28% | 4,000 | - | -1.64% | - | - |
| 12/07 | 362 | 362 | 359 | 359 | -0.83% | 2,000 | - | -1.91% | - | - |
| 12/06 | 366 | 367 | 362 | 362 | -2.16% | 3,000 | - | -1.36% | - | - |
| 12/04 | 360 | 370 | 360 | 370 | +2.78% | 10,000 | - | +0.82% | - | - |
| 12/03 | 363 | 363 | 360 | 360 | 0% | 2,000 | - | -1.91% | - | - |
| 11/30 | 363 | 363 | 360 | 360 | 0% | 2,000 | - | -2.17% | - | - |
| 11/28 | 360 | 360 | 360 | 360 | 0% | 1,000 | - | -2.44% | - | - |
| 11/26 | 360 | 360 | 360 | 360 | -0.28% | 2,000 | - | -2.44% | - | - |
| 11/22 | 369 | 369 | 361 | 361 | -0.28% | 2,000 | - | -2.43% | - | - |
| 11/21 | 362 | 362 | 362 | 362 | -2.16% | 1,000 | - | -2.16% | - | - |
| 11/19 | 370 | 370 | 370 | 370 | -1.6% | 1,000 | - | 0% | - | - |
| 11/15 | 376 | 376 | 376 | 376 | +1.62% | 3,000 | - | +1.35% | - | - |
| 11/14 | 370 | 370 | 370 | 370 | -1.86% | 1,000 | - | -0.27% | - | - |
| 11/13 | 362 | 377 | 362 | 377 | +1.89% | 21,000 | - | +1.62% | - | - |
| 11/08 | 360 | 370 | 360 | 370 | +4.23% | 8,000 | - | -0.27% | - | - |
| 11/07 | 362 | 362 | 355 | 355 | -4.05% | 8,000 | - | -4.57% | - | - |
| 11/06 | 363 | 370 | 363 | 370 | +1.93% | 8,000 | - | -1.07% | - | - |
| 11/02 | 363 | 363 | 363 | 363 | -2.16% | 3,000 | - | -3.2% | - | - |
| 11/01 | 371 | 371 | 371 | 371 | +0.82% | 1,000 | - | -1.33% | - | - |
| 10/31 | 368 | 368 | 368 | 368 | +1.66% | 1,000 | - | -2.39% | - | - |
| 10/30 | 362 | 362 | 362 | 362 | -3.47% | 1,000 | - | -4.23% | - | - |
| 10/26 | 375 | 375 | 375 | 375 | 0% | 1,000 | - | -1.06% | - | - |
| 10/25 | 370 | 375 | 370 | 375 | +1.35% | 9,000 | - | -1.32% | - | - |
| 10/23 | 365 | 370 | 365 | 370 | +1.37% | 8,000 | - | -2.63% | - | - |
| 10/22 | 365 | 365 | 365 | 365 | -1.35% | 2,000 | - | -3.95% | - | - |
| 10/19 | 370 | 370 | 370 | 370 | -1.07% | 3,000 | - | -3.14% | - | - |
| 10/18 | 367 | 374 | 366 | 374 | +1.91% | 24,000 | - | -2.35% | - | - |
| 10/15 | 367 | 367 | 367 | 367 | 0% | 2,000 | - | -4.18% | - | - |
| 10/12 | 375 | 375 | 367 | 367 | -4.18% | 3,000 | - | -4.43% | - | - |
| 10/01 | 383 | 383 | 383 | 383 | 0% | 8,000 | - | -0.52% | - | - |
| 09/28 | 384 | 384 | 383 | 383 | +3.79% | 5,000 | - | -0.52% | - | - |
| 09/26 | 399 | 399 | 369 | 369 | 0% | 9,000 | - | -4.4% | - | - |
| 09/25 | 371 | 371 | 366 | 369 | -0.54% | 5,000 | - | -4.65% | - | - |
| 09/24 | 365 | 371 | 365 | 371 | +1.09% | 2,000 | - | -4.38% | - | - |
| 09/21 | 380 | 380 | 367 | 367 | -3.42% | 11,000 | - | -6.14% | - | - |
| 09/20 | 380 | 380 | 380 | 380 | +0.8% | 3,000 | - | -3.55% | - | - |
