株価チャート
2012/09/03~2013/01/31
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 |
01/31 | 361 | 368 | 355 | 360 | -0.55% | 306,000 | 264億5995万 | -4% | - | 0.5 |
01/30 | 359 | 364 | 354 | 362 | +1.12% | 370,000 | 266億695万 | -3.47% | - | 0.5 |
01/29 | 357 | 367 | 355 | 358 | +0.28% | 233,000 | 263億1295万 | -4.53% | - | 0.49 |
01/28 | 367 | 367 | 356 | 357 | -2.19% | 335,000 | 262億3945万 | -4.8% | - | 0.49 |
01/25 | 366 | 373 | 363 | 365 | 0% | 320,000 | 268億2745万 | -2.67% | - | 0.5 |
01/24 | 364 | 365 | 352 | 365 | -1.08% | 562,000 | 268億2745万 | -2.41% | - | 0.5 |
01/23 | 369 | 376 | 366 | 369 | -2.12% | 265,000 | 271億2145万 | -1.07% | - | 0.51 |
01/22 | 386 | 386 | 371 | 377 | -3.08% | 402,000 | 277億945万 | +1.62% | - | 0.52 |
01/21 | 380 | 390 | 375 | 389 | +0.78% | 217,000 | 285億9145万 | +5.42% | - | 0.54 |
01/18 | 372 | 387 | 369 | 386 | +7.52% | 326,000 | 283億7095万 | +5.18% | - | 0.53 |
01/17 | 362 | 370 | 353 | 359 | -1.64% | 257,000 | 263億8645万 | -1.64% | - | 0.5 |
01/16 | 371 | 373 | 362 | 365 | -0.82% | 397,000 | 268億2745万 | +0.55% | - | 0.5 |
01/15 | 379 | 381 | 365 | 368 | -0.81% | 495,000 | 270億4795万 | +1.94% | - | 0.51 |
01/11 | 382 | 386 | 367 | 371 | -2.11% | 451,000 | 272億6845万 | +3.63% | - | 0.51 |
01/10 | 385 | 389 | 377 | 379 | -0.79% | 339,000 | 278億5645万 | +6.46% | - | 0.52 |
01/09 | 377 | 390 | 373 | 382 | -0.78% | 275,000 | 280億7695万 | +8.22% | - | 0.53 |
01/08 | 407 | 407 | 380 | 385 | -6.1% | 416,000 | 282億9745万 | +10.32% | - | 0.53 |
01/07 | 415 | 421 | 408 | 410 | -1.2% | 432,000 | 301億3494万 | +18.5% | - | 0.57 |
01/04 | 395 | 416 | 387 | 415 | +8.07% | 502,000 | 305億244万 | +20.99% | - | 0.57 |
2012 |
12/28 | 389 | 390 | 374 | 384 | +0.26% | 275,000 | - | +13.61% | - | - |
12/27 | 376 | 387 | 372 | 383 | +0.79% | 353,000 | - | +14.67% | - | - |
12/26 | 364 | 381 | 364 | 380 | +3.54% | 191,000 | - | +15.15% | - | - |
12/25 | 383 | 385 | 362 | 367 | +1.1% | 361,000 | - | +12.58% | - | - |
12/21 | 370 | 374 | 360 | 363 | -1.89% | 341,000 | - | +12.73% | - | - |
12/20 | 365 | 372 | 361 | 370 | +0.54% | 277,000 | - | +16.35% | - | - |
12/19 | 359 | 368 | 357 | 368 | +3.66% | 252,000 | - | +17.2% | - | - |
12/18 | 362 | 363 | 352 | 355 | -1.66% | 241,000 | - | +14.89% | - | - |
12/17 | 354 | 363 | 352 | 361 | +2.85% | 286,000 | - | +18.36% | - | - |
12/14 | 349 | 355 | 344 | 351 | +0.57% | 345,000 | - | +16.61% | - | - |
12/13 | 336 | 350 | 336 | 349 | +5.76% | 230,000 | - | +17.11% | - | - |
12/12 | 333 | 333 | 326 | 330 | -0.6% | 107,000 | - | +11.86% | - | - |
12/11 | 328 | 332 | 324 | 332 | +0.3% | 141,000 | - | +13.31% | - | - |
12/10 | 335 | 335 | 329 | 331 | 0% | 189,000 | - | +13.75% | - | - |
12/07 | 326 | 332 | 321 | 331 | +1.85% | 269,000 | - | +14.53% | - | - |
12/06 | 316 | 329 | 314 | 325 | +4.17% | 372,000 | - | +13.24% | - | - |
12/05 | 315 | 315 | 308 | 312 | -1.27% | 141,000 | - | +9.47% | - | - |
12/04 | 306 | 317 | 305 | 316 | +2.27% | 275,000 | - | +11.27% | - | - |
12/03 | 309 | 310 | 299 | 309 | +1.98% | 248,000 | - | +9.19% | - | - |
11/30 | 301 | 306 | 294 | 303 | +0.66% | 331,000 | - | +7.45% | - | - |
11/29 | 299 | 303 | 297 | 301 | +1.35% | 170,000 | - | +7.12% | - | - |
11/28 | 309 | 309 | 293 | 297 | -6.31% | 400,000 | - | +5.69% | - | - |
11/27 | 311 | 319 | 308 | 317 | +0.32% | 333,000 | - | +13.21% | - | - |
11/26 | 318 | 322 | 307 | 316 | +2.93% | 468,000 | - | +13.26% | - | - |
11/22 | 295 | 307 | 292 | 307 | +6.6% | 542,000 | - | +10.43% | - | - |
11/21 | 277 | 291 | 276 | 288 | +3.6% | 300,000 | - | +4.35% | - | - |
11/20 | 280 | 283 | 273 | 278 | -0.36% | 203,000 | - | +1.09% | - | - |
11/19 | 280 | 285 | 277 | 279 | +3.33% | 297,000 | - | +1.82% | - | - |
11/16 | 268 | 274 | 267 | 270 | +2.27% | 190,000 | - | -0.74% | - | - |
11/15 | 255 | 266 | 254 | 264 | +3.53% | 241,000 | - | -2.58% | - | - |
11/14 | 246 | 256 | 246 | 255 | +3.66% | 208,000 | - | -5.56% | - | - |
11/13 | 250 | 254 | 236 | 246 | -3.15% | 434,000 | - | -8.55% | - | - |
11/12 | 271 | 271 | 251 | 254 | -6.27% | 493,000 | - | -5.58% | - | - |
11/09 | 273 | 274 | 268 | 271 | -1.45% | 57,000 | - | +1.12% | - | - |
11/08 | 274 | 278 | 272 | 275 | -1.08% | 121,000 | - | +3% | - | - |
11/07 | 280 | 281 | 276 | 278 | -0.36% | 100,000 | - | +4.51% | - | - |
11/06 | 283 | 283 | 278 | 279 | -1.06% | 82,000 | - | +5.28% | - | - |
11/05 | 284 | 285 | 279 | 282 | -0.7% | 94,000 | - | +6.82% | - | - |
11/02 | 282 | 287 | 282 | 284 | +2.16% | 194,000 | - | +7.98% | - | - |
11/01 | 278 | 282 | 277 | 278 | +0.72% | 87,000 | - | +6.11% | - | - |
10/31 | 277 | 280 | 273 | 276 | -1.43% | 166,000 | - | +5.34% | - | - |
10/30 | 273 | 285 | 268 | 280 | +0.72% | 393,000 | - | +6.87% | - | - |
10/29 | 291 | 291 | 275 | 278 | -4.79% | 396,000 | - | +6.11% | - | - |
10/26 | 292 | 296 | 286 | 292 | +1.74% | 286,000 | - | +11.45% | - | - |
10/25 | 294 | 296 | 283 | 287 | -1.03% | 398,000 | - | +9.54% | - | - |
10/24 | 283 | 293 | 283 | 290 | +2.47% | 365,000 | - | +10.27% | - | - |
10/23 | 291 | 304 | 277 | 283 | -2.75% | 430,000 | - | +7.6% | - | - |
10/22 | 279 | 293 | 273 | 291 | +1.39% | 464,000 | - | +10.65% | - | - |
10/19 | 260 | 289 | 259 | 287 | +8.71% | 564,000 | - | +9.13% | - | - |
10/18 | 257 | 268 | 257 | 264 | +3.94% | 275,000 | - | +0.38% | - | - |
10/17 | 255 | 257 | 252 | 254 | +0.79% | 227,000 | - | -3.42% | - | - |
10/16 | 246 | 254 | 246 | 252 | +4.13% | 192,000 | - | -4.55% | - | - |
10/15 | 232 | 242 | 231 | 242 | +2.98% | 317,000 | - | -8.68% | - | - |
10/12 | 234 | 237 | 233 | 235 | +2.17% | 132,000 | - | -11.65% | - | - |
10/11 | 235 | 236 | 230 | 230 | -2.95% | 229,000 | - | -14.18% | - | - |
10/10 | 231 | 241 | 230 | 237 | +0.42% | 182,000 | - | -12.22% | - | - |
10/09 | 243 | 243 | 236 | 236 | -2.88% | 311,000 | - | -13.24% | - | - |
10/05 | 240 | 244 | 240 | 243 | +1.25% | 324,000 | - | -11.64% | - | - |
10/04 | 246 | 247 | 239 | 240 | -1.64% | 528,000 | - | -13.04% | - | - |
10/03 | 254 | 254 | 243 | 244 | -3.94% | 201,000 | - | -12.54% | - | - |
10/02 | 252 | 258 | 251 | 254 | -0.78% | 140,000 | - | -9.93% | - | - |
10/01 | 261 | 261 | 251 | 256 | -3.03% | 223,000 | - | -9.86% | - | - |
09/28 | 268 | 269 | 263 | 264 | -0.38% | 159,000 | - | -8.01% | - | - |
09/27 | 265 | 267 | 263 | 265 | -0.75% | 184,000 | - | -8.3% | - | - |
09/26 | 270 | 272 | 266 | 267 | -4.3% | 196,000 | - | -8.25% | - | - |
09/25 | 272 | 288 | 272 | 279 | -0.36% | 318,000 | - | -5.1% | - | - |
09/24 | 285 | 285 | 276 | 280 | -2.1% | 194,000 | - | -5.08% | - | - |
09/21 | 286 | 289 | 285 | 286 | 0% | 134,000 | - | -3.7% | - | - |
09/20 | 298 | 298 | 284 | 286 | -4.67% | 249,000 | - | -4.35% | - | - |
09/19 | 292 | 300 | 288 | 300 | +4.17% | 356,000 | - | 0% | - | - |
09/18 | 299 | 299 | 286 | 288 | -3.36% | 265,000 | - | -4% | - | - |
09/14 | 291 | 298 | 290 | 298 | +3.11% | 182,000 | - | -1% | - | - |
09/13 | 284 | 290 | 282 | 289 | +2.48% | 125,000 | - | -4.3% | - | - |
09/12 | 275 | 283 | 275 | 282 | +3.3% | 126,000 | - | -6.93% | - | - |
09/11 | 278 | 278 | 272 | 273 | -2.15% | 112,000 | - | -10.49% | - | - |
09/10 | 281 | 281 | 266 | 279 | -0.71% | 252,000 | - | -8.82% | - | - |
09/07 | 278 | 283 | 278 | 281 | +4.07% | 292,000 | - | -8.77% | - | - |
09/06 | 273 | 273 | 269 | 270 | -3.23% | 224,000 | - | -12.62% | - | - |
09/05 | 285 | 286 | 277 | 279 | -2.11% | 147,000 | - | -10.29% | - | - |
09/04 | 286 | 289 | 284 | 285 | -0.35% | 65,000 | - | -8.95% | - | - |
09/03 | 292 | 294 | 286 | 286 | -1.72% | 188,000 | - | -9.49% | - | - |