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 | 478 | 481 | 459 | 462 | -3.35% | 402,000 | 339億5694万 | +1.54% | - | 0.64 |
03/28 | 488 | 489 | 470 | 478 | -1.44% | 398,000 | 351億3294万 | +5.52% | - | 0.66 |
03/27 | 481 | 491 | 480 | 485 | -1.22% | 178,000 | 356億4743万 | +7.78% | - | 0.67 |
03/26 | 487 | 498 | 479 | 491 | +1.45% | 361,000 | 360億8843万 | +10.09% | - | 0.68 |
03/25 | 503 | 504 | 481 | 484 | -5.84% | 703,000 | 355億7393万 | +9.5% | - | 0.67 |
03/22 | 520 | 528 | 514 | 514 | -2.47% | 467,000 | 377億7893万 | +17.35% | - | 0.71 |
03/21 | 510 | 538 | 510 | 527 | +3.54% | 674,000 | 387億3443万 | +21.71% | - | 0.73 |
03/19 | 493 | 511 | 493 | 509 | +4.95% | 507,000 | 374億1143万 | +18.65% | - | 0.7 |
03/18 | 487 | 492 | 482 | 485 | -0.21% | 454,000 | 356億4743万 | +14.12% | - | 0.67 |
03/15 | 465 | 486 | 462 | 486 | +6.35% | 581,000 | 357億2093万 | +15.44% | - | 0.67 |
03/14 | 456 | 462 | 454 | 457 | +1.11% | 398,000 | 335億8944万 | +9.33% | - | 0.63 |
03/13 | 450 | 458 | 450 | 452 | +1.12% | 354,000 | 332億2194万 | +8.92% | - | 0.62 |
03/12 | 463 | 464 | 447 | 447 | -3.66% | 324,000 | 328億5444万 | +8.5% | - | 0.62 |
03/11 | 447 | 465 | 444 | 464 | +4.5% | 294,000 | 341億394万 | +13.45% | - | 0.64 |
03/08 | 430 | 448 | 428 | 444 | +3.02% | 570,000 | 326億3394万 | +9.63% | - | 0.61 |
03/07 | 439 | 445 | 429 | 431 | -0.92% | 180,000 | 316億7844万 | +7.21% | - | 0.6 |
03/06 | 434 | 436 | 429 | 435 | +2.11% | 328,000 | 319億7244万 | +9.02% | - | 0.6 |
03/05 | 445 | 446 | 421 | 426 | -3.18% | 350,000 | 313億1094万 | +7.58% | - | 0.59 |
03/04 | 435 | 443 | 428 | 440 | +4.02% | 546,000 | 323億3994万 | +11.96% | - | 0.61 |
03/01 | 428 | 435 | 421 | 423 | +0.48% | 393,000 | 310億9044万 | +8.46% | - | 0.58 |
02/28 | 415 | 430 | 413 | 421 | +4.21% | 408,000 | 309億4344万 | +8.51% | - | 0.58 |
02/27 | 409 | 409 | 398 | 404 | 0% | 252,000 | 296億9394万 | +4.66% | - | 0.56 |
02/26 | 415 | 415 | 400 | 404 | -0.74% | 356,000 | 296億9394万 | +4.94% | - | 0.56 |
02/25 | 410 | 414 | 403 | 407 | +0.25% | 233,000 | 299億1444万 | +5.99% | - | 0.56 |
02/22 | 409 | 410 | 397 | 406 | +0.5% | 316,000 | 298億4094万 | +6.01% | - | 0.56 |
02/21 | 416 | 416 | 393 | 404 | +1% | 360,000 | 296億9394万 | +6.04% | - | 0.56 |
02/20 | 396 | 402 | 394 | 400 | +3.09% | 214,000 | 293億9995万 | +5.26% | - | 0.55 |
02/19 | 387 | 397 | 385 | 388 | +0.52% | 217,000 | 285億1795万 | +2.65% | - | 0.54 |
02/18 | 393 | 400 | 383 | 386 | +1.31% | 294,000 | 283億7095万 | +2.12% | - | 0.53 |
02/15 | 401 | 401 | 373 | 381 | -5.22% | 462,000 | 280億345万 | +1.06% | - | 0.53 |
02/14 | 410 | 414 | 402 | 402 | -2.9% | 281,000 | 295億4694万 | +6.63% | - | 0.56 |
02/13 | 412 | 435 | 404 | 414 | 0% | 697,000 | 304億2894万 | +9.81% | - | 0.57 |
02/12 | 393 | 419 | 393 | 414 | +5.88% | 555,000 | 304億2894万 | +9.81% | - | 0.57 |
02/08 | 407 | 409 | 391 | 391 | -3.69% | 299,000 | 287億3845万 | +3.71% | - | 0.54 |
02/07 | 386 | 410 | 385 | 406 | +4.64% | 524,000 | 298億4094万 | +7.98% | - | 0.56 |
02/06 | 372 | 392 | 369 | 388 | +6.3% | 418,000 | 285億1795万 | +3.47% | - | 0.54 |
02/05 | 375 | 376 | 365 | 365 | -3.44% | 250,000 | 268億2745万 | -2.67% | - | 0.5 |
02/04 | 372 | 379 | 370 | 378 | +3% | 196,000 | 277億8295万 | +0.8% | - | 0.52 |
02/01 | 365 | 368 | 363 | 367 | +1.94% | 191,000 | 269億7445万 | -2.13% | - | 0.51 |
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% | - | - |