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 | 655 | 656 | 640 | 640 | -1.39% | 42,800 | 237億5168万 | -1.23% | 14.58 | 0.65 |
03/28 | 661 | 664 | 645 | 649 | -2.84% | 54,000 | 240億8568万 | +0.15% | 14.79 | 0.66 |
03/27 | 659 | 670 | 658 | 668 | -1.04% | 42,100 | 247億9081万 | +3.09% | 15.22 | 0.68 |
03/26 | 673 | 675 | 660 | 675 | +0.9% | 80,500 | 250億5060万 | +4.49% | 15.38 | 0.69 |
03/25 | 669 | 680 | 661 | 669 | +0.9% | 79,800 | 248億2792万 | +3.72% | 15.24 | 0.68 |
03/22 | 672 | 674 | 663 | 663 | -0.9% | 64,600 | 246億525万 | +3.27% | 15.1 | 0.68 |
03/21 | 667 | 677 | 667 | 669 | +1.36% | 84,800 | 248億2792万 | +4.37% | 15.24 | 0.68 |
03/19 | 655 | 664 | 654 | 660 | +1.69% | 88,900 | 244億9392万 | +3.29% | 15.04 | 0.67 |
03/18 | 656 | 657 | 648 | 649 | -1.67% | 74,000 | 240億8568万 | +1.56% | 14.79 | 0.66 |
03/15 | 638 | 660 | 638 | 660 | +3.45% | 122,100 | 244億9392万 | +3.29% | 15.04 | 0.67 |
03/14 | 643 | 645 | 633 | 638 | -0.93% | 120,400 | 236億7745万 | -0.16% | 14.53 | 0.65 |
03/13 | 647 | 650 | 643 | 644 | -0.92% | 109,800 | 239億12万 | +0.78% | 14.67 | 0.66 |
03/12 | 649 | 653 | 647 | 650 | +0.62% | 112,800 | 241億2280万 | +1.72% | 14.81 | 0.66 |
03/11 | 650 | 651 | 645 | 646 | +0.62% | 86,400 | 239億7435万 | +1.1% | 14.72 | 0.66 |
03/08 | 638 | 646 | 637 | 642 | +0.78% | 107,000 | 238億2590万 | +0.63% | 14.63 | 0.66 |
03/07 | 639 | 647 | 636 | 637 | +0.16% | 83,500 | 236億4034万 | 0% | 14.51 | 0.65 |
03/06 | 643 | 643 | 634 | 636 | 0% | 42,000 | 236億323万 | 0% | 14.49 | 0.65 |
03/05 | 635 | 644 | 635 | 636 | +0.63% | 25,800 | 236億323万 | +0.16% | 14.49 | 0.65 |
03/04 | 637 | 645 | 632 | 632 | -1.1% | 58,900 | 234億5478万 | -0.16% | 14.4 | 0.64 |
03/01 | 638 | 642 | 632 | 639 | -0.78% | 56,300 | 237億1456万 | +1.11% | 14.56 | 0.65 |
02/28 | 633 | 644 | 631 | 644 | +2.22% | 41,700 | 239億12万 | +2.22% | 14.67 | 0.66 |
02/27 | 640 | 642 | 630 | 630 | -1.1% | 37,100 | 233億8056万 | +0.32% | 14.35 | 0.64 |
02/26 | 631 | 643 | 630 | 637 | -0.78% | 39,100 | 236億4034万 | +1.59% | 14.51 | 0.65 |
02/25 | 655 | 655 | 640 | 642 | +0.63% | 39,200 | 238億2590万 | +2.56% | 14.63 | 0.66 |
02/22 | 631 | 639 | 627 | 638 | -0.47% | 50,200 | 236億7745万 | +2.24% | 14.53 | 0.65 |
02/21 | 647 | 649 | 638 | 641 | -0.62% | 46,800 | 237億8879万 | +3.05% | 14.6 | 0.65 |
02/20 | 638 | 647 | 638 | 645 | +2.22% | 40,700 | 239億3724万 | +4.03% | 14.69 | 0.66 |
02/19 | 637 | 640 | 630 | 631 | -0.94% | 26,500 | 234億1767万 | +2.27% | 14.38 | 0.64 |
02/18 | 636 | 640 | 625 | 637 | +3.41% | 45,000 | 236億4034万 | +3.41% | 14.51 | 0.65 |
02/15 | 620 | 623 | 609 | 616 | -1.75% | 48,100 | 228億6099万 | +0.49% | 14.03 | 0.63 |
02/14 | 626 | 632 | 626 | 627 | -0.16% | 28,200 | 232億6922万 | +2.45% | 14.28 | 0.64 |
02/13 | 647 | 648 | 626 | 628 | -3.24% | 80,400 | 233億633万 | +2.78% | 14.31 | 0.64 |
02/12 | 658 | 659 | 648 | 649 | -0.15% | 69,300 | 240億8568万 | +6.57% | 14.79 | 0.66 |
02/08 | 654 | 654 | 645 | 650 | -0.46% | 66,100 | 241億2280万 | +7.08% | 14.81 | 0.66 |
02/07 | 655 | 656 | 646 | 653 | 0% | 62,400 | 242億3413万 | +8.11% | 14.88 | 0.67 |
02/06 | 650 | 657 | 647 | 653 | +3% | 69,800 | 242億3413万 | +8.83% | 14.88 | 0.67 |
02/05 | 646 | 647 | 632 | 634 | -2.01% | 53,100 | 235億2900万 | +6.38% | 14.44 | 0.65 |
02/04 | 635 | 651 | 635 | 647 | +3.52% | 74,800 | 240億1146万 | +9.29% | 14.74 | 0.66 |
02/01 | 620 | 630 | 620 | 625 | +0.81% | 45,300 | 231億9500万 | +6.29% | 14.24 | 0.64 |
01/31 | 620 | 627 | 618 | 620 | +1.14% | 50,800 | 230億944万 | +5.98% | 14.12 | 0.63 |
01/30 | 604 | 617 | 602 | 613 | +1.83% | 57,000 | 227億4965万 | +5.33% | 13.97 | 0.63 |
01/29 | 600 | 605 | 599 | 602 | +0.33% | 16,200 | 223億4142万 | +3.97% | 13.71 | 0.61 |
01/28 | 603 | 605 | 600 | 600 | +0.17% | 39,300 | 222億6720万 | +4.17% | 13.67 | 0.61 |
01/25 | 596 | 600 | 593 | 599 | +1.35% | 39,300 | 222億3008万 | +4.54% | 13.65 | 0.61 |
01/24 | 596 | 597 | 585 | 591 | -1.17% | 64,800 | 219億3319万 | +3.68% | 13.46 | 0.6 |
01/23 | 598 | 600 | 595 | 598 | -0.5% | 53,400 | 221億9297万 | +5.47% | 13.62 | 0.61 |
01/22 | 602 | 608 | 596 | 601 | -0.99% | 48,700 | 223億431万 | +6.56% | 13.69 | 0.61 |
01/21 | 598 | 607 | 588 | 607 | +2.36% | 57,800 | 225億2698万 | +8.2% | 13.83 | 0.62 |
01/18 | 591 | 596 | 589 | 593 | +1.54% | 47,000 | 220億741万 | +6.46% | 13.51 | 0.61 |
01/17 | 587 | 590 | 580 | 584 | -0.68% | 71,200 | 216億7340万 | +5.42% | 13.3 | 0.6 |
01/16 | 593 | 597 | 585 | 588 | -0.17% | 58,500 | 218億2185万 | +6.72% | 13.4 | 0.6 |
01/15 | 594 | 598 | 586 | 589 | +0.68% | 57,600 | 218億5896万 | +7.48% | 13.42 | 0.6 |
01/11 | 590 | 590 | 582 | 585 | 0% | 46,400 | 217億1052万 | +7.34% | 13.33 | 0.6 |
01/10 | 591 | 593 | 584 | 585 | 0% | 35,600 | 217億1052万 | +7.93% | 13.33 | 0.6 |
01/09 | 587 | 592 | 583 | 585 | -0.68% | 46,800 | 217億1052万 | +8.53% | 13.33 | 0.6 |
01/08 | 591 | 595 | 587 | 589 | -0.34% | 62,400 | 218億5896万 | +9.89% | 13.42 | 0.6 |
01/07 | 595 | 599 | 590 | 591 | +0.34% | 71,600 | 219億3319万 | +10.88% | 13.46 | 0.6 |
01/04 | 590 | 593 | 580 | 589 | +3.33% | 65,400 | 218億5896万 | +10.92% | 13.42 | 0.6 |
2012 |
12/28 | 562 | 576 | 562 | 570 | +2.15% | 73,500 | - | +7.95% | - | - |
12/27 | 552 | 562 | 547 | 558 | +1.09% | 103,900 | - | +6.08% | - | - |
12/26 | 558 | 559 | 545 | 552 | +0.73% | 50,600 | - | +5.54% | - | - |
12/25 | 551 | 554 | 543 | 548 | +1.29% | 25,100 | - | +5.18% | - | - |
12/21 | 553 | 554 | 537 | 541 | -1.46% | 53,200 | - | +4.44% | - | - |
12/20 | 541 | 551 | 537 | 549 | +1.67% | 72,400 | - | +6.6% | - | - |
12/19 | 536 | 543 | 530 | 540 | +1.12% | 77,000 | - | +5.47% | - | - |
12/18 | 536 | 539 | 533 | 534 | +0.38% | 43,100 | - | +4.91% | - | - |
12/17 | 530 | 538 | 530 | 532 | +0.76% | 46,400 | - | +5.35% | - | - |
12/14 | 528 | 535 | 526 | 528 | +0.19% | 70,400 | - | +5.18% | - | - |
12/13 | 527 | 534 | 526 | 527 | +0.96% | 62,800 | - | +5.61% | - | - |
12/12 | 522 | 525 | 520 | 522 | +0.77% | 24,500 | - | +5.03% | - | - |
12/11 | 517 | 522 | 515 | 518 | -0.96% | 15,300 | - | +4.65% | - | - |
12/10 | 533 | 538 | 517 | 523 | +1.95% | 28,700 | - | +6.09% | - | - |
12/07 | 510 | 517 | 510 | 513 | -1.16% | 25,900 | - | +4.48% | - | - |
12/06 | 512 | 519 | 510 | 519 | +1.96% | 37,300 | - | +6.13% | - | - |
12/05 | 501 | 509 | 498 | 509 | +1.19% | 38,000 | - | +4.52% | - | - |
12/04 | 505 | 509 | 501 | 503 | -1.18% | 47,600 | - | +3.93% | - | - |
12/03 | 515 | 515 | 505 | 509 | +0.79% | 31,100 | - | +5.6% | - | - |
11/30 | 511 | 514 | 505 | 505 | -1.75% | 55,900 | - | +5.21% | - | - |
11/29 | 513 | 521 | 511 | 514 | +0.39% | 23,800 | - | +7.31% | - | - |
11/28 | 525 | 527 | 506 | 512 | -3.03% | 39,700 | - | +7.34% | - | - |
11/27 | 528 | 534 | 524 | 528 | -0.75% | 43,900 | - | +11.16% | - | - |
11/26 | 526 | 535 | 526 | 532 | +1.92% | 74,200 | - | +12.47% | - | - |
11/22 | 521 | 522 | 514 | 522 | +3.37% | 55,600 | - | +10.83% | - | - |
11/21 | 504 | 512 | 498 | 505 | +1.41% | 52,800 | - | +7.68% | - | - |
11/20 | 496 | 505 | 494 | 498 | +1.43% | 50,600 | - | +6.41% | - | - |
11/19 | 479 | 491 | 479 | 491 | +3.59% | 58,700 | - | +5.14% | - | - |
11/16 | 474 | 479 | 468 | 474 | +0.42% | 48,100 | - | +1.72% | - | - |
11/15 | 460 | 474 | 457 | 472 | +1.94% | 26,500 | - | +1.51% | - | - |
11/14 | 470 | 470 | 458 | 463 | -0.64% | 27,400 | - | -0.22% | - | - |
11/13 | 457 | 466 | 452 | 466 | +3.56% | 48,300 | - | +0.65% | - | - |
11/12 | 451 | 465 | 450 | 450 | -0.66% | 22,800 | - | -2.81% | - | - |
11/09 | 456 | 460 | 451 | 453 | -0.66% | 58,200 | - | -2.37% | - | - |
11/08 | 460 | 461 | 456 | 456 | -1.94% | 24,700 | - | -1.72% | - | - |
11/07 | 469 | 469 | 465 | 465 | -0.21% | 23,400 | - | 0% | - | - |
11/06 | 465 | 469 | 464 | 466 | -0.85% | 19,600 | - | 0% | - | - |
11/05 | 468 | 474 | 465 | 470 | 0% | 23,700 | - | +0.64% | - | - |
11/02 | 469 | 470 | 465 | 470 | +1.73% | 43,300 | - | +0.43% | - | - |
11/01 | 467 | 470 | 457 | 462 | -1.91% | 50,000 | - | -1.91% | - | - |
10/31 | 456 | 474 | 456 | 471 | +3.52% | 39,200 | - | -1.05% | - | - |
10/30 | 451 | 465 | 450 | 455 | +1.11% | 48,600 | - | -5.8% | - | - |