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 | 980 | 990 | 965 | 980 | -0.41% | 29,000 | 90億9685万 | +1.34% | 18.19 | 0.45 |
03/28 | 997 | 1,000 | 975 | 984 | -2.57% | 23,900 | 91億3398万 | +2.93% | 18.27 | 0.45 |
03/27 | 1,055 | 1,055 | 991 | 1,010 | -5.43% | 33,800 | 93億7532万 | +6.88% | 18.75 | 0.47 |
03/26 | 1,100 | 1,100 | 1,030 | 1,068 | -3.35% | 24,900 | 99億1371万 | +14.59% | 19.82 | 0.49 |
03/25 | 1,076 | 1,105 | 1,075 | 1,105 | +1.01% | 19,000 | 102億5716万 | +20.37% | 20.51 | 0.51 |
03/22 | 1,091 | 1,095 | 1,050 | 1,094 | +0.27% | 15,300 | 101億5505万 | +21.42% | 20.31 | 0.51 |
03/21 | 1,045 | 1,110 | 1,040 | 1,091 | +6.03% | 37,500 | 101億2720万 | +23.28% | 20.25 | 0.5 |
03/19 | 1,013 | 1,034 | 1,006 | 1,029 | +1.68% | 9,600 | 95億5169万 | +18.41% | 19.1 | 0.48 |
03/18 | 1,011 | 1,040 | 994 | 1,012 | -6.9% | 30,300 | 93億9389万 | +18.22% | 18.79 | 0.47 |
03/15 | 1,058 | 1,180 | 1,025 | 1,087 | +7.84% | 63,800 | 100億9007万 | +28.94% | 20.18 | 0.5 |
03/14 | 945 | 1,020 | 930 | 1,008 | +6.67% | 65,700 | 93億5676万 | +21.74% | 18.71 | 0.47 |
03/13 | 939 | 959 | 924 | 945 | +1.39% | 27,900 | 87億7196万 | +15.81% | 17.54 | 0.44 |
03/12 | 926 | 942 | 926 | 932 | +0.22% | 11,500 | 86億5129万 | +15.63% | 17.3 | 0.43 |
03/11 | 951 | 951 | 930 | 930 | -2.11% | 15,000 | 86億3272万 | +16.69% | 17.26 | 0.43 |
03/08 | 955 | 965 | 930 | 950 | -1.55% | 29,000 | 88億1837万 | +20.56% | 17.63 | 0.44 |
03/07 | 952 | 965 | 924 | 965 | -2.72% | 23,000 | 89億5761万 | +24.04% | 17.91 | 0.45 |
03/06 | 893 | 992 | 892 | 992 | +12.73% | 122,100 | 92億824万 | +29.34% | 18.41 | 0.46 |
03/05 | 890 | 890 | 865 | 880 | -1.12% | 33,000 | 81億6860万 | +16.56% | 16.34 | 0.41 |
03/04 | 974 | 989 | 890 | 890 | -11.35% | 74,700 | 82億6142万 | +18.98% | 16.52 | 0.41 |
03/01 | 1,065 | 1,065 | 871 | 1,004 | -5.73% | 209,000 | 93億1963万 | +35.49% | 18.64 | 0.46 |
02/28 | 1,065 | 1,065 | 1,065 | 1,065 | +16.39% | 6,900 | 98億8586万 | +46.09% | 19.77 | 0.49 |
02/27 | 915 | 915 | 915 | 915 | +19.61% | 39,000 | 84億9348万 | +27.62% | 16.98 | 0.42 |
02/26 | 762 | 777 | 750 | 765 | -0.13% | 9,700 | 71億111万 | +7.44% | 14.2 | 0.35 |
02/25 | 755 | 780 | 745 | 766 | +6.54% | 42,500 | 71億1039万 | +7.74% | 14.22 | 0.35 |
02/22 | 705 | 719 | 703 | 719 | +2.13% | 10,000 | 66億7411万 | +1.7% | 13.35 | 0.33 |
02/21 | 705 | 720 | 702 | 704 | +1% | 7,600 | 65億3488万 | +0.14% | 13.07 | 0.33 |
02/20 | 698 | 703 | 692 | 697 | +0.14% | 11,200 | 64億6990万 | -0.43% | 12.94 | 0.32 |
02/19 | 699 | 709 | 691 | 696 | -2.52% | 11,200 | 64億6062万 | -0.29% | 12.92 | 0.32 |
02/18 | 690 | 726 | 683 | 714 | +5.62% | 6,800 | 66億2770万 | +2.88% | 13.25 | 0.33 |
02/15 | 695 | 695 | 675 | 676 | -2.73% | 21,800 | 62億7497万 | -2.03% | 12.55 | 0.31 |
02/14 | 686 | 707 | 686 | 695 | +0.72% | 8,700 | 64億5133万 | +1.02% | 12.9 | 0.32 |
02/13 | 705 | 705 | 688 | 690 | -1.15% | 4,800 | 64億492万 | +0.73% | 12.81 | 0.32 |
02/12 | 700 | 708 | 695 | 698 | -0.14% | 8,700 | 64億7918万 | +2.35% | 12.96 | 0.32 |
02/08 | 712 | 712 | 685 | 699 | -1.83% | 9,700 | 64億8846万 | +3.1% | 12.98 | 0.32 |
02/07 | 714 | 718 | 711 | 712 | +1.28% | 2,700 | 66億914万 | +5.64% | 13.22 | 0.33 |
02/06 | 710 | 715 | 702 | 703 | +0.43% | 6,100 | 65億2559万 | +5.08% | 13.05 | 0.32 |
02/05 | 701 | 710 | 700 | 700 | -0.71% | 11,900 | 64億9775万 | +5.11% | 12.99 | 0.32 |
02/04 | 705 | 706 | 700 | 705 | +1.44% | 4,700 | 65億4416万 | +6.5% | 13.09 | 0.33 |
02/01 | 690 | 700 | 680 | 695 | 0% | 12,200 | 64億5133万 | +5.78% | 12.9 | 0.32 |
01/31 | 690 | 700 | 690 | 695 | -0.71% | 6,400 | 64億5133万 | +6.27% | 12.9 | 0.32 |
01/30 | 698 | 711 | 685 | 700 | +0.86% | 14,000 | 64億9775万 | +7.69% | 12.99 | 0.32 |
01/29 | 700 | 710 | 694 | 694 | -2.25% | 13,300 | 64億4205万 | +7.43% | 12.88 | 0.32 |
01/28 | 700 | 725 | 697 | 710 | +2.01% | 15,800 | 65億9057万 | +10.42% | 13.18 | 0.33 |
01/25 | 713 | 725 | 696 | 696 | -3.33% | 17,100 | 64億6062万 | +8.92% | 12.92 | 0.32 |
01/24 | 745 | 745 | 710 | 720 | -4.89% | 11,100 | 66億8340万 | +13.39% | 13.37 | 0.33 |
01/23 | 737 | 791 | 737 | 757 | -5.02% | 18,800 | 70億2685万 | +19.97% | 14.05 | 0.35 |
01/22 | 798 | 798 | 721 | 797 | +6.55% | 44,100 | 73億9815万 | +27.72% | 14.79 | 0.37 |
01/21 | 660 | 748 | 660 | 748 | +15.43% | 31,500 | 69億4331万 | +21.43% | 13.88 | 0.35 |
01/18 | 630 | 648 | 625 | 648 | +3.18% | 7,100 | 60億1506万 | +6.06% | 12.03 | 0.3 |
01/17 | 637 | 646 | 622 | 628 | -0.79% | 8,500 | 58億2941万 | +3.12% | 11.66 | 0.29 |
01/16 | 626 | 640 | 626 | 633 | +0.48% | 7,900 | 58億7582万 | +4.11% | 11.75 | 0.29 |
01/15 | 616 | 634 | 614 | 630 | +2.61% | 20,900 | 58億4797万 | +3.96% | 11.69 | 0.29 |
01/11 | 623 | 623 | 614 | 614 | +0.16% | 6,800 | 56億9945万 | +1.49% | 11.4 | 0.28 |
01/10 | 620 | 622 | 611 | 613 | -1.13% | 6,300 | 56億9017万 | +1.32% | 11.38 | 0.28 |
01/09 | 610 | 622 | 608 | 620 | +1.47% | 3,200 | 57億5515万 | +2.65% | 11.51 | 0.29 |
01/08 | 630 | 630 | 607 | 611 | -0.16% | 6,300 | 56億7160万 | +1.33% | 11.34 | 0.28 |
01/07 | 610 | 615 | 608 | 612 | +1.32% | 11,800 | 56億8089万 | +1.66% | 11.36 | 0.28 |
01/04 | 619 | 619 | 599 | 604 | +0.83% | 6,400 | 56億663万 | +0.33% | 11.21 | 0.28 |
2012 |
12/28 | 604 | 605 | 592 | 599 | -0.33% | 10,300 | - | -0.33% | - | - |
12/27 | 602 | 609 | 589 | 601 | -1.48% | 22,600 | - | +0.17% | - | - |
12/26 | 600 | 610 | 595 | 610 | +1.67% | 6,600 | - | +1.84% | - | - |
12/25 | 600 | 600 | 592 | 600 | 0% | 7,700 | - | +0.33% | - | - |
12/21 | 600 | 600 | 580 | 600 | 0% | 16,500 | - | +0.33% | - | - |
12/20 | 602 | 605 | 600 | 600 | -0.17% | 5,200 | - | +0.5% | - | - |
12/19 | 619 | 619 | 601 | 601 | -1.31% | 5,700 | - | +0.84% | - | - |
12/18 | 610 | 620 | 604 | 609 | -1.77% | 3,300 | - | +2.35% | - | - |
12/17 | 600 | 624 | 582 | 620 | +2.14% | 17,800 | - | +4.55% | - | - |
12/14 | 606 | 610 | 603 | 607 | +1% | 11,000 | - | +2.71% | - | - |
12/13 | 605 | 606 | 600 | 601 | +0.17% | 15,200 | - | +2.04% | - | - |
12/12 | 596 | 603 | 596 | 600 | 0% | 3,500 | - | +2.04% | - | - |
12/11 | 600 | 600 | 583 | 600 | -0.17% | 5,200 | - | +2.21% | - | - |
12/10 | 618 | 618 | 601 | 601 | 0% | 4,300 | - | +2.74% | - | - |
12/07 | 600 | 604 | 600 | 601 | -0.5% | 3,600 | - | +3.09% | - | - |
12/06 | 604 | 610 | 599 | 604 | +0.67% | 4,200 | - | +3.96% | - | - |
12/05 | 600 | 602 | 594 | 600 | -0.66% | 7,000 | - | +3.81% | - | - |
12/04 | 600 | 605 | 599 | 604 | +0.67% | 13,300 | - | +4.86% | - | - |
12/03 | 600 | 602 | 598 | 600 | +0.67% | 4,900 | - | +4.71% | - | - |
11/30 | 597 | 600 | 590 | 596 | -0.17% | 5,600 | - | +4.38% | - | - |
11/29 | 592 | 599 | 588 | 597 | +0.67% | 5,800 | - | +4.37% | - | - |
11/28 | 600 | 600 | 591 | 593 | +0.51% | 3,400 | - | +3.49% | - | - |
11/27 | 596 | 600 | 575 | 590 | -1.67% | 7,500 | - | +2.61% | - | - |
11/26 | 597 | 634 | 597 | 600 | +3.09% | 16,800 | - | +3.99% | - | - |
11/22 | 590 | 590 | 578 | 582 | -0.17% | 5,000 | - | +0.87% | - | - |
11/21 | 592 | 595 | 581 | 583 | -0.68% | 10,600 | - | +0.87% | - | - |
11/20 | 576 | 590 | 576 | 587 | +0.34% | 9,200 | - | +1.38% | - | - |
11/19 | 588 | 590 | 580 | 585 | +0.69% | 11,100 | - | +1.04% | - | - |
11/16 | 585 | 588 | 575 | 581 | +0.87% | 10,400 | - | +0.35% | - | - |
11/15 | 579 | 583 | 571 | 576 | +0.35% | 12,100 | - | -0.52% | - | - |
11/14 | 578 | 583 | 568 | 574 | -0.69% | 12,900 | - | -0.86% | - | - |
11/13 | 574 | 588 | 567 | 578 | +1.05% | 39,200 | - | -0.17% | - | - |
11/12 | 570 | 573 | 559 | 572 | +0.35% | 8,200 | - | -1.38% | - | - |
11/09 | 561 | 571 | 556 | 570 | +2.7% | 10,800 | - | -1.89% | - | - |
11/08 | 558 | 569 | 550 | 555 | -2.29% | 12,500 | - | -4.64% | - | - |
11/07 | 569 | 577 | 550 | 568 | -0.18% | 7,200 | - | -2.91% | - | - |
11/06 | 545 | 569 | 545 | 569 | +2.52% | 22,400 | - | -2.9% | - | - |
11/05 | 547 | 555 | 540 | 555 | +1.65% | 12,100 | - | -5.45% | - | - |
11/02 | 556 | 559 | 545 | 546 | -1.97% | 8,900 | - | -7.61% | - | - |
11/01 | 555 | 564 | 538 | 557 | +3.92% | 8,100 | - | -6.23% | - | - |
10/31 | 540 | 550 | 536 | 536 | -0.74% | 5,800 | - | -10.07% | - | - |
10/30 | 549 | 555 | 532 | 540 | -0.37% | 12,400 | - | -9.85% | - | - |