株価チャート
2012/09/11~2013/03/29
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 | 1,188 | 1,210 | 1,188 | 1,210 | +1.85% | 400 | 151億9881万 | +3.6% | 11.96 | 0.68 |
03/28 | 1,188 | 1,200 | 1,188 | 1,188 | 0% | 700 | 149億2246万 | +1.97% | 11.74 | 0.67 |
03/27 | 1,160 | 1,188 | 1,130 | 1,188 | +1.11% | 1,200 | 149億2246万 | +2.15% | 11.74 | 0.67 |
03/26 | 1,220 | 1,220 | 1,175 | 1,175 | -3.69% | 400 | 147億5917万 | +1.12% | 11.62 | 0.66 |
03/25 | 1,250 | 1,250 | 1,220 | 1,220 | -3.17% | 600 | 153億2442万 | +4.99% | 12.06 | 0.69 |
03/22 | 1,175 | 1,260 | 1,175 | 1,260 | +9.57% | 3,100 | 158億2686万 | +8.53% | 12.46 | 0.71 |
03/21 | 1,148 | 1,230 | 1,148 | 1,150 | +0.35% | 2,700 | 144億4515万 | -0.78% | 11.37 | 0.65 |
03/19 | 1,150 | 1,150 | 1,111 | 1,146 | -0.35% | 1,700 | 143億9490万 | -1.21% | 11.33 | 0.65 |
03/18 | 1,150 | 1,150 | 1,150 | 1,150 | +0.52% | 300 | 144億4515万 | -1.03% | 11.37 | 0.65 |
03/15 | 1,150 | 1,169 | 1,144 | 1,144 | -2.56% | 1,100 | 143億6978万 | -1.72% | 11.31 | 0.65 |
03/14 | 1,148 | 1,174 | 1,148 | 1,174 | +2.26% | 200 | 147億4661万 | +0.6% | 11.61 | 0.66 |
03/13 | 1,148 | 1,148 | 1,148 | 1,148 | -0.26% | 200 | 144億2002万 | -1.71% | 11.35 | 0.65 |
03/12 | 1,150 | 1,161 | 1,150 | 1,151 | -1.79% | 1,100 | 144億5771万 | -1.62% | 11.38 | 0.65 |
03/11 | 1,171 | 1,172 | 1,150 | 1,172 | +0.09% | 3,300 | 147億2149万 | 0% | 11.59 | 0.66 |
03/08 | 1,155 | 1,171 | 1,149 | 1,171 | +0.52% | 1,000 | 147億893万 | -0.17% | 11.58 | 0.66 |
03/07 | 1,165 | 1,166 | 1,165 | 1,165 | 0% | 400 | 146億3356万 | -0.6% | 11.52 | 0.66 |
03/06 | 1,165 | 1,175 | 1,165 | 1,165 | -2.51% | 4,200 | 146億3356万 | -0.6% | 11.52 | 0.66 |
03/05 | 1,195 | 1,195 | 1,195 | 1,195 | +2.14% | 100 | 150億1039万 | +2.05% | 11.81 | 0.68 |
02/28 | 1,171 | 1,171 | 1,170 | 1,170 | +1.92% | 3,000 | 146億9637万 | +0.09% | 11.57 | 0.66 |
02/27 | 1,120 | 1,148 | 1,120 | 1,148 | +3.52% | 500 | 144億2002万 | -1.71% | 11.35 | 0.65 |
02/26 | 1,115 | 1,115 | 1,109 | 1,109 | -3.14% | 1,300 | 139億3014万 | -5.05% | 10.96 | 0.63 |
02/25 | 1,150 | 1,150 | 1,145 | 1,145 | -2.14% | 1,800 | 143億8234万 | -2.39% | 11.32 | 0.65 |
02/22 | 1,170 | 1,170 | 1,170 | 1,170 | +2.72% | 500 | 146億9637万 | -0.43% | 11.57 | 0.66 |
02/21 | 1,139 | 1,139 | 1,139 | 1,139 | -0.09% | 100 | 143億697万 | -3.23% | 11.26 | 0.64 |
02/20 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 100 | 143億1954万 | -3.14% | 11.27 | 0.64 |
02/15 | 1,139 | 1,140 | 1,139 | 1,140 | +0.09% | 300 | 143億1954万 | -3.14% | 11.27 | 0.64 |
02/14 | 1,139 | 1,139 | 1,139 | 1,139 | -2.57% | 300 | 143億697万 | -3.23% | 11.26 | 0.64 |
02/13 | 1,169 | 1,169 | 1,169 | 1,169 | 0% | 200 | 146億8380万 | -0.68% | 11.56 | 0.66 |
02/12 | 1,200 | 1,200 | 1,169 | 1,169 | -2.5% | 1,900 | 146億8380万 | -0.6% | 11.56 | 0.66 |
02/08 | 1,199 | 1,199 | 1,199 | 1,199 | -0.08% | 400 | 150億6063万 | +1.96% | 11.85 | 0.68 |
02/07 | 1,200 | 1,200 | 1,200 | 1,200 | +0.84% | 1,000 | 150億7320万 | +2.13% | 11.86 | 0.68 |
02/06 | 1,195 | 1,195 | 1,190 | 1,190 | 0% | 300 | 149億4759万 | +1.28% | 11.76 | 0.67 |
02/01 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 100 | 149億4759万 | +1.36% | 11.76 | 0.67 |
01/31 | 1,243 | 1,243 | 1,190 | 1,190 | -2.3% | 3,200 | 149億4759万 | +1.54% | 11.76 | 0.67 |
01/30 | 1,218 | 1,218 | 1,218 | 1,218 | +1.5% | 100 | 152億9929万 | +4.1% | 12.04 | 0.69 |
01/25 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,000 | 150億7320万 | +2.83% | 11.86 | 0.68 |
01/24 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | 150億7320万 | +3.09% | 11.86 | 0.68 |
01/23 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 2,000 | 150億7320万 | +3.18% | 11.86 | 0.68 |
01/22 | 1,200 | 1,200 | 1,200 | 1,200 | +3.36% | 1,000 | 150億7320万 | +3.36% | 11.86 | 0.68 |
01/16 | 1,161 | 1,161 | 1,161 | 1,161 | +0.87% | 200 | 145億8332万 | +0.35% | 11.48 | 0.66 |
01/15 | 1,150 | 1,151 | 1,150 | 1,151 | +0.09% | 300 | 144億5771万 | -0.26% | 11.38 | 0.65 |
01/11 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 400 | 144億4515万 | -0.09% | 11.37 | 0.65 |
01/10 | 1,167 | 1,167 | 1,150 | 1,150 | +0.44% | 2,400 | 144億4515万 | +0.17% | 11.37 | 0.65 |
01/09 | 1,120 | 1,145 | 1,120 | 1,145 | +0.44% | 900 | 143億8234万 | -0.09% | 11.32 | 0.65 |
01/08 | 1,164 | 1,164 | 1,100 | 1,140 | -6.86% | 11,800 | 143億1954万 | -0.18% | 11.27 | 0.64 |
01/04 | 1,224 | 1,224 | 1,224 | 1,224 | +2% | 3,400 | 153億7466万 | +7.46% | 12.1 | 0.69 |
2012 |
12/28 | 1,217 | 1,217 | 1,200 | 1,200 | -1.64% | 1,100 | - | +6.01% | - | - |
12/27 | 1,160 | 1,220 | 1,160 | 1,220 | +6.83% | 1,400 | - | +8.25% | - | - |
12/21 | 1,142 | 1,143 | 1,142 | 1,142 | +0.18% | 1,100 | - | +1.87% | - | - |
12/20 | 1,140 | 1,140 | 1,140 | 1,140 | +0.44% | 100 | - | +2.06% | - | - |
12/19 | 1,138 | 1,138 | 1,135 | 1,135 | -0.26% | 900 | - | +1.79% | - | - |
12/17 | 1,141 | 1,141 | 1,138 | 1,138 | 0% | 300 | - | +2.15% | - | - |
12/14 | 1,138 | 1,138 | 1,138 | 1,138 | -3.56% | 200 | - | +2.34% | - | - |
12/12 | 1,180 | 1,180 | 1,180 | 1,180 | +0.08% | 200 | - | +6.31% | - | - |
12/11 | 1,179 | 1,179 | 1,179 | 1,179 | -0.67% | 200 | - | +6.7% | - | - |
12/10 | 1,187 | 1,187 | 1,187 | 1,187 | +1.98% | 1,500 | - | +7.71% | - | - |
12/07 | 1,178 | 1,178 | 1,164 | 1,164 | +1.93% | 5,500 | - | +6.01% | - | - |
12/06 | 1,142 | 1,142 | 1,142 | 1,142 | 0% | 200 | - | +4.39% | - | - |
12/05 | 1,145 | 1,145 | 1,142 | 1,142 | 0% | 300 | - | +4.67% | - | - |
12/04 | 1,142 | 1,142 | 1,142 | 1,142 | 0% | 200 | - | +4.87% | - | - |
12/03 | 1,188 | 1,188 | 1,142 | 1,142 | -1.89% | 900 | - | +4.96% | - | - |
11/30 | 1,164 | 1,164 | 1,164 | 1,164 | +2.02% | 2,100 | - | +6.99% | - | - |
11/29 | 1,113 | 1,141 | 1,111 | 1,141 | +3.63% | 500 | - | +4.97% | - | - |
11/28 | 1,090 | 1,102 | 1,090 | 1,101 | +1.01% | 2,000 | - | +1.19% | - | - |
11/27 | 1,091 | 1,091 | 1,090 | 1,090 | +0.46% | 600 | - | -0.09% | - | - |
11/26 | 1,081 | 1,085 | 1,081 | 1,085 | +0.46% | 400 | - | -1% | - | - |
11/15 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 300 | - | -1.91% | - | - |
11/12 | 1,080 | 1,080 | 1,080 | 1,080 | +1.98% | 1,600 | - | -2.7% | - | - |
11/09 | 1,059 | 1,059 | 1,059 | 1,059 | 0% | 100 | - | -5.28% | - | - |
11/08 | 1,059 | 1,059 | 1,059 | 1,059 | 0% | 100 | - | -5.87% | - | - |
11/07 | 1,059 | 1,059 | 1,059 | 1,059 | -1.03% | 100 | - | -6.2% | - | - |
11/06 | 1,060 | 1,070 | 1,059 | 1,070 | +0.94% | 300 | - | -5.64% | - | - |
11/05 | 1,060 | 1,060 | 1,060 | 1,060 | +0.09% | 100 | - | -7.18% | - | - |
11/02 | 1,031 | 1,059 | 1,031 | 1,059 | -2.93% | 200 | - | -8.31% | - | - |
11/01 | 1,061 | 1,091 | 1,061 | 1,091 | -0.73% | 200 | - | -6.83% | - | - |
10/31 | 1,099 | 1,099 | 1,099 | 1,099 | +0.83% | 3,100 | - | -6.39% | - | - |
10/30 | 1,088 | 1,090 | 1,088 | 1,090 | +0.93% | 1,100 | - | -7.16% | - | - |
10/29 | 1,071 | 1,080 | 1,071 | 1,080 | +0.93% | 600 | - | -8.16% | - | - |
10/26 | 1,061 | 1,070 | 1,061 | 1,070 | -2.73% | 300 | - | -9.17% | - | - |
10/25 | 1,070 | 1,100 | 1,070 | 1,100 | +2.8% | 900 | - | -6.86% | - | - |
10/24 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 300 | - | -9.48% | - | - |
10/23 | 1,070 | 1,070 | 1,070 | 1,070 | -0.93% | 200 | - | -9.55% | - | - |
10/22 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 200 | - | -8.78% | - | - |
10/19 | 1,080 | 1,080 | 1,080 | 1,080 | -4% | 100 | - | -8.94% | - | - |
10/17 | 1,125 | 1,125 | 1,125 | 1,125 | -0.44% | 300 | - | -5.22% | - | - |
10/16 | 1,130 | 1,130 | 1,130 | 1,130 | -1.14% | 100 | - | -4.8% | - | - |
10/15 | 1,173 | 1,173 | 1,143 | 1,143 | -3.14% | 200 | - | -3.87% | - | - |
10/12 | 1,190 | 1,190 | 1,180 | 1,180 | +1.72% | 300 | - | -0.76% | - | - |
10/11 | 1,160 | 1,160 | 1,160 | 1,160 | -5.69% | 100 | - | -2.27% | - | - |
10/10 | 1,224 | 1,250 | 1,224 | 1,230 | +2.5% | 2,200 | - | +3.71% | - | - |
10/09 | 1,200 | 1,200 | 1,200 | 1,200 | -8.12% | 200 | - | +1.52% | - | - |
10/01 | 1,306 | 1,306 | 1,306 | 1,306 | +2.03% | 2,500 | - | +10.58% | - | - |
09/28 | 1,235 | 1,280 | 1,235 | 1,280 | +3.64% | 1,400 | - | +8.94% | - | - |
09/27 | 1,235 | 1,235 | 1,235 | 1,235 | +6.01% | 200 | - | +5.65% | - | - |
09/19 | 1,172 | 1,172 | 1,164 | 1,165 | -0.94% | 600 | - | 0% | - | - |
09/18 | 1,184 | 1,200 | 1,176 | 1,176 | -7.62% | 600 | - | +1.12% | - | - |
09/14 | 1,300 | 1,300 | 1,273 | 1,273 | -8.02% | 600 | - | +9.65% | - | - |
09/13 | 1,384 | 1,384 | 1,384 | 1,384 | -4.81% | 200 | - | +19.83% | - | - |
09/12 | 1,199 | 1,455 | 1,199 | 1,454 | +24.38% | 1,300 | - | +27.1% | - | - |
09/11 | 1,161 | 1,169 | 1,161 | 1,169 | +6.27% | 400 | - | +3.36% | - | - |