株価チャート
2013/02/04~2013/06/28
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 |
06/28 | 339 | 340 | 324 | 334 | +0.6% | 20,700 | 49億5634万 | -5.65% | - | 0.28 |
06/27 | 331 | 335 | 330 | 332 | -0.9% | 6,800 | 49億2666万 | -6.48% | - | 0.27 |
06/26 | 346 | 346 | 328 | 335 | -3.18% | 11,200 | 49億7118万 | -5.9% | - | 0.28 |
06/25 | 353 | 353 | 344 | 346 | -1.98% | 9,000 | 51億3441万 | -3.35% | - | 0.28 |
06/24 | 353 | 354 | 353 | 353 | +0.57% | 3,500 | 52億3829万 | -1.94% | - | 0.29 |
06/21 | 350 | 351 | 340 | 351 | -1.96% | 23,600 | 52億861万 | -2.5% | - | 0.29 |
06/20 | 351 | 360 | 350 | 358 | 0% | 3,000 | 53億1248万 | -0.83% | - | 0.29 |
06/19 | 362 | 362 | 350 | 358 | -0.83% | 6,700 | 53億1248万 | -0.83% | - | 0.29 |
06/18 | 364 | 364 | 361 | 361 | -0.82% | 1,400 | 53億5700万 | 0% | - | 0.3 |
06/17 | 355 | 366 | 355 | 364 | +2.54% | 8,400 | 54億152万 | +0.55% | - | 0.3 |
06/14 | 355 | 356 | 347 | 355 | +2.31% | 7,800 | 52億6796万 | -2.2% | - | 0.29 |
06/13 | 358 | 358 | 344 | 347 | -2.25% | 7,000 | 51億4925万 | -4.93% | - | 0.29 |
06/12 | 352 | 358 | 346 | 355 | -0.84% | 3,400 | 52億6796万 | -2.47% | - | 0.29 |
06/11 | 360 | 362 | 350 | 358 | 0% | 2,400 | 53億1248万 | -1.38% | - | 0.29 |
06/10 | 348 | 361 | 348 | 358 | +2.87% | 6,900 | 53億1248万 | -1.1% | - | 0.29 |
06/07 | 345 | 348 | 326 | 348 | -1.97% | 47,200 | 51億6409万 | -3.6% | - | 0.29 |
06/06 | 364 | 364 | 350 | 355 | -2.47% | 16,400 | 52億6796万 | -1.39% | - | 0.29 |
06/05 | 355 | 364 | 353 | 364 | +2.54% | 16,800 | 54億152万 | +1.39% | - | 0.3 |
06/04 | 355 | 355 | 339 | 355 | 0% | 27,800 | 52億6796万 | -0.84% | - | 0.29 |
06/03 | 356 | 360 | 355 | 355 | -0.84% | 19,800 | 52億6796万 | -0.56% | - | 0.29 |
05/31 | 358 | 360 | 355 | 358 | 0% | 20,000 | 53億1248万 | +0.56% | - | 0.29 |
05/30 | 359 | 364 | 355 | 358 | 0% | 20,100 | 53億1248万 | +0.56% | - | 0.29 |
05/29 | 367 | 367 | 358 | 358 | -0.83% | 12,600 | 53億1248万 | +0.85% | - | 0.29 |
05/28 | 352 | 365 | 350 | 361 | 0% | 18,900 | 53億5700万 | +1.98% | - | 0.3 |
05/27 | 362 | 362 | 347 | 361 | -1.1% | 13,300 | 53億5700万 | +2.27% | - | 0.3 |
05/24 | 371 | 379 | 352 | 365 | -1.35% | 36,300 | 54億1636万 | +3.99% | - | 0.3 |
05/23 | 380 | 384 | 370 | 370 | -2.89% | 45,700 | 54億9055万 | +6.02% | - | 0.3 |
05/22 | 385 | 388 | 379 | 381 | -0.26% | 30,200 | 56億5379万 | +9.8% | - | 0.31 |
05/21 | 368 | 382 | 368 | 382 | +4.09% | 21,200 | 56億6863万 | +11.05% | - | 0.31 |
05/20 | 367 | 377 | 356 | 367 | +0.55% | 48,300 | 54億4604万 | +7.62% | - | 0.3 |
05/17 | 357 | 369 | 354 | 365 | +2.24% | 70,500 | 54億1636万 | +7.67% | - | 0.3 |
05/16 | 372 | 373 | 337 | 357 | -5.56% | 69,600 | 52億9764万 | +5.93% | - | 0.29 |
05/15 | 382 | 384 | 369 | 378 | -0.79% | 77,700 | 56億927万 | +12.84% | - | 0.31 |
05/14 | 376 | 395 | 369 | 381 | +1.33% | 99,700 | 56億5379万 | +14.41% | - | 0.31 |
05/13 | 385 | 390 | 368 | 376 | -8.07% | 277,900 | 55億7959万 | +13.94% | - | 0.31 |
05/10 | 401 | 409 | 386 | 409 | +24.32% | 662,500 | 60億6929万 | +25.08% | - | 0.34 |
05/09 | 331 | 335 | 329 | 329 | -0.3% | 34,000 | 48億8214万 | +1.54% | - | 0.27 |
05/08 | 330 | 330 | 327 | 330 | +0.61% | 42,400 | 48億9698万 | +2.17% | - | 0.27 |
05/07 | 333 | 335 | 320 | 328 | -0.3% | 40,000 | 48億6730万 | +1.86% | - | 0.27 |
05/02 | 335 | 335 | 328 | 329 | +0.61% | 7,900 | 48億8214万 | +2.17% | - | 0.27 |
05/01 | 334 | 335 | 326 | 327 | -2.68% | 18,800 | 48億5246万 | +1.87% | - | 0.27 |
04/30 | 331 | 336 | 330 | 336 | +1.51% | 8,300 | 49億8602万 | +4.67% | - | 0.28 |
04/26 | 334 | 336 | 330 | 331 | -1.49% | 11,300 | 49億1182万 | +3.12% | - | 0.27 |
04/25 | 335 | 338 | 333 | 336 | -0.59% | 2,400 | 49億8602万 | +4.67% | - | 0.28 |
04/24 | 335 | 339 | 333 | 338 | +0.9% | 4,700 | 50億1569万 | +5.63% | - | 0.28 |
04/23 | 339 | 339 | 333 | 335 | -1.18% | 8,800 | 49億7118万 | +4.69% | - | 0.28 |
04/22 | 339 | 339 | 330 | 339 | +1.19% | 28,400 | 50億3053万 | +6.27% | - | 0.28 |
04/19 | 336 | 336 | 330 | 335 | -0.3% | 20,500 | 49億7118万 | +5.02% | - | 0.28 |
04/18 | 312 | 338 | 312 | 336 | +8.04% | 58,300 | 49億8602万 | +5.66% | - | 0.28 |
04/17 | 316 | 319 | 311 | 311 | -1.58% | 4,600 | 46億1503万 | -2.2% | - | 0.26 |
04/16 | 313 | 316 | 310 | 316 | 0% | 2,500 | 46億8923万 | -0.63% | - | 0.26 |
04/15 | 312 | 316 | 311 | 316 | -0.63% | 4,800 | 46億8923万 | -0.63% | - | 0.26 |
04/12 | 314 | 318 | 311 | 318 | +1.27% | 6,600 | 47億1891万 | 0% | - | 0.26 |
04/11 | 315 | 317 | 312 | 314 | 0% | 2,800 | 46億5955万 | -1.26% | - | 0.26 |
04/10 | 311 | 314 | 307 | 314 | +1.95% | 9,800 | 46億5955万 | -1.26% | - | 0.26 |
04/09 | 312 | 313 | 300 | 308 | -1.28% | 17,500 | 45億7051万 | -3.14% | - | 0.25 |
04/08 | 313 | 313 | 301 | 312 | -0.64% | 14,900 | 46億2987万 | -1.89% | - | 0.26 |
04/05 | 315 | 315 | 307 | 314 | +0.64% | 7,400 | 46億5955万 | -0.95% | - | 0.26 |
04/04 | 314 | 314 | 312 | 312 | -0.64% | 700 | 46億2987万 | -1.58% | - | 0.26 |
04/03 | 315 | 318 | 310 | 314 | -0.32% | 3,000 | 46億5955万 | -0.63% | - | 0.26 |
04/02 | 307 | 315 | 307 | 315 | +1.61% | 4,700 | 46億7439万 | -0.32% | - | 0.26 |
04/01 | 315 | 315 | 310 | 310 | -1.59% | 1,700 | 46億19万 | -1.9% | - | 0.26 |
03/29 | 311 | 315 | 310 | 315 | +0.32% | 3,600 | 46億7439万 | -0.32% | - | 0.26 |
03/28 | 322 | 322 | 310 | 314 | -2.18% | 8,000 | 46億5955万 | -0.32% | - | 0.26 |
03/27 | 317 | 321 | 310 | 321 | +0.63% | 6,100 | 47億6343万 | +1.9% | - | 0.26 |
03/26 | 325 | 332 | 307 | 319 | -4.78% | 13,300 | 47億3375万 | +1.59% | - | 0.26 |
03/25 | 326 | 345 | 325 | 335 | +3.08% | 18,300 | 49億7118万 | +7.03% | - | 0.28 |
03/22 | 324 | 326 | 324 | 325 | +0.31% | 1,300 | 48億2278万 | +4.17% | - | 0.27 |
03/21 | 327 | 329 | 318 | 324 | +1.25% | 7,600 | 48億794万 | +4.18% | - | 0.27 |
03/19 | 330 | 330 | 316 | 320 | +0.95% | 5,000 | 47億4859万 | +3.23% | - | 0.26 |
03/18 | 330 | 330 | 313 | 317 | -3.94% | 11,800 | 47億407万 | +2.26% | - | 0.26 |
03/15 | 321 | 335 | 321 | 330 | +3.13% | 12,400 | 48億9698万 | +6.11% | - | 0.27 |
03/14 | 331 | 333 | 320 | 320 | -3.32% | 6,600 | 47億4859万 | +3.23% | - | 0.26 |
03/13 | 320 | 331 | 318 | 331 | +2.8% | 11,900 | 49億1182万 | +6.43% | - | 0.27 |
03/12 | 325 | 326 | 321 | 322 | +0.31% | 9,700 | 47億7827万 | +3.54% | - | 0.27 |
03/11 | 315 | 321 | 313 | 321 | +2.56% | 15,200 | 47億6343万 | +3.22% | - | 0.26 |
03/08 | 312 | 320 | 310 | 313 | +0.32% | 14,000 | 46億4471万 | +0.32% | - | 0.26 |
03/07 | 312 | 313 | 310 | 312 | +0.65% | 5,200 | 46億2987万 | 0% | - | 0.26 |
03/06 | 306 | 310 | 306 | 310 | +1.64% | 2,200 | 46億19万 | -0.96% | - | 0.26 |
03/05 | 309 | 309 | 305 | 305 | -1.29% | 4,300 | 45億2600万 | -2.56% | - | 0.25 |
03/04 | 301 | 309 | 301 | 309 | +1.64% | 6,000 | 45億8535万 | -1.59% | - | 0.25 |
03/01 | 303 | 306 | 300 | 304 | -0.33% | 3,500 | 45億1116万 | -3.18% | - | 0.25 |
02/28 | 305 | 307 | 304 | 305 | +1.67% | 1,900 | 45億2600万 | -2.87% | - | 0.25 |
02/27 | 299 | 301 | 299 | 300 | -0.99% | 1,800 | 44億5180万 | -4.46% | - | 0.25 |
02/26 | 301 | 304 | 296 | 303 | -1.62% | 6,500 | 44億9632万 | -3.81% | - | 0.25 |
02/25 | 309 | 309 | 308 | 308 | 0% | 900 | 45億7051万 | -2.22% | - | 0.25 |
02/22 | 300 | 309 | 300 | 308 | +0.65% | 3,800 | 45億7051万 | -2.22% | - | 0.25 |
02/21 | 306 | 307 | 302 | 306 | +0.33% | 4,600 | 45億4084万 | -2.86% | - | 0.25 |
02/20 | 300 | 305 | 300 | 305 | +2.35% | 900 | 45億2600万 | -3.48% | - | 0.25 |
02/19 | 307 | 307 | 293 | 298 | -0.67% | 11,500 | 44億2212万 | -5.7% | - | 0.25 |
02/18 | 295 | 301 | 295 | 300 | 0% | 3,800 | 44億5180万 | -5.06% | - | 0.25 |
02/15 | 300 | 305 | 300 | 300 | -1.64% | 11,000 | 44億5180万 | -5.36% | - | 0.25 |
02/14 | 300 | 307 | 300 | 305 | -1.61% | 9,300 | 45億2600万 | -4.09% | - | 0.25 |
02/13 | 318 | 318 | 310 | 310 | -3.13% | 4,200 | 46億19万 | -3.13% | - | 0.26 |
02/12 | 325 | 326 | 316 | 320 | -0.31% | 11,900 | 47億4859万 | -0.31% | - | 0.26 |
02/08 | 323 | 323 | 321 | 321 | +0.63% | 5,100 | 47億6343万 | +0.94% | - | 0.26 |
02/07 | 330 | 336 | 319 | 319 | -4.2% | 41,800 | 47億3375万 | +0.95% | - | 0.26 |
02/06 | 347 | 347 | 333 | 333 | -0.89% | 15,700 | 49億4150万 | +6.39% | - | 0.27 |
02/05 | 350 | 354 | 332 | 336 | +1.82% | 35,600 | 49億8602万 | +8.74% | - | 0.28 |
02/04 | 332 | 332 | 325 | 330 | +0.61% | 9,100 | 48億9698万 | +8.2% | - | 0.27 |