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 | 332 | 333 | 328 | 330 | -0.6% | 9,900 | 51億4800万 | 0% | 70.06 | 0.44 |
03/28 | 335 | 335 | 331 | 332 | -1.19% | 13,300 | 51億7920万 | +0.61% | 70.49 | 0.44 |
03/27 | 334 | 337 | 332 | 336 | -0.3% | 7,300 | 52億4160万 | +1.82% | 71.34 | 0.45 |
03/26 | 335 | 338 | 332 | 337 | +0.9% | 16,700 | 52億5720万 | +2.43% | 71.55 | 0.45 |
03/25 | 340 | 342 | 334 | 334 | -0.6% | 19,600 | 52億1040万 | +1.83% | 70.91 | 0.44 |
03/22 | 344 | 344 | 335 | 336 | -2.61% | 49,200 | 52億4160万 | +2.44% | 71.34 | 0.45 |
03/21 | 336 | 347 | 336 | 345 | +3.29% | 34,700 | 53億8200万 | +5.5% | 73.25 | 0.46 |
03/19 | 336 | 337 | 334 | 334 | +0.3% | 7,200 | 52億1040万 | +2.14% | 70.91 | 0.44 |
03/18 | 333 | 335 | 330 | 333 | -0.3% | 17,000 | 51億9480万 | +2.15% | 70.7 | 0.44 |
03/15 | 332 | 335 | 331 | 334 | +0.3% | 15,700 | 52億1040万 | +2.45% | 70.91 | 0.44 |
03/14 | 334 | 335 | 331 | 333 | 0% | 11,300 | 51億9480万 | +2.15% | 70.7 | 0.44 |
03/13 | 333 | 335 | 330 | 333 | -0.6% | 13,700 | 51億9480万 | +2.15% | 70.7 | 0.44 |
03/12 | 338 | 340 | 334 | 335 | -0.3% | 18,900 | 52億2600万 | +2.76% | 71.12 | 0.44 |
03/11 | 331 | 338 | 331 | 336 | +1.82% | 34,700 | 52億4160万 | +3.07% | 71.34 | 0.45 |
03/08 | 330 | 331 | 325 | 330 | +1.23% | 43,700 | 51億4800万 | +1.54% | 70.06 | 0.44 |
03/07 | 325 | 330 | 324 | 326 | +0.62% | 19,300 | 50億8560万 | 0% | 69.21 | 0.43 |
03/06 | 325 | 325 | 323 | 324 | +0.31% | 12,100 | 50億5440万 | -0.61% | 68.79 | 0.43 |
03/05 | 325 | 327 | 321 | 323 | 0% | 13,100 | 50億3880万 | -0.92% | 68.58 | 0.43 |
03/04 | 325 | 327 | 323 | 323 | +0.31% | 8,800 | 50億3880万 | -1.22% | 68.58 | 0.43 |
03/01 | 320 | 325 | 320 | 322 | -0.62% | 12,600 | 50億2320万 | -1.53% | 68.36 | 0.43 |
02/28 | 322 | 324 | 318 | 324 | +1.57% | 11,100 | 50億5440万 | -1.22% | 68.79 | 0.43 |
02/27 | 324 | 324 | 317 | 319 | -1.54% | 8,100 | 49億7640万 | -2.74% | 67.73 | 0.42 |
02/26 | 317 | 324 | 317 | 324 | -0.92% | 12,100 | 50億5440万 | -1.52% | 68.79 | 0.43 |
02/25 | 324 | 328 | 320 | 327 | +0.62% | 24,500 | 51億120万 | -0.61% | 69.42 | 0.43 |
02/22 | 320 | 325 | 316 | 325 | +0.93% | 17,300 | 50億7000万 | -1.52% | 69 | 0.43 |
02/21 | 321 | 323 | 321 | 322 | -0.62% | 10,800 | 50億2320万 | -2.42% | 68.36 | 0.43 |
02/20 | 326 | 326 | 322 | 324 | +0.62% | 20,900 | 50億5440万 | -2.11% | 68.79 | 0.43 |
02/19 | 321 | 326 | 320 | 322 | -0.31% | 13,100 | 50億2320万 | -3.01% | 68.36 | 0.43 |
02/18 | 321 | 325 | 321 | 323 | +0.94% | 8,200 | 50億3880万 | -2.71% | 68.58 | 0.43 |
02/15 | 323 | 325 | 315 | 320 | -0.93% | 22,300 | 49億9200万 | -3.9% | 67.94 | 0.42 |
02/14 | 323 | 328 | 322 | 323 | -0.92% | 24,200 | 50億3880万 | -3.29% | 68.58 | 0.43 |
02/13 | 326 | 332 | 326 | 326 | -0.91% | 8,700 | 50億8560万 | -2.4% | 69.21 | 0.43 |
02/12 | 329 | 333 | 328 | 329 | 0% | 16,100 | 51億3240万 | -1.5% | 69.85 | 0.44 |
02/08 | 334 | 334 | 328 | 329 | -1.79% | 16,900 | 51億3240万 | -1.5% | 69.85 | 0.44 |
02/07 | 331 | 336 | 331 | 335 | 0% | 11,400 | 52億2600万 | +0.3% | 71.12 | 0.44 |
02/06 | 328 | 337 | 327 | 335 | +3.4% | 27,600 | 52億2600万 | +0.6% | 71.12 | 0.44 |
02/05 | 329 | 330 | 324 | 324 | -1.22% | 23,900 | 50億5440万 | -2.41% | 68.79 | 0.43 |
02/04 | 328 | 330 | 325 | 328 | 0% | 25,100 | 51億1680万 | -1.2% | 69.64 | 0.44 |
02/01 | 330 | 330 | 327 | 328 | -1.5% | 29,100 | 51億1680万 | -0.91% | 69.64 | 0.44 |
01/31 | 337 | 337 | 329 | 333 | -1.19% | 38,100 | 51億9480万 | +0.91% | 70.7 | 0.44 |
01/30 | 335 | 337 | 333 | 337 | +0.9% | 12,900 | 52億5720万 | +2.12% | 71.55 | 0.45 |
01/29 | 335 | 336 | 333 | 334 | -0.6% | 8,100 | 52億1040万 | +1.52% | 70.91 | 0.44 |
01/28 | 340 | 340 | 333 | 336 | 0% | 9,100 | 52億4160万 | +2.44% | 71.34 | 0.45 |
01/25 | 332 | 338 | 332 | 336 | +1.2% | 17,300 | 52億4160万 | +2.75% | 71.34 | 0.45 |
01/24 | 329 | 337 | 327 | 332 | +0.3% | 14,100 | 51億7920万 | +1.84% | 70.49 | 0.44 |
01/23 | 333 | 333 | 329 | 331 | -0.6% | 9,200 | 51億6360万 | +1.85% | 70.27 | 0.44 |
01/22 | 335 | 337 | 333 | 333 | -0.6% | 11,000 | 51億9480万 | +2.78% | 70.7 | 0.44 |
01/21 | 338 | 338 | 330 | 335 | -1.18% | 13,500 | 52億2600万 | +3.72% | 71.12 | 0.44 |
01/18 | 338 | 345 | 338 | 339 | +0.59% | 9,000 | 52億8840万 | +5.28% | 71.97 | 0.45 |
01/17 | 338 | 345 | 335 | 337 | -1.17% | 12,900 | 52億5720万 | +4.98% | 71.55 | 0.45 |
01/16 | 345 | 345 | 335 | 341 | -1.16% | 18,600 | 53億1960万 | +6.56% | 72.4 | 0.45 |
01/15 | 345 | 349 | 342 | 345 | +1.17% | 16,300 | 53億8200万 | +8.15% | 73.25 | 0.46 |
01/11 | 338 | 342 | 338 | 341 | -0.29% | 12,900 | 53億1960万 | +7.57% | 72.4 | 0.45 |
01/10 | 338 | 346 | 338 | 342 | +3.01% | 22,800 | 53億3520万 | +8.23% | 72.61 | 0.45 |
01/09 | 326 | 333 | 326 | 332 | -0.6% | 13,400 | 51億7920万 | +5.73% | 70.49 | 0.44 |
01/08 | 334 | 344 | 334 | 334 | 0% | 18,700 | 52億1040万 | +6.71% | 70.91 | 0.44 |
01/07 | 338 | 340 | 331 | 334 | +1.83% | 19,700 | 52億1040万 | +7.05% | 70.91 | 0.44 |
01/04 | 318 | 334 | 317 | 328 | +5.47% | 28,900 | 51億1680万 | +5.47% | 69.64 | 0.44 |
2012 |
12/28 | 319 | 319 | 311 | 311 | -2.2% | 17,500 | - | +0.32% | - | - |
12/27 | 314 | 323 | 314 | 318 | +0.95% | 29,800 | - | +2.91% | - | - |
12/26 | 309 | 319 | 307 | 315 | +0.64% | 12,000 | - | +2.27% | - | - |
12/25 | 322 | 322 | 309 | 313 | +0.64% | 18,300 | - | +1.95% | - | - |
12/21 | 313 | 315 | 308 | 311 | 0% | 24,600 | - | +1.3% | - | - |
12/20 | 320 | 320 | 310 | 311 | -2.81% | 18,500 | - | +1.63% | - | - |
12/19 | 318 | 320 | 316 | 320 | +1.27% | 12,700 | - | +5.26% | - | - |
12/18 | 314 | 318 | 311 | 316 | +1.94% | 28,900 | - | +4.29% | - | - |
12/17 | 307 | 313 | 307 | 310 | +1.31% | 9,400 | - | +2.65% | - | - |
12/14 | 303 | 310 | 302 | 306 | -1.29% | 31,100 | - | +1.66% | - | - |
12/13 | 305 | 313 | 304 | 310 | +1.97% | 16,000 | - | +3.33% | - | - |
12/12 | 307 | 308 | 302 | 304 | -1.3% | 11,900 | - | +1.67% | - | - |
12/11 | 307 | 309 | 307 | 308 | +0.33% | 3,000 | - | +3.36% | - | - |
12/10 | 308 | 310 | 306 | 307 | -0.65% | 6,400 | - | +3.02% | - | - |
12/07 | 310 | 313 | 307 | 309 | -1.9% | 5,300 | - | +4.04% | - | - |
12/06 | 313 | 315 | 308 | 315 | +0.64% | 10,200 | - | +6.06% | - | - |
12/05 | 307 | 313 | 306 | 313 | +0.32% | 4,000 | - | +5.74% | - | - |
12/04 | 310 | 312 | 308 | 312 | +2.3% | 10,300 | - | +5.41% | - | - |
12/03 | 305 | 309 | 304 | 305 | -1.61% | 6,200 | - | +3.39% | - | - |
11/30 | 312 | 313 | 307 | 310 | +1.64% | 14,100 | - | +5.08% | - | - |
11/29 | 308 | 312 | 305 | 305 | -0.97% | 18,200 | - | +3.39% | - | - |
11/28 | 302 | 308 | 301 | 308 | +0.65% | 9,700 | - | +4.41% | - | - |
11/27 | 295 | 306 | 294 | 306 | +1.32% | 15,600 | - | +3.73% | - | - |
11/26 | 298 | 305 | 298 | 302 | -0.33% | 15,500 | - | +2.37% | - | - |
11/22 | 299 | 303 | 297 | 303 | +2.02% | 15,400 | - | +2.71% | - | - |
11/21 | 298 | 298 | 295 | 297 | +1.71% | 4,600 | - | +1.02% | - | - |
11/20 | 292 | 295 | 292 | 292 | 0% | 5,300 | - | -0.68% | - | - |
11/19 | 296 | 296 | 291 | 292 | 0% | 11,500 | - | -0.68% | - | - |
11/16 | 285 | 292 | 285 | 292 | +2.46% | 12,100 | - | -0.68% | - | - |
11/15 | 282 | 286 | 281 | 285 | +1.06% | 6,400 | - | -3.06% | - | - |
11/14 | 283 | 285 | 280 | 282 | -0.35% | 5,800 | - | -4.08% | - | - |
11/13 | 290 | 290 | 281 | 283 | +0.35% | 5,200 | - | -3.74% | - | - |
11/12 | 283 | 286 | 282 | 282 | -1.05% | 6,200 | - | -4.08% | - | - |
11/09 | 286 | 287 | 283 | 285 | -1.04% | 8,900 | - | -3.39% | - | - |
11/08 | 289 | 292 | 288 | 288 | -1.37% | 3,400 | - | -2.37% | - | - |
11/07 | 289 | 292 | 288 | 292 | +1.39% | 2,700 | - | -1.35% | - | - |
11/06 | 291 | 292 | 287 | 288 | -2.04% | 6,900 | - | -2.7% | - | - |
11/05 | 291 | 294 | 289 | 294 | -0.68% | 4,200 | - | -1.01% | - | - |
11/02 | 294 | 298 | 293 | 296 | 0% | 6,300 | - | -0.67% | - | - |
11/01 | 295 | 298 | 294 | 296 | -0.34% | 5,300 | - | -1% | - | - |
10/31 | 300 | 305 | 296 | 297 | -1% | 17,600 | - | -1% | - | - |
10/30 | 303 | 310 | 300 | 300 | -0.66% | 27,200 | - | -0.33% | - | - |