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 | 902 | 910 | 887 | 903 | +0.78% | 56,000 | 365億5319万 | +3.32% | 23 | 0.76 |
03/28 | 938 | 938 | 884 | 896 | -4.27% | 72,300 | 362億6983万 | +2.52% | 22.83 | 0.76 |
03/27 | 879 | 936 | 875 | 936 | +6.97% | 123,500 | 378億8902万 | +7.09% | 23.84 | 0.79 |
03/26 | 859 | 875 | 839 | 875 | +2.22% | 55,100 | 354億1975万 | +0.34% | 22.29 | 0.74 |
03/25 | 851 | 861 | 839 | 856 | +1.42% | 69,400 | 346億5064万 | -1.83% | 21.81 | 0.72 |
03/22 | 872 | 872 | 844 | 844 | -2.76% | 49,100 | 341億6488万 | -3.21% | 21.5 | 0.71 |
03/21 | 869 | 882 | 863 | 868 | 0% | 71,400 | 351億3640万 | -0.69% | 22.11 | 0.73 |
03/19 | 862 | 876 | 862 | 868 | +0.58% | 26,400 | 351億3640万 | -0.8% | 22.11 | 0.73 |
03/18 | 878 | 878 | 860 | 863 | -1.71% | 32,400 | 349億3400万 | -1.6% | 21.98 | 0.73 |
03/15 | 883 | 886 | 866 | 878 | +0.11% | 67,000 | 355億4119万 | 0% | 22.37 | 0.74 |
03/14 | 875 | 883 | 870 | 877 | +0.69% | 50,200 | 355億71万 | -0.23% | 22.34 | 0.74 |
03/13 | 876 | 881 | 863 | 871 | -0.11% | 42,500 | 352億5783万 | -0.91% | 22.19 | 0.74 |
03/12 | 880 | 880 | 866 | 872 | -0.91% | 44,200 | 352億9831万 | -0.68% | 22.21 | 0.74 |
03/11 | 865 | 880 | 854 | 880 | +3.53% | 68,400 | 356億2215万 | +0.57% | 22.42 | 0.74 |
03/08 | 836 | 854 | 836 | 850 | -0.12% | 118,100 | 344億776万 | -2.63% | 21.65 | 0.72 |
03/07 | 879 | 887 | 850 | 851 | -2.3% | 85,800 | 344億4824万 | -2.18% | 21.68 | 0.72 |
03/06 | 866 | 873 | 860 | 871 | +1.28% | 54,800 | 352億5783万 | +0.58% | 22.19 | 0.74 |
03/05 | 862 | 878 | 860 | 860 | -1.15% | 34,500 | 348億1256万 | 0% | 21.91 | 0.73 |
03/04 | 862 | 880 | 840 | 870 | +0.58% | 45,900 | 352億1735万 | +1.75% | 22.16 | 0.74 |
03/01 | 877 | 878 | 863 | 865 | -0.69% | 36,800 | 350億1496万 | +1.88% | 22.04 | 0.73 |
02/28 | 865 | 883 | 860 | 871 | -0.11% | 52,800 | 352億5783万 | +3.32% | 22.19 | 0.74 |
02/27 | 885 | 886 | 863 | 872 | -2.35% | 45,000 | 352億9831万 | +4.31% | 22.21 | 0.74 |
02/26 | 899 | 900 | 884 | 893 | -0.89% | 44,400 | 361億4839万 | +7.72% | 22.75 | 0.75 |
02/25 | 868 | 904 | 868 | 901 | +3.92% | 47,300 | 364億7223万 | +9.74% | 22.95 | 0.76 |
02/22 | 870 | 877 | 856 | 867 | -2.03% | 44,000 | 350億9592万 | +6.51% | 22.09 | 0.73 |
02/21 | 886 | 895 | 873 | 885 | -1.34% | 27,500 | 358億2455万 | +9.67% | 22.55 | 0.75 |
02/20 | 884 | 900 | 884 | 897 | +1.59% | 24,800 | 363億1031万 | +12.27% | 22.85 | 0.76 |
02/19 | 878 | 893 | 876 | 883 | +0.8% | 39,100 | 357億4359万 | +11.35% | 22.49 | 0.75 |
02/18 | 870 | 896 | 867 | 876 | +0.69% | 66,500 | 354億6023万 | +11.31% | 22.32 | 0.74 |
02/15 | 880 | 880 | 850 | 870 | -2.9% | 60,200 | 352億1735万 | +11.25% | 22.16 | 0.74 |
02/14 | 876 | 904 | 874 | 896 | +0.56% | 65,100 | 362億6983万 | +15.46% | 22.83 | 0.76 |
02/13 | 897 | 906 | 876 | 891 | -1.55% | 84,200 | 360億6743万 | +15.86% | 22.7 | 0.75 |
02/12 | 895 | 917 | 895 | 905 | +1.12% | 84,100 | 366億3415万 | +18.61% | 23.05 | 0.76 |
02/08 | 903 | 916 | 890 | 895 | -2.51% | 122,900 | 362億2935万 | +18.39% | 22.8 | 0.76 |
02/07 | 886 | 918 | 886 | 918 | +5.15% | 106,300 | 371億6038万 | +22.73% | 23.39 | 0.78 |
02/06 | 848 | 892 | 845 | 873 | +4.43% | 128,600 | 353億3879万 | +17.97% | 22.24 | 0.74 |
02/05 | 798 | 840 | 798 | 836 | +3.08% | 89,300 | 338億4104万 | +14.21% | 21.3 | 0.71 |
02/04 | 819 | 820 | 779 | 811 | -1.1% | 45,500 | 328億2905万 | +11.55% | 20.66 | 0.69 |
02/01 | 794 | 833 | 786 | 820 | +6.49% | 109,100 | 331億9337万 | +13.57% | 20.89 | 0.69 |
01/31 | 754 | 770 | 749 | 770 | +3.08% | 51,800 | 311億6938万 | +7.39% | 19.62 | 0.65 |
01/30 | 740 | 750 | 735 | 747 | +2.47% | 78,100 | 302億3835万 | +4.62% | 19.03 | 0.63 |
01/29 | 726 | 736 | 721 | 729 | +0.55% | 57,600 | 295億971万 | +2.53% | 18.57 | 0.62 |
01/28 | 749 | 749 | 725 | 725 | -0.96% | 58,500 | 293億4779万 | +2.26% | 18.47 | 0.61 |
01/25 | 730 | 734 | 721 | 732 | +2.38% | 95,500 | 296億3115万 | +3.54% | 18.65 | 0.62 |
01/24 | 716 | 722 | 703 | 715 | +3.47% | 133,000 | 289億4300万 | +1.56% | 18.21 | 0.6 |
01/23 | 696 | 704 | 687 | 691 | -0.72% | 46,200 | 279億7148万 | -1.43% | 17.6 | 0.58 |
01/22 | 706 | 709 | 688 | 696 | -1.14% | 40,000 | 281億7388万 | -0.57% | 17.73 | 0.59 |
01/21 | 716 | 719 | 699 | 704 | -1.12% | 68,100 | 284億9772万 | +0.86% | 17.93 | 0.59 |
01/18 | 712 | 718 | 706 | 712 | +3.49% | 82,600 | 288億2156万 | +2.45% | 18.14 | 0.6 |
01/17 | 708 | 711 | 681 | 688 | -1.43% | 112,600 | 278億5005万 | -0.72% | 17.53 | 0.58 |
01/16 | 738 | 738 | 688 | 698 | -5.68% | 75,600 | 282億5484万 | +1.01% | 17.78 | 0.59 |
01/15 | 767 | 770 | 733 | 740 | -0.4% | 75,700 | 299億5499万 | +7.4% | 18.85 | 0.63 |
01/11 | 738 | 750 | 726 | 743 | +0.41% | 37,700 | 300億7643万 | +8.47% | 18.93 | 0.63 |
01/10 | 733 | 742 | 731 | 740 | +2.35% | 23,600 | 299億5499万 | +8.82% | 18.85 | 0.63 |
01/09 | 728 | 728 | 713 | 723 | +1.4% | 21,200 | 292億6684万 | +6.95% | 18.42 | 0.61 |
01/08 | 750 | 756 | 706 | 713 | -4.81% | 43,500 | 288億6204万 | +6.1% | 18.16 | 0.6 |
01/07 | 770 | 770 | 737 | 749 | +0.67% | 38,400 | 303億1931万 | +11.96% | 19.08 | 0.63 |
01/04 | 740 | 748 | 721 | 744 | +7.2% | 58,600 | 301億1691万 | +12.05% | 18.95 | 0.63 |
2012 |
12/28 | 700 | 700 | 693 | 694 | -0.43% | 33,800 | - | +5.31% | - | - |
12/27 | 697 | 700 | 691 | 697 | +0.43% | 35,500 | - | +6.41% | - | - |
12/26 | 688 | 698 | 686 | 694 | 0% | 25,500 | - | +6.61% | - | - |
12/25 | 699 | 699 | 671 | 694 | +1.91% | 47,800 | - | +7.26% | - | - |
12/21 | 700 | 700 | 670 | 681 | -2.71% | 31,500 | - | +5.91% | - | - |
12/20 | 692 | 700 | 683 | 700 | +1.45% | 27,500 | - | +9.55% | - | - |
12/19 | 688 | 690 | 679 | 690 | +1.62% | 29,600 | - | +9% | - | - |
12/18 | 678 | 686 | 678 | 679 | +0.44% | 12,300 | - | +8.29% | - | - |
12/17 | 700 | 700 | 672 | 676 | +0.6% | 26,100 | - | +8.68% | - | - |
12/14 | 657 | 679 | 657 | 672 | +0.75% | 55,100 | - | +8.74% | - | - |
12/13 | 661 | 672 | 660 | 667 | +2.3% | 30,100 | - | +8.46% | - | - |
12/12 | 647 | 659 | 643 | 652 | +0.77% | 24,100 | - | +6.54% | - | - |
12/11 | 656 | 656 | 642 | 647 | -1.22% | 12,100 | - | +5.89% | - | - |
12/10 | 660 | 660 | 645 | 655 | +2.5% | 34,300 | - | +7.38% | - | - |
12/07 | 659 | 659 | 638 | 639 | -1.99% | 20,800 | - | +4.93% | - | - |
12/06 | 653 | 653 | 645 | 652 | +1.4% | 26,000 | - | +7.06% | - | - |
12/05 | 635 | 646 | 633 | 643 | +0.63% | 18,600 | - | +5.76% | - | - |
12/04 | 634 | 643 | 634 | 639 | +1.11% | 10,600 | - | +5.27% | - | - |
12/03 | 641 | 641 | 624 | 632 | +1.77% | 20,800 | - | +4.12% | - | - |
11/30 | 644 | 645 | 621 | 621 | -2.36% | 16,700 | - | +2.31% | - | - |
11/29 | 629 | 645 | 629 | 636 | +1.11% | 13,100 | - | +4.61% | - | - |
11/28 | 635 | 640 | 621 | 629 | -0.79% | 21,300 | - | +3.45% | - | - |
11/27 | 615 | 658 | 615 | 634 | +2.09% | 76,600 | - | +4.11% | - | - |
11/26 | 633 | 635 | 619 | 621 | -0.8% | 42,600 | - | +1.8% | - | - |
11/22 | 613 | 628 | 612 | 626 | +2.62% | 35,000 | - | +2.29% | - | - |
11/21 | 607 | 615 | 603 | 610 | +2.01% | 37,600 | - | -0.65% | - | - |
11/20 | 595 | 607 | 593 | 598 | +0.67% | 43,900 | - | -2.92% | - | - |
11/19 | 595 | 603 | 593 | 594 | +0.51% | 34,600 | - | -3.88% | - | - |
11/16 | 576 | 595 | 572 | 591 | +3.87% | 34,900 | - | -4.68% | - | - |
11/15 | 563 | 571 | 558 | 569 | +2.89% | 52,900 | - | -8.37% | - | - |
11/14 | 550 | 560 | 549 | 553 | +0.73% | 25,500 | - | -11.24% | - | - |
11/13 | 562 | 562 | 546 | 549 | -1.08% | 74,500 | - | -12.44% | - | - |
11/12 | 571 | 572 | 555 | 555 | -3.14% | 44,800 | - | -12.04% | - | - |
11/09 | 583 | 584 | 571 | 573 | -2.39% | 26,500 | - | -9.91% | - | - |
11/08 | 603 | 603 | 584 | 587 | -2.98% | 33,200 | - | -8.28% | - | - |
11/07 | 618 | 618 | 603 | 605 | -1.14% | 30,200 | - | -5.91% | - | - |
11/06 | 625 | 625 | 610 | 612 | -2.86% | 24,600 | - | -5.12% | - | - |
11/05 | 630 | 633 | 626 | 630 | 0% | 9,100 | - | -2.63% | - | - |
11/02 | 629 | 631 | 624 | 630 | +0.32% | 26,000 | - | -2.93% | - | - |
11/01 | 626 | 633 | 625 | 628 | +0.64% | 13,200 | - | -3.38% | - | - |
10/31 | 621 | 633 | 621 | 624 | +0.65% | 21,400 | - | -4.29% | - | - |
10/30 | 634 | 640 | 620 | 620 | -2.97% | 28,100 | - | -5.34% | - | - |