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 | 405 | 405 | 396 | 396 | -0.75% | 40,000 | 186億322万 | -2.46% | 17.97 | 0.99 |
03/28 | 409 | 410 | 398 | 399 | -2.21% | 27,000 | 187億4415万 | -1.72% | 18.11 | 1 |
03/27 | 396 | 409 | 396 | 408 | +3.29% | 46,000 | 191億6695万 | +0.49% | 18.52 | 1.02 |
03/26 | 403 | 405 | 394 | 395 | -1.99% | 81,000 | 185億5624万 | -2.71% | 17.93 | 0.99 |
03/25 | 409 | 410 | 402 | 403 | +0.25% | 62,000 | 189億3206万 | -0.49% | 18.29 | 1.01 |
03/22 | 402 | 404 | 399 | 402 | 0% | 45,000 | 188億8508万 | -0.5% | 18.25 | 1.01 |
03/21 | 399 | 403 | 397 | 402 | +1.77% | 78,000 | 188億8508万 | -0.25% | 18.25 | 1.01 |
03/19 | 398 | 404 | 387 | 395 | -1.25% | 120,000 | 185億5624万 | -1.99% | 17.93 | 0.99 |
03/18 | 402 | 407 | 398 | 400 | -0.5% | 105,000 | 187億9113万 | -0.74% | 18.16 | 1 |
03/15 | 413 | 415 | 398 | 402 | -0.74% | 102,000 | 188億8508万 | -0.25% | 18.25 | 1.01 |
03/14 | 404 | 412 | 402 | 405 | +0.25% | 39,000 | 190億2602万 | +0.25% | 18.38 | 1.02 |
03/13 | 407 | 415 | 404 | 404 | -1.7% | 56,000 | 189億7904万 | -0.49% | 18.34 | 1.01 |
03/12 | 414 | 418 | 411 | 411 | -1.2% | 62,000 | 193億788万 | +0.74% | 18.65 | 1.03 |
03/11 | 416 | 424 | 416 | 416 | -1.19% | 59,000 | 195億4277万 | +1.71% | 18.88 | 1.04 |
03/08 | 428 | 428 | 416 | 421 | +2.18% | 117,000 | 197億7766万 | +2.68% | 19.11 | 1.06 |
03/07 | 429 | 429 | 411 | 412 | -2.83% | 56,000 | 193億5486万 | 0% | 18.7 | 1.03 |
03/06 | 427 | 427 | 423 | 424 | -0.93% | 48,000 | 199億1860万 | +2.66% | 19.25 | 1.06 |
03/05 | 430 | 430 | 426 | 428 | +1.42% | 56,000 | 201億651万 | +3.88% | 19.43 | 1.07 |
03/04 | 422 | 425 | 418 | 422 | +1.93% | 95,000 | 198億2464万 | +2.43% | 19.15 | 1.06 |
03/01 | 404 | 414 | 404 | 414 | +2.48% | 74,000 | 194億4882万 | +0.24% | 18.79 | 1.04 |
02/28 | 406 | 409 | 400 | 404 | +3.59% | 46,000 | 189億7904万 | -2.18% | 18.34 | 1.01 |
02/27 | 392 | 396 | 390 | 390 | -1.52% | 43,000 | 183億2135万 | -6.02% | 17.7 | 0.98 |
02/26 | 389 | 402 | 389 | 396 | -1.98% | 36,000 | 186億322万 | -5.04% | 17.97 | 0.99 |
02/25 | 409 | 409 | 400 | 404 | +1.76% | 63,000 | 189億7904万 | -3.81% | 18.34 | 1.01 |
02/22 | 400 | 404 | 396 | 397 | -1.49% | 125,000 | 186億5019万 | -6.15% | 18.02 | 1 |
02/21 | 410 | 410 | 399 | 403 | -0.25% | 66,000 | 189億3206万 | -4.95% | 18.29 | 1.01 |
02/20 | 385 | 404 | 385 | 404 | +4.94% | 88,000 | 189億7904万 | -5.16% | 18.34 | 1.01 |
02/19 | 390 | 390 | 382 | 385 | 0% | 65,000 | 180億8646万 | -10.05% | 17.47 | 0.96 |
02/18 | 376 | 389 | 376 | 385 | +2.94% | 74,000 | 180億8646万 | -10.67% | 17.47 | 0.96 |
02/15 | 383 | 385 | 360 | 374 | -2.09% | 121,000 | 175億6970万 | -14.02% | 16.98 | 0.94 |
02/14 | 392 | 398 | 380 | 382 | -3.05% | 102,000 | 179億4553万 | -12.59% | 17.34 | 0.96 |
02/13 | 411 | 411 | 392 | 394 | -3.43% | 104,000 | 185億926万 | -10.05% | 17.88 | 0.99 |
02/12 | 412 | 415 | 403 | 408 | +3.03% | 136,000 | 191億6695万 | -7.06% | 18.52 | 1.02 |
02/08 | 422 | 423 | 392 | 396 | -7.48% | 281,000 | 186億322万 | -10% | 17.97 | 0.99 |
02/07 | 445 | 447 | 425 | 428 | -5.93% | 234,000 | 201億651万 | -2.51% | 19.43 | 1.07 |
02/06 | 439 | 456 | 439 | 455 | +4.36% | 124,000 | 213億7491万 | +4.36% | 20.65 | 1.14 |
02/05 | 441 | 442 | 433 | 436 | -1.8% | 82,000 | 204億8233万 | +0.93% | 19.79 | 1.09 |
02/04 | 449 | 450 | 435 | 444 | -1.55% | 101,000 | 208億5815万 | +3.74% | 20.15 | 1.11 |
02/01 | 463 | 463 | 448 | 451 | -1.1% | 138,000 | 211億8700万 | +6.37% | 20.47 | 1.13 |
01/31 | 458 | 460 | 443 | 456 | +3.17% | 238,000 | 214億2189万 | +8.83% | 20.7 | 1.14 |
01/30 | 415 | 442 | 415 | 442 | +7.54% | 184,000 | 207億6420万 | +7.02% | 20.06 | 1.11 |
01/29 | 424 | 424 | 408 | 411 | -3.52% | 135,000 | 193億788万 | +0.98% | 18.65 | 1.03 |
01/28 | 429 | 430 | 425 | 426 | -0.7% | 36,000 | 200億1255万 | +5.97% | 19.34 | 1.07 |
01/25 | 436 | 442 | 422 | 429 | -0.92% | 158,000 | 201億5348万 | +7.79% | 19.47 | 1.08 |
01/24 | 432 | 445 | 430 | 433 | -1.14% | 96,000 | 203億4140万 | +10.18% | 19.65 | 1.09 |
01/23 | 442 | 447 | 438 | 438 | -2.67% | 67,000 | 205億7629万 | +12.89% | 19.88 | 1.1 |
01/22 | 458 | 467 | 443 | 450 | -3.23% | 154,000 | 211億4002万 | +17.8% | 20.43 | 1.13 |
01/21 | 475 | 475 | 461 | 465 | -2.11% | 69,000 | 218億4469万 | +23.67% | 21.11 | 1.17 |
01/18 | 450 | 484 | 449 | 475 | +8.45% | 307,000 | 223億1447万 | +28.73% | 21.56 | 1.19 |
01/17 | 451 | 451 | 430 | 438 | -2.88% | 132,000 | 205億7629万 | +20.66% | 19.88 | 1.1 |
01/16 | 450 | 459 | 450 | 451 | -0.22% | 127,000 | 211億8700万 | +25.98% | 20.47 | 1.13 |
01/15 | 459 | 465 | 445 | 452 | +0.22% | 215,000 | 212億3398万 | +28.05% | 20.52 | 1.13 |
01/11 | 489 | 495 | 450 | 451 | -9.44% | 423,000 | 211億8700万 | +29.23% | 20.47 | 1.13 |
01/10 | 422 | 498 | 421 | 498 | +19.14% | 251,000 | 233億9496万 | +45.19% | 22.6 | 1.25 |
01/09 | 417 | 424 | 406 | 418 | +0.24% | 132,000 | 196億3673万 | +25.9% | 18.97 | 1.05 |
01/08 | 405 | 420 | 403 | 417 | -0.24% | 208,000 | 195億8975万 | +28.31% | 18.93 | 1.05 |
01/07 | 422 | 422 | 402 | 418 | +0.24% | 168,000 | 196億3673万 | +31.86% | 18.97 | 1.05 |
01/04 | 411 | 425 | 402 | 417 | +8.59% | 242,000 | 195億8975万 | +34.95% | 18.93 | 1.05 |
2012 |
12/28 | 349 | 399 | 349 | 384 | +10.03% | 424,000 | - | +27.57% | - | - |
12/27 | 360 | 370 | 348 | 349 | -1.13% | 310,000 | - | +18.31% | - | - |
12/26 | 342 | 355 | 332 | 353 | +3.52% | 159,000 | - | +21.72% | - | - |
12/25 | 342 | 356 | 338 | 341 | -0.58% | 260,000 | - | +20.07% | - | - |
12/21 | 325 | 348 | 321 | 343 | +6.52% | 338,000 | - | +22.94% | - | - |
12/20 | 301 | 324 | 301 | 322 | +6.98% | 234,000 | - | +17.52% | - | - |
12/19 | 295 | 305 | 295 | 301 | +2.73% | 295,000 | - | +11.9% | - | - |
12/18 | 297 | 297 | 291 | 293 | -1.35% | 108,000 | - | +10.15% | - | - |
12/17 | 302 | 307 | 297 | 297 | -2.62% | 141,000 | - | +13.36% | - | - |
12/14 | 304 | 308 | 302 | 305 | -1.61% | 81,000 | - | +17.76% | - | - |
12/13 | 305 | 311 | 303 | 310 | -0.96% | 130,000 | - | +21.09% | - | - |
12/12 | 302 | 330 | 302 | 313 | +7.19% | 562,000 | - | +24.21% | - | - |
12/11 | 293 | 294 | 284 | 292 | -0.68% | 121,000 | - | +17.74% | - | - |
12/10 | 305 | 310 | 292 | 294 | -2.65% | 218,000 | - | +20% | - | - |
12/07 | 310 | 310 | 292 | 302 | -2.58% | 334,000 | - | +24.79% | - | - |
12/06 | 317 | 317 | 305 | 310 | -3.13% | 312,000 | - | +29.71% | - | - |
12/05 | 326 | 329 | 317 | 320 | -3.03% | 221,000 | - | +36.17% | - | - |
12/04 | 326 | 362 | 325 | 330 | -5.71% | 778,000 | - | +42.86% | - | - |
12/03 | 309 | 350 | 282 | 350 | +15.51% | 2,232,000 | - | +54.87% | - | - |
11/30 | 241 | 303 | 234 | 303 | +35.87% | 1,085,000 | - | +37.73% | - | - |
11/29 | 226 | 226 | 223 | 223 | -1.33% | 5,000 | - | +3.24% | - | - |
11/28 | 226 | 226 | 226 | 226 | 0% | 1,000 | - | +4.63% | - | - |
11/27 | 221 | 226 | 221 | 226 | +2.26% | 23,000 | - | +5.12% | - | - |
11/26 | 223 | 226 | 221 | 221 | -0.9% | 16,000 | - | +2.79% | - | - |
11/22 | 225 | 227 | 223 | 223 | -0.45% | 24,000 | - | +3.72% | - | - |
11/21 | 223 | 224 | 220 | 224 | +3.7% | 27,000 | - | +4.67% | - | - |
11/20 | 223 | 225 | 216 | 216 | -1.37% | 63,000 | - | +0.93% | - | - |
11/19 | 224 | 224 | 219 | 219 | +0.92% | 8,000 | - | +2.82% | - | - |
11/16 | 211 | 220 | 211 | 217 | +3.83% | 26,000 | - | +1.88% | - | - |
11/15 | 205 | 209 | 205 | 209 | +1.95% | 26,000 | - | -1.88% | - | - |
11/14 | 208 | 208 | 205 | 205 | -3.3% | 15,000 | - | -3.76% | - | - |
11/13 | 210 | 215 | 207 | 212 | +0.95% | 9,000 | - | -0.47% | - | - |
11/12 | 224 | 224 | 210 | 210 | -3.23% | 14,000 | - | -1.41% | - | - |
11/09 | 221 | 222 | 217 | 217 | +0.46% | 6,000 | - | +1.88% | - | - |
11/08 | 218 | 218 | 215 | 216 | -2.7% | 4,000 | - | +1.41% | - | - |
11/07 | 225 | 225 | 218 | 222 | +1.83% | 6,000 | - | +4.23% | - | - |
11/06 | 222 | 222 | 218 | 218 | -2.68% | 3,000 | - | +2.35% | - | - |
11/05 | 212 | 228 | 211 | 224 | +3.23% | 23,000 | - | +5.16% | - | - |
11/02 | 215 | 217 | 212 | 217 | +2.36% | 13,000 | - | +1.88% | - | - |
11/01 | 217 | 217 | 212 | 212 | -0.93% | 28,000 | - | -0.47% | - | - |
10/31 | 209 | 215 | 209 | 214 | +2.39% | 10,000 | - | 0% | - | - |
10/30 | 212 | 212 | 209 | 209 | -0.48% | 14,000 | - | -2.79% | - | - |