株価チャート
2012/10/26~2013/03/29
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 | 812 | 812 | 780 | 780 | -3.82% | 1,700 | 51億603万 | -1.39% | 6.58 | 0.54 |
03/28 | 811 | 811 | 811 | 811 | 0% | 500 | 53億896万 | +2.66% | 6.84 | 0.56 |
03/27 | 813 | 837 | 811 | 811 | -3.34% | 4,600 | 53億896万 | +2.79% | 6.84 | 0.56 |
03/26 | 821 | 840 | 821 | 839 | +0.36% | 3,600 | 54億9226万 | +6.61% | 7.08 | 0.58 |
03/25 | 845 | 845 | 836 | 836 | +0.12% | 2,800 | 54億7262万 | +6.77% | 7.05 | 0.58 |
03/22 | 843 | 845 | 835 | 835 | -0.6% | 7,200 | 54億6607万 | +7.05% | 7.04 | 0.58 |
03/21 | 842 | 844 | 832 | 840 | -0.83% | 7,600 | 54億9880万 | +8.25% | 7.09 | 0.58 |
03/19 | 810 | 847 | 810 | 847 | +5.22% | 3,100 | 55億4463万 | +9.57% | 7.15 | 0.59 |
03/18 | 806 | 806 | 799 | 805 | 0% | 5,200 | 52億6969万 | +4.68% | 6.79 | 0.56 |
03/15 | 790 | 806 | 790 | 805 | +1.9% | 3,000 | 52億6969万 | +4.95% | 6.79 | 0.56 |
03/14 | 790 | 790 | 783 | 790 | 0% | 900 | 51億7149万 | +3.13% | 6.66 | 0.55 |
03/13 | 790 | 790 | 786 | 790 | +0.38% | 800 | 51億7149万 | +3.27% | 6.66 | 0.55 |
03/12 | 800 | 800 | 787 | 787 | -1.01% | 3,100 | 51億5185万 | +2.88% | 6.64 | 0.55 |
03/11 | 790 | 800 | 790 | 795 | +0.89% | 4,000 | 52億422万 | +4.06% | 6.71 | 0.55 |
03/08 | 779 | 788 | 779 | 788 | +1.42% | 2,800 | 51億5840万 | +3.28% | 6.65 | 0.55 |
03/07 | 770 | 780 | 770 | 777 | +1.17% | 1,900 | 50億8639万 | +1.97% | 6.55 | 0.54 |
03/06 | 761 | 768 | 761 | 768 | +1.05% | 2,900 | 50億2748万 | +1.05% | 6.48 | 0.53 |
03/05 | 764 | 764 | 760 | 760 | -0.52% | 1,500 | 49億7511万 | 0% | 6.41 | 0.53 |
03/04 | 749 | 764 | 749 | 764 | +0.66% | 3,000 | 50億129万 | +0.66% | 6.45 | 0.53 |
03/01 | 757 | 759 | 751 | 759 | +0.93% | 1,800 | 49億6856万 | 0% | 6.4 | 0.53 |
02/28 | 743 | 752 | 743 | 752 | +1.21% | 1,300 | 49億2274万 | -0.79% | 6.34 | 0.52 |
02/27 | 752 | 752 | 743 | 743 | 0% | 1,100 | 48億6382万 | -1.98% | 6.27 | 0.52 |
02/26 | 769 | 769 | 725 | 743 | -3.26% | 5,600 | 48億6382万 | -1.98% | 6.27 | 0.52 |
02/25 | 772 | 772 | 752 | 768 | -0.65% | 3,900 | 50億2748万 | +1.19% | 6.48 | 0.53 |
02/22 | 773 | 773 | 773 | 773 | -0.13% | 200 | 50億6021万 | +1.98% | 6.52 | 0.54 |
02/21 | 774 | 774 | 774 | 774 | +0.26% | 100 | 50億6675万 | +2.38% | 6.53 | 0.54 |
02/20 | 763 | 772 | 763 | 772 | +1.05% | 3,600 | 50億5366万 | +2.25% | 6.51 | 0.54 |
02/19 | 755 | 764 | 755 | 764 | +1.73% | 2,000 | 50億129万 | +1.46% | 6.45 | 0.53 |
02/18 | 760 | 765 | 750 | 751 | +0.13% | 3,400 | 49億1619万 | 0% | 6.34 | 0.52 |
02/15 | 746 | 750 | 746 | 750 | +0.67% | 800 | 49億965万 | +0.13% | 6.33 | 0.52 |
02/14 | 746 | 760 | 745 | 745 | -0.8% | 1,100 | 48億7691万 | -0.4% | 6.28 | 0.52 |
02/13 | 765 | 765 | 751 | 751 | +0.13% | 1,400 | 49億1619万 | +0.54% | 6.34 | 0.52 |
02/12 | 776 | 776 | 750 | 750 | -1.83% | 1,400 | 49億965万 | +0.67% | 6.33 | 0.52 |
02/08 | 761 | 765 | 746 | 764 | +0.39% | 6,100 | 50億129万 | +2.83% | 6.45 | 0.53 |
02/07 | 780 | 780 | 760 | 761 | -2.44% | 7,300 | 49億8165万 | +2.84% | 6.42 | 0.53 |
02/06 | 779 | 785 | 779 | 780 | +0.52% | 1,300 | 51億603万 | +5.98% | 6.58 | 0.54 |
02/05 | 775 | 776 | 770 | 776 | -0.13% | 1,700 | 50億7985万 | +6.16% | 6.55 | 0.54 |
02/04 | 769 | 777 | 757 | 777 | +2.64% | 2,400 | 50億8639万 | +6.88% | 6.55 | 0.54 |
02/01 | 763 | 770 | 757 | 757 | -0.39% | 1,200 | 49億5547万 | +4.56% | 6.39 | 0.53 |
01/31 | 750 | 760 | 746 | 760 | +1.33% | 1,000 | 49億7511万 | +5.41% | 6.41 | 0.53 |
01/30 | 759 | 760 | 750 | 750 | 0% | 1,100 | 49億965万 | +4.6% | 6.33 | 0.52 |
01/28 | 758 | 760 | 750 | 750 | 0% | 3,200 | 49億965万 | +4.9% | 6.33 | 0.52 |
01/25 | 744 | 754 | 744 | 750 | +0.81% | 800 | 49億965万 | +5.34% | 6.33 | 0.52 |
01/24 | 745 | 745 | 744 | 744 | -0.13% | 1,100 | 48億7037万 | +4.79% | 6.28 | 0.52 |
01/23 | 750 | 750 | 745 | 745 | -0.67% | 1,000 | 48億7691万 | +5.23% | 6.28 | 0.52 |
01/22 | 745 | 750 | 745 | 750 | +0.81% | 500 | 49億965万 | +6.23% | 6.33 | 0.52 |
01/21 | 765 | 769 | 743 | 744 | -1.98% | 4,700 | 48億7037万 | +5.83% | 6.28 | 0.52 |
01/18 | 748 | 759 | 748 | 759 | +2.29% | 2,600 | 49億6856万 | +8.58% | 6.4 | 0.53 |
01/17 | 743 | 743 | 742 | 742 | 0% | 2,100 | 48億5728万 | +6.76% | 6.26 | 0.51 |
01/16 | 741 | 743 | 741 | 742 | +0.41% | 1,300 | 48億5728万 | +7.23% | 6.26 | 0.51 |
01/15 | 727 | 739 | 727 | 739 | +2.64% | 1,900 | 48億3764万 | +7.57% | 6.23 | 0.51 |
01/11 | 718 | 725 | 718 | 720 | +0.7% | 2,500 | 47億1326万 | +5.26% | 6.07 | 0.5 |
01/10 | 712 | 720 | 712 | 715 | +0.7% | 400 | 46億8053万 | +4.99% | 6.03 | 0.5 |
01/09 | 710 | 720 | 710 | 710 | 0% | 800 | 46億4780万 | +4.72% | 5.99 | 0.49 |
01/08 | 719 | 719 | 710 | 710 | -1.53% | 500 | 46億4780万 | +5.19% | 5.99 | 0.49 |
01/07 | 721 | 725 | 721 | 721 | +0.14% | 2,000 | 47億1981万 | +7.29% | 6.08 | 0.5 |
01/04 | 701 | 720 | 701 | 720 | +4.35% | 1,100 | 47億1326万 | +7.46% | 6.07 | 0.5 |
2012 |
12/28 | 685 | 694 | 685 | 690 | +1.47% | 700 | - | +3.6% | - | - |
12/27 | 666 | 680 | 666 | 680 | +2.56% | 700 | - | +2.56% | - | - |
12/26 | 663 | 670 | 663 | 663 | +0.3% | 500 | - | +0.45% | - | - |
12/25 | 686 | 687 | 651 | 661 | -3.64% | 3,400 | - | +0.46% | - | - |
12/21 | 686 | 686 | 686 | 686 | 0% | 200 | - | +4.57% | - | - |
12/20 | 686 | 686 | 686 | 686 | 0% | 3,800 | - | +4.89% | - | - |
12/19 | 686 | 686 | 684 | 686 | +2.24% | 2,400 | - | +5.21% | - | - |
12/18 | 680 | 680 | 666 | 671 | -1.32% | 2,000 | - | +3.39% | - | - |
12/17 | 700 | 700 | 680 | 680 | -0.87% | 900 | - | +4.62% | - | - |
12/14 | 701 | 701 | 676 | 686 | -2.14% | 3,300 | - | +5.54% | - | - |
12/13 | 708 | 708 | 691 | 701 | +0.14% | 3,400 | - | +8.01% | - | - |
12/12 | 695 | 700 | 694 | 700 | +1.45% | 12,700 | - | +7.86% | - | - |
12/11 | 689 | 695 | 689 | 690 | +2.68% | 2,400 | - | +6.48% | - | - |
12/10 | 658 | 672 | 658 | 672 | +4.35% | 1,400 | - | +3.54% | - | - |
12/07 | 660 | 660 | 644 | 644 | -2.42% | 500 | - | -1.08% | - | - |
12/06 | 660 | 660 | 660 | 660 | 0% | 400 | - | +0.92% | - | - |
12/05 | 637 | 660 | 637 | 660 | +4.1% | 2,200 | - | +0.61% | - | - |
12/04 | 650 | 651 | 632 | 634 | -4.08% | 1,100 | - | -3.65% | - | - |
12/03 | 661 | 661 | 661 | 661 | +4.75% | 300 | - | -0.15% | - | - |
11/30 | 635 | 635 | 631 | 631 | -0.63% | 1,800 | - | -4.97% | - | - |
11/29 | 640 | 641 | 635 | 635 | -0.47% | 2,400 | - | -4.94% | - | - |
11/28 | 643 | 643 | 638 | 638 | -1.85% | 1,200 | - | -5.06% | - | - |
11/27 | 649 | 654 | 649 | 650 | -0.76% | 900 | - | -3.85% | - | - |
11/26 | 633 | 655 | 633 | 655 | +3.15% | 2,600 | - | -3.53% | - | - |
11/22 | 623 | 635 | 623 | 635 | +3.25% | 2,200 | - | -6.75% | - | - |
11/21 | 608 | 617 | 608 | 615 | +1.15% | 2,900 | - | -9.96% | - | - |
11/20 | 620 | 620 | 608 | 608 | -0.49% | 10,000 | - | -11.24% | - | - |
11/19 | 616 | 616 | 610 | 611 | +0.16% | 4,500 | - | -11.32% | - | - |
11/16 | 612 | 615 | 610 | 610 | -1.61% | 6,700 | - | -11.98% | - | - |
11/15 | 628 | 630 | 610 | 620 | -2.36% | 6,300 | - | -11.05% | - | - |
11/14 | 637 | 637 | 628 | 635 | +0.32% | 2,000 | - | -9.42% | - | - |
11/13 | 660 | 660 | 631 | 633 | -6.64% | 1,600 | - | -9.96% | - | - |
11/12 | 678 | 678 | 678 | 678 | +0.15% | 700 | - | -3.83% | - | - |
11/09 | 677 | 677 | 677 | 677 | 0% | 200 | - | -3.97% | - | - |
11/08 | 677 | 677 | 677 | 677 | -1.46% | 100 | - | -3.97% | - | - |
11/07 | 688 | 688 | 687 | 687 | -0.43% | 300 | - | -2.69% | - | - |
11/06 | 690 | 690 | 690 | 690 | -1.15% | 200 | - | -2.4% | - | - |
11/05 | 698 | 699 | 698 | 698 | -3.19% | 1,100 | - | -1.41% | - | - |
11/02 | 721 | 721 | 721 | 721 | 0% | 500 | - | +1.84% | - | - |
10/31 | 721 | 721 | 721 | 721 | 0% | 100 | - | +1.84% | - | - |
10/30 | 721 | 721 | 721 | 721 | 0% | 200 | - | +1.84% | - | - |
10/29 | 721 | 721 | 718 | 721 | 0% | 1,500 | - | +1.84% | - | - |
10/26 | 745 | 745 | 721 | 721 | +0.28% | 1,500 | - | +1.84% | - | - |