株価チャート
2012/05/07～2013/03/29
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 | 520 | 520 | 520 | 520 | 0% | 1,000 | 27億9448万 | -0.38% | 5.11 | 0.39 |
| 03/28 | 520 | 520 | 520 | 520 | -5.45% | 2,000 | 27億9448万 | -0.57% | 5.11 | 0.39 |
| 03/26 | 550 | 550 | 550 | 550 | 0% | 1,000 | 29億5570万 | +5.36% | 5.4 | 0.41 |
| 03/25 | 550 | 550 | 550 | 550 | +1.66% | 1,000 | 29億5570万 | +6.18% | 5.4 | 0.41 |
| 03/22 | 547 | 547 | 541 | 541 | +0.19% | 2,000 | 29億733万 | +5.05% | 5.32 | 0.4 |
| 03/21 | 540 | 540 | 540 | 540 | +0.93% | 2,000 | 29億196万 | +5.68% | 5.31 | 0.4 |
| 03/15 | 535 | 535 | 535 | 535 | +0.56% | 1,000 | 28億7509万 | +5.52% | 5.26 | 0.4 |
| 03/14 | 532 | 532 | 532 | 532 | +0.19% | 1,000 | 28億5896万 | +5.77% | 5.23 | 0.39 |
| 03/12 | 531 | 531 | 531 | 531 | 0% | 1,000 | 28億5359万 | +6.2% | 5.22 | 0.39 |
| 03/11 | 531 | 531 | 531 | 531 | 0% | 2,000 | 28億5359万 | +6.84% | 5.22 | 0.39 |
| 03/05 | 531 | 531 | 531 | 531 | 0% | 1,000 | 28億5359万 | +7.71% | 5.22 | 0.39 |
| 03/04 | 531 | 531 | 531 | 531 | 0% | 1,000 | 28億5359万 | +8.37% | 5.22 | 0.39 |
| 02/26 | 531 | 531 | 531 | 531 | -0.75% | 1,000 | 28億5359万 | +9.26% | 5.22 | 0.39 |
| 02/22 | 535 | 535 | 535 | 535 | +1.33% | 2,000 | 28億7509万 | +11% | 5.26 | 0.4 |
| 02/21 | 528 | 528 | 528 | 528 | 0% | 1,000 | 28億3747万 | +10.23% | 5.19 | 0.39 |
| 02/20 | 528 | 528 | 528 | 528 | +3.13% | 1,000 | 28億3747万 | +10.92% | 5.19 | 0.39 |
| 02/19 | 512 | 512 | 512 | 512 | +2.2% | 1,000 | 27億5148万 | +8.25% | 5.03 | 0.38 |
| 02/18 | 501 | 501 | 501 | 501 | +2.04% | 1,000 | 26億9237万 | +6.6% | 4.92 | 0.37 |
| 02/12 | 491 | 491 | 491 | 491 | -1.8% | 2,000 | 26億3863万 | +4.91% | 4.82 | 0.36 |
| 02/07 | 500 | 500 | 500 | 500 | +0.4% | 1,000 | 26億8700万 | +7.3% | 4.91 | 0.37 |
| 01/30 | 498 | 498 | 498 | 498 | -1.58% | 1,000 | 26億7625万 | +7.33% | 4.89 | 0.37 |
| 01/28 | 506 | 506 | 506 | 506 | +4.98% | 1,000 | 27億1924万 | +9.52% | 4.97 | 0.38 |
| 01/25 | 482 | 482 | 482 | 482 | 0% | 1,000 | 25億9026万 | +4.78% | 4.74 | 0.36 |
| 01/24 | 500 | 500 | 482 | 482 | -12.36% | 2,000 | 25億9026万 | +5.24% | 4.74 | 0.36 |
| 01/23 | 550 | 559 | 550 | 550 | 0% | 4,000 | 29億5570万 | +20.35% | 5.4 | 0.41 |
| 01/22 | 550 | 550 | 550 | 550 | +14.58% | 2,000 | 29億5570万 | +21.68% | 5.4 | 0.41 |
| 01/21 | 480 | 480 | 480 | 480 | +4.35% | 2,000 | 25億7952万 | +7.38% | 4.72 | 0.36 |
| 01/16 | 460 | 460 | 460 | 460 | -1.08% | 1,000 | 24億7204万 | +3.6% | 4.52 | 0.34 |
| 01/07 | 465 | 465 | 465 | 465 | +5.68% | 1,000 | 24億9891万 | +4.97% | 4.57 | 0.34 |
| 01/04 | 450 | 450 | 440 | 440 | -1.12% | 2,000 | 23億6456万 | -0.45% | 4.32 | 0.33 |
| 2012 |
| 12/26 | 445 | 445 | 445 | 445 | -0.22% | 2,000 | - | +0.68% | - | - |
| 12/25 | 446 | 446 | 446 | 446 | -0.22% | 3,000 | - | +1.13% | - | - |
| 12/21 | 443 | 450 | 443 | 447 | +0.9% | 4,000 | - | +1.59% | - | - |
| 12/20 | 443 | 443 | 443 | 443 | -1.56% | 3,000 | - | +0.45% | - | - |
| 12/18 | 450 | 450 | 450 | 450 | +2.27% | 1,000 | - | +1.81% | - | - |
| 12/13 | 440 | 440 | 440 | 440 | 0% | 1,000 | - | -0.68% | - | - |
| 12/12 | 440 | 440 | 440 | 440 | 0% | 1,000 | - | -0.68% | - | - |
| 12/07 | 440 | 440 | 440 | 440 | 0% | 2,000 | - | -0.9% | - | - |
| 11/27 | 440 | 440 | 440 | 440 | -3.3% | 1,000 | - | -1.12% | - | - |
| 11/26 | 455 | 455 | 455 | 455 | 0% | 1,000 | - | +2.02% | - | - |
| 11/22 | 455 | 455 | 455 | 455 | +0.22% | 2,000 | - | +2.25% | - | - |
| 11/21 | 454 | 454 | 454 | 454 | +1.34% | 1,000 | - | +2.02% | - | - |
| 11/20 | 448 | 448 | 448 | 448 | +3.23% | 1,000 | - | -0.22% | - | - |
| 11/09 | 434 | 434 | 434 | 434 | -3.56% | 1,000 | - | -3.34% | - | - |
| 10/26 | 450 | 450 | 450 | 450 | 0% | 1,000 | - | +0.22% | - | - |
| 10/24 | 450 | 450 | 450 | 450 | +1.12% | 2,000 | - | +0.45% | - | - |
| 10/23 | 446 | 450 | 445 | 445 | +1.37% | 5,000 | - | -0.45% | - | - |
| 10/22 | 471 | 471 | 439 | 439 | -1.79% | 2,000 | - | -1.57% | - | - |
| 10/12 | 447 | 447 | 447 | 447 | +3.23% | 1,000 | - | +0.22% | - | - |
| 10/09 | 433 | 433 | 433 | 433 | +1.41% | 1,000 | - | -2.7% | - | - |
| 09/26 | 427 | 427 | 427 | 427 | +3.39% | 1,000 | - | -3.83% | - | - |
| 09/25 | 413 | 413 | 413 | 413 | -5.49% | 1,000 | - | -6.98% | - | - |
| 09/24 | 437 | 437 | 437 | 437 | +1.63% | 2,000 | - | -1.8% | - | - |
| 09/21 | 437 | 437 | 430 | 430 | -1.6% | 3,000 | - | -3.15% | - | - |
| 09/20 | 437 | 437 | 437 | 437 | +4.3% | 1,000 | - | -1.58% | - | - |
| 09/13 | 419 | 419 | 419 | 419 | -3.68% | 6,000 | - | -5.42% | - | - |
| 09/10 | 435 | 435 | 435 | 435 | -7.45% | 1,000 | - | -1.81% | - | - |
| 09/05 | 470 | 470 | 470 | 470 | -0.21% | 5,000 | - | +6.33% | - | - |
| 08/27 | 471 | 471 | 471 | 471 | +3.52% | 1,000 | - | +7.05% | - | - |
| 08/24 | 455 | 455 | 455 | 455 | 0% | 1,000 | - | +4.12% | - | - |
| 08/22 | 455 | 455 | 455 | 455 | 0% | 1,000 | - | +4.6% | - | - |
| 08/21 | 455 | 455 | 455 | 455 | -3.19% | 1,000 | - | +5.08% | - | - |
| 08/20 | 470 | 470 | 470 | 470 | +3.3% | 1,000 | - | +9.05% | - | - |
| 08/16 | 455 | 455 | 455 | 455 | +0.44% | 2,000 | - | +6.31% | - | - |
| 08/10 | 453 | 453 | 453 | 453 | +0.89% | 1,000 | - | +6.59% | - | - |
| 08/09 | 455 | 455 | 449 | 449 | -16.85% | 2,000 | - | +5.9% | - | - |
| 07/26 | 540 | 540 | 540 | 540 | +17.39% | 7,000 | - | +27.96% | - | - |
| 07/25 | 460 | 460 | 460 | 460 | +7.23% | 9,000 | - | +10.58% | - | - |
| 07/24 | 432 | 432 | 429 | 429 | +0.94% | 4,000 | - | +3.87% | - | - |
| 07/23 | 434 | 434 | 425 | 425 | -0.93% | 6,000 | - | +2.91% | - | - |
| 07/20 | 429 | 429 | 429 | 429 | +0.47% | 1,000 | - | +4.13% | - | - |
| 07/19 | 423 | 427 | 423 | 427 | +1.67% | 5,000 | - | +3.89% | - | - |
| 07/18 | 425 | 425 | 420 | 420 | -0.94% | 3,000 | - | +2.19% | - | - |
| 07/17 | 424 | 424 | 424 | 424 | -0.47% | 1,000 | - | +3.16% | - | - |
| 07/13 | 426 | 426 | 426 | 426 | 0% | 1,000 | - | +3.65% | - | - |
| 07/12 | 426 | 426 | 426 | 426 | 0% | 1,000 | - | +3.65% | - | - |
| 07/09 | 426 | 426 | 426 | 426 | 0% | 1,000 | - | +3.65% | - | - |
| 06/27 | 426 | 426 | 426 | 426 | 0% | 1,000 | - | +3.4% | - | - |
| 06/26 | 426 | 426 | 426 | 426 | +3.9% | 1,000 | - | +3.15% | - | - |
| 06/25 | 410 | 410 | 410 | 410 | -0.24% | 1,000 | - | -0.73% | - | - |
| 06/22 | 419 | 419 | 411 | 411 | +0.74% | 4,000 | - | -0.72% | - | - |
| 06/21 | 423 | 423 | 408 | 408 | -2.86% | 5,000 | - | -1.69% | - | - |
| 06/20 | 420 | 420 | 420 | 420 | +3.7% | 3,000 | - | +0.96% | - | - |
| 06/18 | 409 | 409 | 405 | 405 | +1.25% | 3,000 | - | -2.64% | - | - |
| 06/15 | 400 | 400 | 400 | 400 | -1.96% | 2,000 | - | -4.08% | - | - |
| 06/11 | 408 | 408 | 408 | 408 | +2% | 1,000 | - | -2.16% | - | - |
| 06/01 | 400 | 400 | 400 | 400 | -1.23% | 1,000 | - | -4.31% | - | - |
| 05/30 | 405 | 405 | 405 | 405 | +6.86% | 3,000 | - | -3.11% | - | - |
| 05/29 | 379 | 379 | 379 | 379 | -7.79% | 2,000 | - | -9.55% | - | - |
| 05/28 | 411 | 411 | 411 | 411 | +1.99% | 1,000 | - | -2.14% | - | - |
| 05/25 | 403 | 403 | 403 | 403 | +2.03% | 1,000 | - | -4.05% | - | - |
| 05/23 | 409 | 409 | 393 | 395 | -0.75% | 5,000 | - | -6.18% | - | - |
| 05/22 | 408 | 408 | 398 | 398 | -3.63% | 7,000 | - | -5.46% | - | - |
| 05/21 | 413 | 413 | 413 | 413 | +4.03% | 1,000 | - | -1.9% | - | - |
| 05/16 | 398 | 398 | 397 | 397 | -2.22% | 2,000 | - | -5.7% | - | - |
| 05/14 | 412 | 412 | 406 | 406 | -3.56% | 2,000 | - | -3.79% | - | - |
| 05/11 | 421 | 421 | 421 | 421 | -0.94% | 1,000 | - | -0.24% | - | - |
| 05/09 | 440 | 440 | 425 | 425 | -2.3% | 4,000 | - | +0.47% | - | - |
| 05/08 | 410 | 440 | 410 | 435 | +5.07% | 20,000 | - | +2.84% | - | - |
| 05/07 | 414 | 414 | 414 | 414 | -3.72% | 3,000 | - | -2.13% | - | - |
