株価チャート
2012/02/24~2013/03/29
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 | 204 | 204 | 204 | 204 | +0.99% | 3,000 | 10億5264万 | -8.11% | 517.52 | 0.3 |
03/28 | 202 | 202 | 202 | 202 | -11.4% | 1,000 | 10億4232万 | -9.01% | 512.45 | 0.29 |
03/26 | 228 | 228 | 228 | 228 | 0% | 4,000 | 11億7648万 | +2.7% | 578.41 | 0.33 |
03/25 | 228 | 228 | 228 | 228 | 0% | 4,000 | 11億7648万 | +2.7% | 578.41 | 0.33 |
03/22 | 228 | 228 | 228 | 228 | 0% | 3,000 | 11億7648万 | +3.17% | 578.41 | 0.33 |
03/21 | 228 | 228 | 228 | 228 | 0% | 1,000 | 11億7648万 | +3.64% | 578.41 | 0.33 |
03/18 | 228 | 228 | 228 | 228 | +2.24% | 3,000 | 11億7648万 | +4.11% | 578.41 | 0.33 |
03/12 | 231 | 231 | 223 | 223 | -3.46% | 10,000 | 11億5068万 | +2.29% | 565.72 | 0.33 |
03/11 | 231 | 231 | 231 | 231 | +0.43% | 1,000 | 11億9196万 | +6.45% | 586.02 | 0.34 |
03/07 | 230 | 230 | 230 | 230 | +3.14% | 1,000 | 11億8680万 | +6.48% | 583.48 | 0.34 |
03/05 | 223 | 223 | 223 | 223 | +0.45% | 1,000 | 11億5068万 | +3.72% | 565.72 | 0.33 |
03/01 | 222 | 222 | 222 | 222 | 0% | 1,000 | 11億4552万 | +3.26% | 563.19 | 0.32 |
02/28 | 222 | 222 | 222 | 222 | -3.48% | 1,000 | 11億4552万 | +3.74% | 563.19 | 0.32 |
02/25 | 230 | 230 | 230 | 230 | +3.6% | 1,000 | 11億8680万 | +7.98% | 583.48 | 0.34 |
02/20 | 222 | 222 | 222 | 222 | +2.3% | 1,000 | 11億4552万 | +4.72% | 563.19 | 0.32 |
02/18 | 217 | 217 | 217 | 217 | -1.81% | 1,000 | 11億1972万 | +2.84% | 550.5 | 0.32 |
02/12 | 221 | 221 | 221 | 221 | 0% | 1,000 | 11億4036万 | +4.74% | 560.65 | 0.32 |
02/05 | 221 | 221 | 221 | 221 | 0% | 1,000 | 11億4036万 | +5.24% | 560.65 | 0.32 |
02/04 | 221 | 221 | 221 | 221 | 0% | 1,000 | 11億4036万 | +5.74% | 560.65 | 0.32 |
01/31 | 221 | 221 | 221 | 221 | 0% | 1,000 | 11億4036万 | +5.74% | 560.65 | 0.32 |
01/30 | 221 | 221 | 221 | 221 | 0% | 1,000 | 11億4036万 | +5.74% | 560.65 | 0.32 |
01/28 | 221 | 221 | 221 | 221 | -7.14% | 1,000 | 11億4036万 | +5.74% | 560.65 | 0.32 |
01/25 | 211 | 245 | 211 | 238 | +14.42% | 5,000 | 12億2808万 | +14.42% | 603.78 | 0.35 |
01/23 | 208 | 208 | 208 | 208 | -0.95% | 1,000 | 10億7328万 | +0.48% | 527.67 | 0.3 |
01/15 | 210 | 210 | 210 | 210 | +0.96% | 2,000 | 10億8360万 | +1.45% | 532.74 | 0.31 |
01/11 | 210 | 210 | 208 | 208 | 0% | 5,000 | 10億7328万 | +0.48% | 527.67 | 0.3 |
01/10 | 208 | 208 | 206 | 208 | -0.48% | 5,000 | 10億7328万 | 0% | 527.67 | 0.3 |
01/09 | 208 | 209 | 208 | 209 | +0.48% | 3,000 | 10億7844万 | +0.48% | 530.21 | 0.3 |
01/07 | 208 | 208 | 208 | 208 | 0% | 1,000 | 10億7328万 | 0% | 527.67 | 0.3 |
01/04 | 208 | 208 | 208 | 208 | +1.46% | 1,000 | 10億7328万 | 0% | 527.67 | 0.3 |
2012 |
12/27 | 204 | 205 | 204 | 205 | 0% | 2,000 | - | -1.44% | - | - |
12/26 | 202 | 205 | 202 | 205 | -0.49% | 4,000 | - | -1.91% | - | - |
12/25 | 206 | 206 | 205 | 206 | 0% | 4,000 | - | -1.44% | - | - |
12/21 | 206 | 206 | 206 | 206 | +0.49% | 3,000 | - | -0.96% | - | - |
12/20 | 205 | 205 | 205 | 205 | 0% | 2,000 | - | -1.44% | - | - |
12/19 | 205 | 205 | 205 | 205 | +1.99% | 1,000 | - | -0.97% | - | - |
12/14 | 201 | 201 | 201 | 201 | +1.52% | 2,000 | - | -2.9% | - | - |
12/12 | 198 | 198 | 198 | 198 | -1% | 4,000 | - | -3.88% | - | - |
12/10 | 200 | 200 | 200 | 200 | -0.99% | 1,000 | - | -2.44% | - | - |
12/07 | 202 | 202 | 202 | 202 | -3.81% | 1,000 | - | -1.46% | - | - |
11/14 | 210 | 210 | 210 | 210 | +2.44% | 3,000 | - | +2.94% | - | - |
10/29 | 205 | 205 | 205 | 205 | +0.49% | 1,000 | - | +0.99% | - | - |
10/17 | 204 | 204 | 204 | 204 | -7.27% | 1,000 | - | +0.99% | - | - |
10/03 | 220 | 220 | 220 | 220 | +7.32% | 3,000 | - | +9.45% | - | - |
10/02 | 205 | 205 | 205 | 205 | -6.82% | 1,000 | - | +3.02% | - | - |
09/25 | 220 | 220 | 220 | 220 | +5.77% | 1,000 | - | +11.11% | - | - |
09/24 | 208 | 208 | 208 | 208 | -0.95% | 2,000 | - | +5.58% | - | - |
09/20 | 214 | 215 | 210 | 210 | -2.33% | 4,000 | - | +7.14% | - | - |
09/13 | 210 | 215 | 210 | 215 | 0% | 6,000 | - | +10.82% | - | - |
09/12 | 210 | 215 | 210 | 215 | +2.38% | 5,000 | - | +11.4% | - | - |
09/11 | 210 | 210 | 210 | 210 | -2.33% | 1,000 | - | +9.38% | - | - |
09/07 | 215 | 215 | 215 | 215 | +1.9% | 5,000 | - | +12.57% | - | - |
09/05 | 211 | 211 | 211 | 211 | -1.4% | 1,000 | - | +11.05% | - | - |
08/31 | 214 | 214 | 214 | 214 | 0% | 1,000 | - | +13.23% | - | - |
08/23 | 214 | 214 | 214 | 214 | 0% | 6,000 | - | +13.83% | - | - |
08/22 | 214 | 214 | 214 | 214 | +2.39% | 16,000 | - | +14.44% | - | - |
08/21 | 209 | 209 | 209 | 209 | +7.18% | 12,000 | - | +12.37% | - | - |
08/07 | 195 | 195 | 195 | 195 | 0% | 1,000 | - | +5.41% | - | - |
08/03 | 195 | 195 | 195 | 195 | +2.63% | 1,000 | - | +5.41% | - | - |
07/31 | 190 | 190 | 190 | 190 | +1.06% | 3,000 | - | +3.26% | - | - |
07/25 | 188 | 188 | 188 | 188 | +2.17% | 1,000 | - | +2.17% | - | - |
07/23 | 184 | 184 | 184 | 184 | +0.55% | 1,000 | - | 0% | - | - |
07/20 | 183 | 183 | 183 | 183 | 0% | 1,000 | - | -1.08% | - | - |
07/13 | 183 | 183 | 183 | 183 | -1.61% | 1,000 | - | -1.61% | - | - |
07/12 | 186 | 186 | 186 | 186 | +2.2% | 1,000 | - | 0% | - | - |
07/03 | 182 | 182 | 182 | 182 | +0.55% | 1,000 | - | -2.67% | - | - |
07/02 | 181 | 181 | 181 | 181 | +0.56% | 2,000 | - | -3.21% | - | - |
06/21 | 180 | 180 | 180 | 180 | 0% | 1,000 | - | -4.26% | - | - |
06/19 | 180 | 180 | 180 | 180 | +2.86% | 2,000 | - | -4.26% | - | - |
06/11 | 175 | 175 | 175 | 175 | -2.78% | 1,000 | - | -6.91% | - | - |
05/31 | 180 | 180 | 180 | 180 | 0% | 1,000 | - | -4.76% | - | - |
05/25 | 180 | 180 | 180 | 180 | +2.86% | 1,000 | - | -4.76% | - | - |
05/16 | 177 | 177 | 175 | 175 | -1.13% | 4,000 | - | -7.41% | - | - |
05/15 | 177 | 177 | 177 | 177 | -8.76% | 2,000 | - | -6.84% | - | - |
05/14 | 194 | 194 | 194 | 194 | 0% | 3,000 | - | +2.11% | - | - |
05/11 | 194 | 194 | 194 | 194 | +2.65% | 4,000 | - | +2.11% | - | - |
05/07 | 189 | 189 | 189 | 189 | +1.07% | 1,000 | - | -0.53% | - | - |
04/27 | 188 | 188 | 187 | 187 | 0% | 2,000 | - | -1.06% | - | - |
04/26 | 187 | 187 | 187 | 187 | 0% | 1,000 | - | -1.06% | - | - |
04/11 | 187 | 187 | 187 | 187 | 0% | 1,000 | - | -1.06% | - | - |
04/10 | 187 | 187 | 187 | 187 | +2.75% | 1,000 | - | -1.06% | - | - |
04/09 | 187 | 187 | 182 | 182 | -2.67% | 2,000 | - | -3.7% | - | - |
04/06 | 187 | 187 | 187 | 187 | +2.75% | 1,000 | - | -1.06% | - | - |
04/05 | 182 | 182 | 182 | 182 | 0% | 1,000 | - | -3.7% | - | - |
04/03 | 188 | 188 | 182 | 182 | -10.34% | 4,000 | - | -3.7% | - | - |
03/23 | 203 | 203 | 203 | 203 | 0% | 1,000 | - | +7.41% | - | - |
03/21 | 200 | 203 | 200 | 203 | +1.5% | 4,000 | - | +7.98% | - | - |
03/19 | 200 | 200 | 200 | 200 | +0.5% | 4,000 | - | +7.53% | - | - |
03/16 | 197 | 199 | 197 | 199 | +1.53% | 7,000 | - | +6.99% | - | - |
03/15 | 196 | 197 | 196 | 196 | +1.03% | 3,000 | - | +5.95% | - | - |
03/12 | 189 | 195 | 189 | 194 | +3.19% | 12,000 | - | +5.43% | - | - |
03/08 | 188 | 188 | 188 | 188 | 0% | 2,000 | - | +2.73% | - | - |
03/07 | 189 | 189 | 188 | 188 | 0% | 2,000 | - | +2.73% | - | - |
03/06 | 192 | 192 | 187 | 188 | -2.08% | 3,000 | - | +2.73% | - | - |
03/05 | 192 | 192 | 192 | 192 | +2.67% | 1,000 | - | +5.49% | - | - |
03/02 | 187 | 187 | 187 | 187 | +2.19% | 1,000 | - | +2.75% | - | - |
02/29 | 183 | 183 | 183 | 183 | -1.61% | 2,000 | - | +1.1% | - | - |
02/28 | 186 | 186 | 186 | 186 | 0% | 4,000 | - | +2.76% | - | - |
02/27 | 186 | 186 | 186 | 186 | +0.54% | 2,000 | - | +2.76% | - | - |
02/24 | 188 | 188 | 185 | 185 | -2.63% | 5,000 | - | +2.21% | - | - |