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 | 2,608 | 2,608 | 2,536 | 2,542 | -2.53% | 15,800 | 510億4458万 | +0.83% | 23.34 | 0.66 |
03/28 | 2,512 | 2,613 | 2,512 | 2,608 | +3.82% | 11,200 | 523億6989万 | +3.62% | 23.95 | 0.68 |
03/27 | 2,506 | 2,550 | 2,419 | 2,512 | +1.74% | 11,000 | 504億4216万 | +0.16% | 23.06 | 0.65 |
03/26 | 2,510 | 2,510 | 2,203 | 2,469 | -0.84% | 68,300 | 495億7870万 | -1.28% | 22.67 | 0.64 |
03/25 | 2,563 | 2,563 | 2,490 | 2,490 | -1.58% | 24,600 | 500億39万 | -0.24% | 22.86 | 0.65 |
03/22 | 2,690 | 2,690 | 2,530 | 2,530 | -4.17% | 11,700 | 508億361万 | +1.69% | 23.23 | 0.66 |
03/21 | 2,700 | 2,700 | 2,640 | 2,640 | -1.93% | 23,200 | 530億1246万 | +6.49% | 24.24 | 0.69 |
03/19 | 2,633 | 2,721 | 2,633 | 2,692 | +4.22% | 6,200 | 540億5665万 | +9.25% | 24.72 | 0.7 |
03/18 | 2,627 | 2,627 | 2,562 | 2,583 | -3.08% | 4,200 | 518億6787万 | +5.56% | 23.72 | 0.67 |
03/15 | 2,708 | 2,708 | 2,618 | 2,665 | -1.59% | 6,500 | 535億1447万 | +9.58% | 24.47 | 0.69 |
03/14 | 2,637 | 2,750 | 2,637 | 2,708 | +2.93% | 9,500 | 543億7793万 | +12.13% | 24.86 | 0.71 |
03/13 | 2,610 | 2,675 | 2,605 | 2,631 | 0% | 9,700 | 528億3174万 | +9.72% | 24.16 | 0.69 |
03/12 | 2,588 | 2,644 | 2,577 | 2,631 | +1.66% | 9,400 | 528億3174万 | +10.45% | 24.16 | 0.69 |
03/11 | 2,440 | 2,590 | 2,440 | 2,588 | +6.72% | 11,100 | 519億6828万 | +9.24% | 23.76 | 0.67 |
03/08 | 2,503 | 2,504 | 2,423 | 2,425 | -5.01% | 33,500 | 486億9516万 | +2.89% | 22.27 | 0.63 |
03/07 | 2,570 | 2,600 | 2,520 | 2,553 | +2.37% | 31,500 | 512億6546万 | +8.64% | 23.44 | 0.66 |
03/06 | 2,512 | 2,536 | 2,494 | 2,494 | -1.66% | 12,100 | 500億8071万 | +6.49% | 22.9 | 0.65 |
03/05 | 2,490 | 2,550 | 2,490 | 2,536 | +1.68% | 13,800 | 509億2409万 | +8.65% | 23.28 | 0.66 |
03/04 | 2,464 | 2,516 | 2,392 | 2,494 | +1.22% | 15,900 | 500億8071万 | +7.36% | 22.9 | 0.65 |
03/01 | 2,489 | 2,500 | 2,462 | 2,464 | -1.44% | 10,300 | 494億7830万 | +6.53% | 22.62 | 0.64 |
02/28 | 2,349 | 2,500 | 2,302 | 2,500 | +8.55% | 11,400 | 502億120万 | +8.7% | 22.95 | 0.65 |
02/27 | 2,303 | 2,325 | 2,290 | 2,303 | -0.17% | 5,600 | 462億4534万 | +0.66% | 21.15 | 0.6 |
02/26 | 2,300 | 2,350 | 2,300 | 2,307 | -0.77% | 3,400 | 463億2566万 | +0.96% | 21.18 | 0.6 |
02/25 | 2,350 | 2,350 | 2,311 | 2,325 | -0.34% | 5,700 | 466億8711万 | +1.8% | 21.35 | 0.61 |
02/22 | 2,436 | 2,448 | 2,324 | 2,333 | -4.85% | 7,800 | 468億4775万 | +2.19% | 21.42 | 0.61 |
02/21 | 2,358 | 2,479 | 2,358 | 2,452 | +3.24% | 14,100 | 492億3733万 | +7.4% | 22.51 | 0.64 |
02/20 | 2,336 | 2,375 | 2,336 | 2,375 | +2.11% | 3,700 | 476億9114万 | +4.26% | 21.81 | 0.62 |
02/19 | 2,250 | 2,378 | 2,250 | 2,326 | -1.02% | 5,300 | 467億719万 | +2.15% | 21.36 | 0.61 |
02/18 | 2,311 | 2,373 | 2,311 | 2,350 | +2.53% | 11,000 | 471億8912万 | +3.21% | 21.58 | 0.61 |
02/15 | 2,300 | 2,330 | 2,290 | 2,292 | -0.35% | 10,900 | 460億2446万 | +0.92% | 21.04 | 0.6 |
02/14 | 2,300 | 2,340 | 2,250 | 2,300 | +0.88% | 11,100 | 461億8510万 | +1.46% | 21.12 | 0.6 |
02/13 | 2,267 | 2,300 | 2,217 | 2,280 | +0.57% | 10,600 | 457億8349万 | +0.84% | 20.93 | 0.59 |
02/12 | 2,195 | 2,290 | 2,195 | 2,267 | +3.37% | 11,800 | 455億2244万 | +0.35% | 20.82 | 0.59 |
02/08 | 2,299 | 2,299 | 2,181 | 2,193 | -2.49% | 13,100 | 440億3649万 | -2.88% | 20.14 | 0.57 |
02/07 | 2,266 | 2,300 | 2,231 | 2,249 | -1.66% | 6,900 | 451億6099万 | -0.4% | 20.65 | 0.59 |
02/06 | 2,269 | 2,290 | 2,226 | 2,287 | +2.79% | 3,000 | 459億2405万 | +1.33% | 21 | 0.6 |
02/05 | 2,206 | 2,237 | 2,206 | 2,225 | -3.51% | 14,000 | 446億7906万 | -1.37% | 20.43 | 0.58 |
02/04 | 2,315 | 2,347 | 2,292 | 2,306 | +0.44% | 3,000 | 463億558万 | +2.04% | 21.17 | 0.6 |
02/01 | 2,248 | 2,300 | 2,236 | 2,296 | +2.18% | 4,700 | 461億478万 | +1.64% | 21.08 | 0.6 |
01/31 | 2,322 | 2,390 | 2,231 | 2,247 | -4.42% | 7,500 | 451億2083万 | -0.62% | 20.63 | 0.59 |
01/30 | 2,300 | 2,362 | 2,300 | 2,351 | +2.22% | 8,100 | 472億920万 | +4.03% | 21.59 | 0.61 |
01/29 | 2,213 | 2,300 | 2,213 | 2,300 | +1.63% | 3,700 | 461億8510万 | +2.04% | 21.12 | 0.6 |
01/28 | 2,265 | 2,265 | 2,167 | 2,263 | +1.66% | 1,900 | 454億4212万 | +0.44% | 20.78 | 0.59 |
01/25 | 2,151 | 2,228 | 2,151 | 2,226 | +3.25% | 2,400 | 446億9914万 | -1.15% | 20.44 | 0.58 |
01/24 | 2,144 | 2,203 | 2,144 | 2,156 | -1.64% | 3,500 | 432億9351万 | -4.05% | 19.8 | 0.56 |
01/23 | 2,191 | 2,203 | 2,173 | 2,192 | -1.88% | 4,200 | 440億1641万 | -2.4% | 20.13 | 0.57 |
01/22 | 2,258 | 2,301 | 2,200 | 2,234 | -2.19% | 5,300 | 448億5979万 | -0.31% | 20.51 | 0.58 |
01/21 | 2,311 | 2,348 | 2,284 | 2,284 | -0.61% | 3,000 | 458億6381万 | +2.28% | 20.97 | 0.59 |
01/18 | 2,320 | 2,359 | 2,271 | 2,298 | -1.03% | 2,800 | 461億4494万 | +3.42% | 21.1 | 0.6 |
01/17 | 2,330 | 2,330 | 2,250 | 2,322 | -0.81% | 2,700 | 466億2687万 | +5.07% | 21.32 | 0.6 |
01/16 | 2,362 | 2,370 | 2,300 | 2,341 | +0.04% | 5,600 | 470億840万 | +6.55% | 21.49 | 0.61 |
01/15 | 2,399 | 2,400 | 2,270 | 2,340 | +1.12% | 16,700 | 469億8832万 | +7.24% | 21.49 | 0.61 |
01/11 | 2,245 | 2,350 | 2,242 | 2,314 | +5.04% | 9,000 | 464億6623万 | +6.73% | 21.25 | 0.6 |
01/10 | 2,208 | 2,232 | 2,200 | 2,203 | -0.23% | 1,800 | 442億3729万 | +2.27% | 20.23 | 0.57 |
01/09 | 2,141 | 2,208 | 2,123 | 2,208 | +3.13% | 6,000 | 443億3769万 | +2.94% | 20.27 | 0.58 |
01/08 | 2,273 | 2,273 | 2,134 | 2,141 | -3.73% | 5,100 | 429億9230万 | +0.28% | 19.66 | 0.56 |
01/07 | 2,244 | 2,279 | 2,201 | 2,224 | -0.76% | 5,100 | 446億5898万 | +4.56% | 20.42 | 0.58 |
01/04 | 2,213 | 2,264 | 2,213 | 2,241 | +1.27% | 10,100 | 450億35万 | +5.86% | 20.58 | 0.58 |
2012 |
12/28 | 2,233 | 2,248 | 2,181 | 2,213 | +0.5% | 12,900 | - | +5.13% | - | - |
12/27 | 2,300 | 2,315 | 2,202 | 2,202 | -3.42% | 5,000 | - | +5.21% | - | - |
12/26 | 2,276 | 2,319 | 2,276 | 2,280 | -1.98% | 4,300 | - | +9.51% | - | - |
12/25 | 2,322 | 2,326 | 2,272 | 2,326 | +2.38% | 6,600 | - | +12.53% | - | - |
12/21 | 2,349 | 2,350 | 2,209 | 2,272 | -3.03% | 5,600 | - | +10.94% | - | - |
12/20 | 2,229 | 2,380 | 2,222 | 2,343 | +5.11% | 29,200 | - | +15.36% | - | - |
12/19 | 2,178 | 2,240 | 2,178 | 2,229 | +1.32% | 11,200 | - | +10.9% | - | - |
12/18 | 2,262 | 2,269 | 2,174 | 2,200 | -2.74% | 9,700 | - | +10.39% | - | - |
12/17 | 2,243 | 2,275 | 2,190 | 2,262 | +0.85% | 9,200 | - | +14.36% | - | - |
12/14 | 2,212 | 2,249 | 2,162 | 2,243 | +6.2% | 37,900 | - | +14.44% | - | - |
12/13 | 2,115 | 2,125 | 2,090 | 2,112 | -0.14% | 10,000 | - | +8.64% | - | - |
12/12 | 2,079 | 2,121 | 2,075 | 2,115 | +2.22% | 13,600 | - | +9.42% | - | - |
12/11 | 2,039 | 2,078 | 2,030 | 2,069 | +1.47% | 5,600 | - | +7.59% | - | - |
12/10 | 2,007 | 2,039 | 2,005 | 2,039 | +1.54% | 3,600 | - | +6.53% | - | - |
12/07 | 2,000 | 2,013 | 2,000 | 2,008 | +0.4% | 2,400 | - | +5.35% | - | - |
12/06 | 1,990 | 2,000 | 1,970 | 2,000 | +0.6% | 5,000 | - | +5.32% | - | - |
12/05 | 1,945 | 1,988 | 1,925 | 1,988 | +0.15% | 6,300 | - | +5.07% | - | - |
12/04 | 1,973 | 1,985 | 1,960 | 1,985 | +0.61% | 2,700 | - | +5.19% | - | - |
12/03 | 1,973 | 1,979 | 1,960 | 1,973 | -0.05% | 3,400 | - | +4.84% | - | - |
11/30 | 1,987 | 1,988 | 1,972 | 1,974 | +0.2% | 6,600 | - | +5.17% | - | - |
11/29 | 1,970 | 1,990 | 1,970 | 1,970 | 0% | 8,200 | - | +5.18% | - | - |
11/28 | 1,982 | 1,982 | 1,950 | 1,970 | +1.13% | 8,900 | - | +5.46% | - | - |
11/27 | 1,954 | 1,958 | 1,939 | 1,948 | -0.36% | 11,900 | - | +4.51% | - | - |
11/26 | 1,934 | 1,985 | 1,934 | 1,955 | +0.62% | 8,900 | - | +5.11% | - | - |
11/22 | 1,943 | 1,950 | 1,933 | 1,943 | +0.78% | 7,800 | - | +4.57% | - | - |
11/21 | 1,945 | 1,945 | 1,919 | 1,928 | +1.1% | 7,200 | - | +3.94% | - | - |
11/20 | 1,940 | 1,946 | 1,907 | 1,907 | -0.16% | 5,900 | - | +3.03% | - | - |
11/19 | 1,919 | 1,940 | 1,900 | 1,910 | +2.41% | 7,700 | - | +3.3% | - | - |
11/16 | 1,826 | 1,865 | 1,826 | 1,865 | +0.81% | 5,600 | - | +1.03% | - | - |
11/15 | 1,810 | 1,850 | 1,810 | 1,850 | +2.21% | 2,300 | - | +0.27% | - | - |
11/14 | 1,811 | 1,811 | 1,790 | 1,810 | +0.28% | 17,700 | - | -1.95% | - | - |
11/13 | 1,810 | 1,811 | 1,783 | 1,805 | -0.22% | 8,100 | - | -2.38% | - | - |
11/12 | 1,820 | 1,820 | 1,808 | 1,809 | -0.39% | 15,000 | - | -2.27% | - | - |
11/09 | 1,835 | 1,875 | 1,815 | 1,816 | -1.57% | 10,100 | - | -2.16% | - | - |
11/08 | 1,841 | 1,854 | 1,841 | 1,845 | -0.54% | 8,100 | - | -0.75% | - | - |
11/07 | 1,865 | 1,875 | 1,849 | 1,855 | +0.76% | 6,600 | - | -0.32% | - | - |
11/06 | 1,850 | 1,852 | 1,841 | 1,841 | -0.7% | 2,000 | - | -1.23% | - | - |
11/05 | 1,849 | 1,854 | 1,845 | 1,854 | +0.54% | 9,100 | - | -0.7% | - | - |
11/02 | 1,870 | 1,870 | 1,831 | 1,844 | +0.77% | 7,500 | - | -1.34% | - | - |
11/01 | 1,831 | 1,850 | 1,830 | 1,830 | -0.05% | 5,300 | - | -2.24% | - | - |
10/31 | 1,850 | 1,872 | 1,831 | 1,831 | -1.4% | 7,400 | - | -2.4% | - | - |
10/30 | 1,870 | 1,870 | 1,847 | 1,857 | -0.27% | 14,500 | - | -1.22% | - | - |