株価チャート
2012/10/24~2013/03/29
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 | 889 | 906 | 878 | 902 | +1.46% | 44,000 | 64億9440万 | -10.43% | 121.15 | 1.63 |
03/28 | 899 | 930 | 889 | 889 | -0.22% | 91,000 | 64億80万 | -11.72% | 119.41 | 1.61 |
03/27 | 879 | 920 | 860 | 891 | +1.95% | 69,000 | 64億1520万 | -11.69% | 119.68 | 1.61 |
03/26 | 904 | 919 | 870 | 874 | -4.9% | 105,000 | 62億9280万 | -13.03% | 117.39 | 1.58 |
03/25 | 951 | 973 | 910 | 919 | -2.13% | 79,000 | 66億1680万 | -7.82% | 123.44 | 1.67 |
03/22 | 950 | 960 | 915 | 939 | -9.71% | 288,000 | 67億6080万 | -4.77% | 126.12 | 1.7 |
03/21 | 921 | 1,040 | 915 | 1,040 | +16.85% | 1,026,000 | 74億8800万 | +7% | 139.69 | 1.88 |
03/19 | 978 | 979 | 879 | 890 | -6.32% | 232,000 | 64億800万 | -7.19% | 119.54 | 1.61 |
03/18 | 1,000 | 1,002 | 921 | 950 | -12.04% | 341,000 | 68億4000万 | -0.42% | 127.6 | 1.72 |
03/15 | 1,065 | 1,110 | 1,060 | 1,080 | +2.56% | 200,000 | 77億7600万 | +14.41% | 145.06 | 1.96 |
03/14 | 1,136 | 1,140 | 1,034 | 1,053 | -9.15% | 310,000 | 75億8160万 | +13.59% | 141.43 | 1.91 |
03/13 | 1,147 | 1,200 | 1,064 | 1,159 | +1.05% | 504,000 | 83億4480万 | +27.08% | 155.67 | 2.1 |
03/12 | 1,320 | 1,339 | 1,147 | 1,147 | -20.73% | 889,000 | 82億5840万 | +29.02% | 154.06 | 2.08 |
03/11 | 1,596 | 1,699 | 1,420 | 1,447 | -3.98% | 1,281,000 | 104億1840万 | +67.09% | 194.36 | 2.62 |
03/08 | 1,338 | 1,684 | 1,241 | 1,507 | +5.83% | 2,741,000 | 108億5040万 | +82% | 202.41 | 2.73 |
03/07 | 1,304 | 1,424 | 1,184 | 1,424 | +26.69% | 2,075,000 | 102億5280万 | +80.94% | 191.27 | 2.58 |
03/06 | 1,040 | 1,124 | 1,021 | 1,124 | +15.4% | 1,548,000 | 80億9280万 | +50.27% | 150.97 | 2.04 |
03/05 | 852 | 977 | 835 | 974 | +14.59% | 711,000 | 70億1280万 | +35.28% | 130.82 | 1.76 |
03/04 | 847 | 860 | 845 | 850 | -1.39% | 112,000 | 61億2000万 | +21.78% | 114.17 | 1.54 |
03/01 | 878 | 884 | 854 | 862 | -2.82% | 153,000 | 62億640万 | +26.58% | 115.78 | 1.56 |
02/28 | 849 | 907 | 843 | 887 | +11.85% | 451,000 | 63億8640万 | +33.58% | 119.14 | 1.61 |
02/27 | 815 | 820 | 775 | 793 | -3.17% | 125,000 | 57億960万 | +22.95% | 106.51 | 1.44 |
02/26 | 830 | 830 | 808 | 819 | -6.19% | 161,000 | 58億9680万 | +30% | 110 | 1.48 |
02/25 | 910 | 915 | 870 | 873 | -2.35% | 159,000 | 62億8560万 | +42.18% | 117.26 | 1.58 |
02/22 | 910 | 915 | 877 | 894 | -0.67% | 191,000 | 64億3680万 | +50% | 120.08 | 1.62 |
02/21 | 930 | 930 | 862 | 900 | -2.17% | 345,000 | 64億8000万 | +55.98% | 120.88 | 1.63 |
02/20 | 880 | 935 | 830 | 920 | +16.46% | 889,000 | 66億2400万 | +65.17% | 123.57 | 1.67 |
02/19 | 724 | 790 | 721 | 790 | +14.49% | 520,000 | 56億8800万 | +47.39% | 106.11 | 1.43 |
02/18 | 680 | 715 | 640 | 690 | +8.66% | 205,000 | 49億6800万 | +32.44% | 92.68 | 1.25 |
02/15 | 602 | 649 | 601 | 635 | +5.83% | 123,000 | 45億7200万 | +24.51% | 85.29 | 1.15 |
02/14 | 670 | 670 | 598 | 600 | -14.04% | 201,000 | 43億2000万 | +19.76% | 80.59 | 1.09 |
02/13 | 815 | 820 | 675 | 698 | -11.08% | 368,000 | 50億2560万 | +41.58% | 93.75 | 1.26 |
02/12 | 695 | 785 | 695 | 785 | +14.6% | 632,000 | 56億5200万 | +63.54% | 105.44 | 1.42 |
02/08 | 673 | 689 | 669 | 685 | +3.32% | 188,000 | 49億3200万 | +47.31% | 92.01 | 1.24 |
02/07 | 699 | 699 | 640 | 663 | -0.9% | 233,000 | 47億7360万 | +46.36% | 89.05 | 1.2 |
02/06 | 601 | 684 | 601 | 669 | +14.55% | 331,000 | 48億1680万 | +51.36% | 89.86 | 1.21 |
02/05 | 581 | 600 | 545 | 584 | +1.57% | 209,000 | 42億480万 | +35.5% | 78.44 | 1.06 |
02/04 | 570 | 575 | 553 | 575 | +16.16% | 112,000 | 41億4000万 | +35.93% | 77.23 | 1.04 |
02/01 | 524 | 535 | 487 | 495 | +3.13% | 72,000 | 35億6400万 | +19.28% | 66.49 | 0.9 |
01/31 | 451 | 480 | 451 | 480 | +7.62% | 15,000 | 34億5600万 | +16.79% | 64.47 | 0.87 |
01/30 | 440 | 450 | 440 | 446 | +2.76% | 17,000 | 32億1120万 | +9.58% | 59.9 | 0.81 |
01/29 | 433 | 434 | 430 | 434 | +2.12% | 15,000 | 31億2480万 | +7.16% | 58.29 | 0.79 |
01/28 | 430 | 434 | 425 | 425 | +0.95% | 8,000 | 30億6000万 | +5.72% | 57.08 | 0.77 |
01/25 | 430 | 430 | 421 | 421 | -1.41% | 6,000 | 30億3120万 | +4.99% | 56.55 | 0.76 |
01/24 | 427 | 427 | 427 | 427 | +1.67% | 1,000 | 30億7440万 | +7.02% | 57.35 | 0.77 |
01/23 | 418 | 420 | 418 | 420 | -0.71% | 2,000 | 30億2400万 | +5.79% | 56.41 | 0.76 |
01/22 | 423 | 423 | 423 | 423 | +0.24% | 1,000 | 30億4560万 | +6.82% | 56.82 | 0.77 |
01/21 | 421 | 428 | 421 | 422 | +2.18% | 10,000 | 30億3840万 | +7.11% | 56.68 | 0.76 |
01/18 | 417 | 417 | 413 | 413 | -0.72% | 4,000 | 29億7360万 | +5.09% | 55.47 | 0.75 |
01/17 | 405 | 420 | 401 | 416 | +1.96% | 14,000 | 29億9520万 | +6.12% | 55.88 | 0.75 |
01/16 | 406 | 408 | 403 | 408 | +0.74% | 8,000 | 29億3760万 | +4.62% | 54.8 | 0.74 |
01/15 | 412 | 415 | 403 | 405 | -1.22% | 16,000 | 29億1600万 | +4.11% | 54.4 | 0.73 |
01/11 | 411 | 411 | 410 | 410 | -0.24% | 3,000 | 29億5200万 | +5.67% | 55.07 | 0.74 |
01/10 | 406 | 414 | 406 | 411 | +1.73% | 9,000 | 29億5920万 | +6.48% | 55.2 | 0.74 |
01/09 | 398 | 404 | 398 | 404 | +1.51% | 6,000 | 29億880万 | +4.94% | 54.26 | 0.73 |
01/08 | 395 | 398 | 395 | 398 | +1.27% | 4,000 | 28億6560万 | +3.65% | 53.46 | 0.72 |
01/07 | 394 | 394 | 393 | 393 | +0.51% | 4,000 | 28億2960万 | +2.34% | 52.79 | 0.71 |
01/04 | 393 | 395 | 391 | 391 | 0% | 10,000 | 28億1520万 | +2.09% | 52.52 | 0.71 |
2012 |
12/28 | 395 | 395 | 391 | 391 | -1.01% | 7,000 | - | +2.09% | - | - |
12/27 | 387 | 399 | 387 | 395 | +2.33% | 9,000 | - | +3.4% | - | - |
12/26 | 389 | 389 | 386 | 386 | +0.26% | 2,000 | - | +1.31% | - | - |
12/25 | 384 | 389 | 384 | 385 | +1.05% | 4,000 | - | +1.32% | - | - |
12/21 | 385 | 385 | 376 | 381 | -1.04% | 15,000 | - | +0.53% | - | - |
12/20 | 387 | 387 | 385 | 385 | -0.26% | 4,000 | - | +1.58% | - | - |
12/19 | 387 | 387 | 386 | 386 | -0.26% | 6,000 | - | +1.85% | - | - |
12/18 | 375 | 387 | 375 | 387 | +3.2% | 6,000 | - | +2.11% | - | - |
12/17 | 380 | 380 | 374 | 375 | -1.32% | 8,000 | - | -1.06% | - | - |
12/14 | 380 | 380 | 380 | 380 | -1.04% | 4,000 | - | +0.26% | - | - |
12/13 | 381 | 384 | 381 | 384 | +0.79% | 2,000 | - | +1.32% | - | - |
12/12 | 383 | 383 | 381 | 381 | -1.04% | 4,000 | - | +0.53% | - | - |
12/11 | 383 | 385 | 383 | 385 | +0.26% | 3,000 | - | +1.58% | - | - |
12/10 | 390 | 390 | 384 | 384 | -1.54% | 5,000 | - | +1.05% | - | - |
12/07 | 390 | 391 | 390 | 390 | 0% | 11,000 | - | +2.63% | - | - |
12/06 | 377 | 390 | 377 | 390 | +3.45% | 17,000 | - | +2.63% | - | - |
12/05 | 379 | 379 | 377 | 377 | 0% | 7,000 | - | -0.53% | - | - |
12/04 | 377 | 377 | 377 | 377 | +0.8% | 1,000 | - | -0.79% | - | - |
12/03 | 373 | 374 | 373 | 374 | +1.36% | 3,000 | - | -1.84% | - | - |
11/30 | 378 | 378 | 368 | 369 | -2.89% | 24,000 | - | -3.4% | - | - |
11/28 | 384 | 384 | 380 | 380 | -1.04% | 8,000 | - | -0.78% | - | - |
11/27 | 384 | 384 | 384 | 384 | +0.52% | 2,000 | - | +0.26% | - | - |
11/26 | 380 | 382 | 375 | 382 | +0.53% | 4,000 | - | -0.52% | - | - |
11/22 | 380 | 380 | 380 | 380 | -0.52% | 1,000 | - | -1.3% | - | - |
11/20 | 372 | 382 | 372 | 382 | +2.41% | 5,000 | - | -1.04% | - | - |
11/19 | 373 | 373 | 373 | 373 | +1.08% | 1,000 | - | -3.62% | - | - |
11/16 | 370 | 371 | 369 | 369 | 0% | 6,000 | - | -5.14% | - | - |
11/15 | 360 | 369 | 360 | 369 | +2.5% | 5,000 | - | -5.63% | - | - |
11/14 | 381 | 381 | 360 | 360 | -5.51% | 32,000 | - | -8.4% | - | - |
11/13 | 381 | 381 | 381 | 381 | 0% | 1,000 | - | -3.79% | - | - |
11/12 | 381 | 381 | 381 | 381 | +0.26% | 1,000 | - | -4.03% | - | - |
11/09 | 384 | 384 | 380 | 380 | 0% | 3,000 | - | -4.76% | - | - |
11/08 | 380 | 380 | 380 | 380 | 0% | 1,000 | - | -5% | - | - |
11/07 | 385 | 386 | 380 | 380 | 0% | 16,000 | - | -5.47% | - | - |
11/05 | 383 | 388 | 380 | 380 | -2.31% | 9,000 | - | -5.94% | - | - |
11/01 | 384 | 392 | 384 | 389 | +1.3% | 6,000 | - | -4.19% | - | - |
10/31 | 391 | 391 | 383 | 384 | -2.78% | 8,000 | - | -5.65% | - | - |
10/30 | 391 | 395 | 391 | 395 | +2.6% | 5,000 | - | -3.19% | - | - |
10/29 | 388 | 388 | 385 | 385 | -0.77% | 4,000 | - | -5.64% | - | - |
10/26 | 385 | 392 | 384 | 388 | +0.78% | 17,000 | - | -4.9% | - | - |
10/25 | 392 | 392 | 384 | 385 | -1.53% | 21,000 | - | -5.87% | - | - |
10/24 | 391 | 391 | 391 | 391 | -1.26% | 2,000 | - | -4.4% | - | - |