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 | 465 | 483 | 465 | 475 | +0.42% | 73,000 | 351億5000万 | +4.63% | 13.33 | 0.54 |
03/28 | 468 | 474 | 461 | 473 | +1.07% | 32,000 | 350億200万 | +4.88% | 13.27 | 0.54 |
03/27 | 480 | 480 | 464 | 468 | -2.09% | 72,000 | 346億3200万 | +4.23% | 13.13 | 0.53 |
03/26 | 480 | 480 | 475 | 478 | +0.84% | 62,000 | 353億7200万 | +7.17% | 13.41 | 0.55 |
03/25 | 484 | 485 | 472 | 474 | -2.27% | 112,000 | 350億7600万 | +7.24% | 13.3 | 0.54 |
03/22 | 492 | 495 | 485 | 485 | -0.82% | 135,000 | 358億9000万 | +10.48% | 13.61 | 0.55 |
03/21 | 470 | 492 | 470 | 489 | +3.82% | 97,000 | 361億8600万 | +12.41% | 13.72 | 0.56 |
03/19 | 476 | 479 | 462 | 471 | +1.95% | 68,000 | 348億5400万 | +9.03% | 13.22 | 0.54 |
03/18 | 465 | 473 | 462 | 462 | -0.65% | 55,000 | 341億8800万 | +7.69% | 12.96 | 0.53 |
03/15 | 470 | 471 | 456 | 465 | -1.27% | 138,000 | 344億1000万 | +9.15% | 13.05 | 0.53 |
03/14 | 469 | 518 | 461 | 471 | +3.29% | 571,000 | 348億5400万 | +11.35% | 13.22 | 0.54 |
03/13 | 465 | 466 | 456 | 456 | -1.94% | 35,000 | 337億4400万 | +8.57% | 12.8 | 0.52 |
03/12 | 463 | 471 | 452 | 465 | -1.27% | 92,000 | 344億1000万 | +11.24% | 13.05 | 0.53 |
03/11 | 443 | 504 | 443 | 471 | +4.43% | 308,000 | 348億5400万 | +13.49% | 13.22 | 0.54 |
03/08 | 437 | 453 | 437 | 451 | +1.35% | 165,000 | 333億7400万 | +9.47% | 12.66 | 0.51 |
03/07 | 450 | 455 | 443 | 445 | -0.89% | 70,000 | 329億3000万 | +8.54% | 12.49 | 0.51 |
03/06 | 446 | 472 | 439 | 449 | -0.44% | 124,000 | 332億2600万 | +10.05% | 12.6 | 0.51 |
03/05 | 448 | 456 | 446 | 451 | +0.67% | 91,000 | 333億7400万 | +11.08% | 12.66 | 0.51 |
03/04 | 436 | 449 | 428 | 448 | +4.67% | 114,000 | 331億5200万 | +10.89% | 12.57 | 0.51 |
03/01 | 425 | 433 | 425 | 428 | -0.47% | 63,000 | 316億7200万 | +6.47% | 12.01 | 0.49 |
02/28 | 421 | 430 | 418 | 430 | +4.12% | 95,000 | 318億2000万 | +7.5% | 12.07 | 0.49 |
02/27 | 413 | 425 | 412 | 413 | 0% | 89,000 | 305億6200万 | +3.77% | 11.59 | 0.47 |
02/26 | 403 | 417 | 403 | 413 | +1.23% | 86,000 | 305億6200万 | +4.03% | 11.59 | 0.47 |
02/25 | 407 | 412 | 407 | 408 | +0.25% | 52,000 | 301億9200万 | +3.29% | 11.45 | 0.47 |
02/22 | 406 | 410 | 401 | 407 | -1.21% | 49,000 | 301億1800万 | +3.56% | 11.42 | 0.46 |
02/21 | 412 | 413 | 406 | 412 | +0.24% | 74,000 | 304億8800万 | +5.1% | 11.56 | 0.47 |
02/20 | 395 | 413 | 395 | 411 | +4.31% | 85,000 | 304億1400万 | +5.38% | 11.53 | 0.47 |
02/19 | 391 | 396 | 391 | 394 | +0.51% | 35,000 | 291億5600万 | +1.55% | 11.06 | 0.45 |
02/18 | 390 | 395 | 389 | 392 | +1.03% | 53,000 | 290億800万 | +1.29% | 11 | 0.45 |
02/15 | 390 | 396 | 385 | 388 | -0.77% | 90,000 | 287億1200万 | +0.26% | 10.89 | 0.44 |
02/14 | 395 | 398 | 390 | 391 | -1.51% | 101,000 | 289億3400万 | +1.3% | 10.97 | 0.45 |
02/13 | 400 | 401 | 392 | 397 | -0.5% | 98,000 | 293億7800万 | +3.12% | 11.14 | 0.45 |
02/12 | 398 | 404 | 395 | 399 | +1.01% | 152,000 | 295億2600万 | +3.91% | 11.2 | 0.46 |
02/08 | 393 | 396 | 390 | 395 | +0.51% | 80,000 | 292億3000万 | +3.13% | 11.08 | 0.45 |
02/07 | 393 | 393 | 392 | 393 | -0.76% | 33,000 | 290億8200万 | +2.88% | 11.03 | 0.45 |
02/06 | 395 | 396 | 390 | 396 | +0.25% | 79,000 | 293億400万 | +4.21% | 11.11 | 0.45 |
02/05 | 394 | 397 | 394 | 395 | -1.74% | 69,000 | 292億3000万 | +3.95% | 11.08 | 0.45 |
02/04 | 402 | 404 | 399 | 402 | +1.52% | 37,000 | 297億4800万 | +6.07% | 11.28 | 0.46 |
02/01 | 400 | 400 | 393 | 396 | -0.25% | 100,000 | 293億400万 | +4.76% | 11.11 | 0.45 |
01/31 | 402 | 403 | 395 | 397 | -0.75% | 53,000 | 293億7800万 | +5.31% | 11.14 | 0.45 |
01/30 | 397 | 403 | 394 | 400 | +0.76% | 67,000 | 296億 | +6.38% | 11.22 | 0.46 |
01/29 | 394 | 399 | 394 | 397 | +0.76% | 27,000 | 293億7800万 | +5.87% | 11.14 | 0.45 |
01/28 | 403 | 403 | 394 | 394 | -1.99% | 59,000 | 291億5600万 | +5.63% | 11.06 | 0.45 |
01/25 | 385 | 406 | 378 | 402 | +5.79% | 224,000 | 297億4800万 | +8.36% | 11.28 | 0.46 |
01/24 | 379 | 380 | 375 | 380 | +0.26% | 78,000 | 281億2000万 | +2.98% | 10.66 | 0.43 |
01/23 | 377 | 384 | 376 | 379 | +0.53% | 110,000 | 280億4600万 | +2.99% | 10.64 | 0.43 |
01/22 | 369 | 380 | 369 | 377 | +2.17% | 68,000 | 278億9800万 | +2.72% | 10.58 | 0.43 |
01/21 | 373 | 373 | 362 | 369 | -0.81% | 62,000 | 273億600万 | +0.82% | 10.35 | 0.42 |
01/18 | 368 | 375 | 368 | 372 | +1.64% | 38,000 | 275億2800万 | +1.64% | 10.44 | 0.42 |
01/17 | 367 | 371 | 366 | 366 | 0% | 48,000 | 270億8400万 | +0.27% | 10.27 | 0.42 |
01/16 | 372 | 372 | 366 | 366 | -1.35% | 34,000 | 270億8400万 | +0.27% | 10.27 | 0.42 |
01/15 | 375 | 379 | 371 | 371 | -0.54% | 47,000 | 274億5400万 | +1.64% | 10.41 | 0.42 |
01/11 | 374 | 374 | 373 | 373 | -0.27% | 38,000 | 276億200万 | +2.47% | 10.47 | 0.43 |
01/10 | 372 | 374 | 369 | 374 | +0.54% | 19,000 | 276億7600万 | +2.75% | 10.5 | 0.43 |
01/09 | 370 | 373 | 370 | 372 | +0.54% | 41,000 | 275億2800万 | +2.2% | 10.44 | 0.42 |
01/08 | 373 | 373 | 370 | 370 | -0.54% | 31,000 | 273億8000万 | +1.65% | 10.38 | 0.42 |
01/07 | 370 | 372 | 367 | 372 | +1.36% | 55,000 | 275億2800万 | +2.2% | 10.44 | 0.42 |
01/04 | 360 | 369 | 360 | 367 | +2.23% | 85,000 | 271億5800万 | +0.82% | 10.3 | 0.42 |
2012 |
12/28 | 364 | 364 | 359 | 359 | -1.64% | 48,000 | - | -1.37% | - | - |
12/27 | 373 | 375 | 360 | 365 | -2.67% | 89,000 | - | +0.27% | - | - |
12/26 | 385 | 385 | 366 | 375 | -2.85% | 21,000 | - | +3.31% | - | - |
12/25 | 385 | 386 | 379 | 386 | +2.12% | 76,000 | - | +6.34% | - | - |
12/21 | 378 | 380 | 375 | 378 | +0.8% | 55,000 | - | +4.71% | - | - |
12/20 | 373 | 378 | 372 | 375 | +0.54% | 68,000 | - | +4.17% | - | - |
12/19 | 357 | 373 | 357 | 373 | +4.48% | 75,000 | - | +3.9% | - | - |
12/18 | 352 | 359 | 352 | 357 | +1.42% | 40,000 | - | 0% | - | - |
12/17 | 353 | 354 | 350 | 352 | +0.57% | 36,000 | - | -1.4% | - | - |
12/14 | 347 | 350 | 340 | 350 | -1.41% | 128,000 | - | -1.69% | - | - |
12/13 | 354 | 357 | 354 | 355 | +0.57% | 12,000 | - | -0.28% | - | - |
12/12 | 353 | 354 | 353 | 353 | 0% | 20,000 | - | -0.84% | - | - |
12/11 | 354 | 357 | 353 | 353 | -0.84% | 23,000 | - | -0.84% | - | - |
12/10 | 359 | 359 | 352 | 356 | -0.28% | 27,000 | - | 0% | - | - |
12/07 | 360 | 360 | 357 | 357 | -0.83% | 9,000 | - | +0.56% | - | - |
12/06 | 348 | 360 | 348 | 360 | +1.98% | 100,000 | - | +1.41% | - | - |
12/05 | 355 | 362 | 350 | 353 | -2.49% | 71,000 | - | -0.56% | - | - |
12/04 | 361 | 362 | 359 | 362 | 0% | 16,000 | - | +2.26% | - | - |
12/03 | 361 | 364 | 359 | 362 | 0% | 18,000 | - | +2.26% | - | - |
11/30 | 372 | 372 | 362 | 362 | -1.9% | 29,000 | - | +2.26% | - | - |
11/29 | 367 | 370 | 367 | 369 | -0.27% | 15,000 | 280億6684万 | +4.24% | 10.64 | 0.43 |
11/28 | 371 | 371 | 368 | 370 | -0.27% | 15,000 | - | +4.52% | - | - |
11/27 | 370 | 371 | 366 | 371 | 0% | 19,000 | - | +4.8% | - | - |
11/26 | 370 | 371 | 366 | 371 | +1.09% | 50,000 | - | +5.1% | - | - |
11/22 | 362 | 367 | 358 | 367 | +2.51% | 36,000 | - | +3.97% | - | - |
11/21 | 356 | 360 | 356 | 358 | -0.28% | 29,000 | - | +1.42% | - | - |
11/20 | 360 | 360 | 357 | 359 | +1.41% | 25,000 | - | +1.99% | - | - |
11/19 | 348 | 356 | 348 | 354 | +1.14% | 26,000 | - | +0.57% | - | - |
11/16 | 343 | 351 | 343 | 350 | +1.45% | 30,000 | - | -0.28% | - | - |
11/15 | 340 | 345 | 340 | 345 | +0.29% | 6,000 | - | -1.71% | - | - |
11/14 | 339 | 347 | 339 | 344 | +1.78% | 23,000 | - | -1.99% | - | - |
11/13 | 345 | 345 | 338 | 338 | -1.74% | 41,000 | - | -3.7% | - | - |
11/12 | 350 | 354 | 343 | 344 | +0.58% | 27,000 | - | -2.27% | - | - |
11/09 | 344 | 344 | 342 | 342 | -0.58% | 26,000 | - | -2.84% | - | - |
11/08 | 350 | 350 | 344 | 344 | -1.15% | 14,000 | - | -2.55% | - | - |
11/07 | 355 | 355 | 348 | 348 | -0.57% | 14,000 | - | -1.42% | - | - |
11/06 | 356 | 356 | 346 | 350 | -0.85% | 13,000 | - | -1.13% | - | - |
11/05 | 353 | 353 | 351 | 353 | 0% | 7,000 | - | -0.28% | - | - |
11/02 | 357 | 357 | 351 | 353 | +0.57% | 17,000 | - | -0.56% | - | - |
11/01 | 355 | 355 | 351 | 351 | +0.29% | 9,000 | - | -1.13% | - | - |
10/31 | 352 | 360 | 350 | 350 | +3.86% | 42,000 | - | -1.69% | - | - |
10/30 | 363 | 363 | 337 | 337 | -8.17% | 32,000 | - | -5.6% | - | - |