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 | 560 | 561 | 531 | 543 | -4.4% | 363,900 | 268億9242万 | +16.77% | 14.7 | 0.61 |
03/28 | 581 | 588 | 550 | 568 | -2.74% | 345,800 | 281億3056万 | +24.02% | 15.38 | 0.64 |
03/27 | 541 | 593 | 541 | 584 | +6.18% | 476,100 | 289億2297万 | +29.78% | 15.81 | 0.66 |
03/26 | 561 | 569 | 544 | 550 | -3.68% | 343,900 | 272億3910万 | +25% | 14.89 | 0.62 |
03/25 | 585 | 625 | 561 | 571 | -0.7% | 819,600 | 282億7914万 | +32.18% | 15.46 | 0.64 |
03/22 | 522 | 575 | 516 | 575 | +9.94% | 926,500 | 284億7724万 | +36.58% | 15.57 | 0.65 |
03/21 | 500 | 523 | 498 | 523 | +7.39% | 675,700 | 259億191万 | +27.25% | 14.16 | 0.59 |
03/19 | 465 | 489 | 465 | 487 | +5.87% | 368,200 | 241億1899万 | +20.54% | 13.19 | 0.55 |
03/18 | 450 | 477 | 443 | 460 | +2.91% | 642,000 | 227億8179万 | +15.29% | 12.46 | 0.52 |
03/15 | 450 | 451 | 436 | 447 | +1.13% | 350,900 | 221億3796万 | +13.16% | 12.1 | 0.5 |
03/14 | 419 | 442 | 419 | 442 | +5.74% | 298,300 | 218億9033万 | +13.04% | 11.97 | 0.5 |
03/13 | 415 | 426 | 415 | 418 | 0% | 87,000 | 207億172万 | +8.01% | 11.32 | 0.47 |
03/12 | 434 | 441 | 418 | 418 | -2.11% | 226,000 | 207億172万 | +8.85% | 11.32 | 0.47 |
03/11 | 428 | 443 | 423 | 427 | +2.15% | 272,800 | 211億4745万 | +12.07% | 11.56 | 0.48 |
03/08 | 415 | 426 | 407 | 418 | +1.7% | 293,000 | 207億172万 | +10.88% | 11.32 | 0.47 |
03/07 | 417 | 422 | 408 | 411 | -1.2% | 282,300 | 203億5504万 | +10.19% | 11.13 | 0.46 |
03/06 | 420 | 426 | 414 | 416 | +0.24% | 221,900 | 206億266万 | +12.74% | 11.26 | 0.47 |
03/05 | 434 | 435 | 412 | 415 | -2.58% | 266,900 | 205億5314万 | +14.01% | 11.24 | 0.47 |
03/04 | 430 | 445 | 423 | 426 | +2.4% | 443,100 | 210億9792万 | +18.66% | 11.54 | 0.48 |
03/01 | 411 | 421 | 406 | 416 | -1.65% | 385,800 | 206億266万 | +18.18% | 11.26 | 0.47 |
02/28 | 436 | 440 | 419 | 423 | -1.17% | 317,400 | 209億4934万 | +22.25% | 11.45 | 0.48 |
02/27 | 458 | 459 | 425 | 428 | -3.17% | 522,800 | 211億9697万 | +25.88% | 11.59 | 0.48 |
02/26 | 398 | 444 | 397 | 442 | +4.74% | 729,100 | 218億9033万 | +32.73% | 11.97 | 0.5 |
02/25 | 404 | 427 | 400 | 422 | +9.61% | 670,500 | 208億9982万 | +29.45% | 11.43 | 0.48 |
02/22 | 357 | 386 | 352 | 385 | +5.19% | 480,000 | 190億6737万 | +20.31% | 10.43 | 0.43 |
02/21 | 368 | 370 | 358 | 366 | -0.54% | 263,300 | 181億2638万 | +16.93% | 9.91 | 0.41 |
02/20 | 360 | 369 | 352 | 368 | +7.29% | 351,800 | 182億2543万 | +19.48% | 9.96 | 0.41 |
02/19 | 341 | 365 | 338 | 343 | +0.59% | 491,600 | 169億8729万 | +13.2% | 9.29 | 0.39 |
02/18 | 320 | 347 | 319 | 341 | +9.29% | 413,400 | 168億8824万 | +13.67% | 9.23 | 0.38 |
02/15 | 324 | 327 | 290 | 312 | -6.31% | 379,500 | 154億5200万 | +5.41% | 8.45 | 0.35 |
02/14 | 326 | 340 | 324 | 333 | -2.06% | 173,100 | 164億9204万 | +14.04% | 9.02 | 0.38 |
02/13 | 364 | 365 | 334 | 340 | -6.85% | 267,600 | 168億3872万 | +18.06% | 9.21 | 0.38 |
02/12 | 369 | 371 | 361 | 365 | +3.69% | 324,300 | 180億7686万 | +28.98% | 9.88 | 0.41 |
02/08 | 348 | 355 | 341 | 352 | +1.44% | 231,200 | 174億3302万 | +26.62% | 9.53 | 0.4 |
02/07 | 336 | 348 | 331 | 347 | +1.17% | 244,300 | 171億8540万 | +27.57% | 9.4 | 0.39 |
02/06 | 341 | 353 | 340 | 343 | +1.18% | 269,900 | 169億8729万 | +28.95% | 9.29 | 0.39 |
02/05 | 328 | 360 | 325 | 339 | +0.3% | 331,600 | 167億8919万 | +29.89% | 9.18 | 0.38 |
02/04 | 327 | 338 | 320 | 338 | +2.42% | 214,600 | 167億3966万 | +32.55% | 9.15 | 0.38 |
02/01 | 335 | 339 | 323 | 330 | +0.92% | 218,600 | 163億4346万 | +32.53% | 8.94 | 0.37 |
01/31 | 310 | 341 | 310 | 327 | +6.17% | 679,600 | 161億9488万 | +34.57% | 8.85 | 0.37 |
01/30 | 289 | 308 | 286 | 308 | +6.21% | 404,800 | 152億5389万 | +29.96% | 8.34 | 0.35 |
01/29 | 279 | 310 | 275 | 290 | +3.2% | 375,700 | 143億6243万 | +25% | 7.85 | 0.33 |
01/28 | 277 | 282 | 272 | 281 | +4.46% | 280,200 | 139億1670万 | +23.25% | 7.61 | 0.32 |
01/25 | 267 | 270 | 264 | 269 | +2.28% | 132,100 | 133億2239万 | +20.09% | 7.28 | 0.3 |
01/24 | 255 | 267 | 255 | 263 | +1.54% | 172,100 | 130億2524万 | +19.55% | 7.12 | 0.3 |
01/23 | 265 | 267 | 253 | 259 | -3.36% | 180,500 | 128億2714万 | +19.35% | 7.01 | 0.29 |
01/22 | 270 | 277 | 264 | 268 | -0.74% | 219,800 | 132億7287万 | +25.82% | 7.26 | 0.3 |
01/21 | 254 | 278 | 251 | 270 | +6.72% | 347,100 | 133億7192万 | +29.19% | 7.31 | 0.3 |
01/18 | 239 | 254 | 238 | 253 | +9.05% | 183,400 | 125億2998万 | +23.41% | 6.85 | 0.29 |
01/17 | 233 | 239 | 225 | 232 | -2.11% | 125,200 | 114億8995万 | +15.42% | 6.28 | 0.26 |
01/16 | 241 | 245 | 231 | 237 | -4.05% | 127,900 | 117億3757万 | +19.7% | 6.42 | 0.27 |
01/15 | 254 | 256 | 245 | 247 | +0.41% | 273,000 | 122億3283万 | +26.67% | 6.69 | 0.28 |
01/11 | 243 | 246 | 238 | 246 | +2.93% | 240,700 | 121億8330万 | +28.8% | 6.66 | 0.28 |
01/10 | 236 | 245 | 230 | 239 | +4.82% | 270,500 | 118億3663万 | +27.13% | 6.47 | 0.27 |
01/09 | 215 | 235 | 212 | 228 | +4.59% | 182,000 | 112億9184万 | +23.91% | 6.17 | 0.26 |
01/08 | 214 | 223 | 210 | 218 | -3.11% | 286,800 | 107億9659万 | +20.44% | 5.9 | 0.25 |
01/07 | 229 | 253 | 218 | 225 | -2.17% | 624,400 | 111億4327万 | +25.7% | 6.09 | 0.25 |
01/04 | 218 | 234 | 213 | 230 | +9.52% | 407,600 | 113億9089万 | +30.68% | 6.23 | 0.26 |
2012 |
12/28 | 208 | 210 | 201 | 210 | +0.48% | 197,200 | - | +21.39% | - | - |
12/27 | 206 | 209 | 202 | 209 | +5.56% | 242,200 | - | +22.22% | - | - |
12/26 | 192 | 206 | 192 | 198 | +3.66% | 133,600 | - | +17.16% | - | - |
12/25 | 189 | 193 | 187 | 191 | +3.24% | 121,300 | - | +14.37% | - | - |
12/21 | 189 | 192 | 181 | 185 | -2.12% | 107,600 | - | +12.12% | - | - |
12/20 | 186 | 190 | 184 | 189 | +1.07% | 68,500 | - | +15.95% | - | - |
12/19 | 188 | 190 | 185 | 187 | +1.63% | 174,600 | - | +16.15% | - | - |
12/18 | 180 | 186 | 180 | 184 | +2.79% | 111,100 | - | +15.72% | - | - |
12/17 | 182 | 184 | 178 | 179 | -1.1% | 52,400 | - | +14.01% | - | - |
12/14 | 176 | 181 | 176 | 181 | 0% | 34,400 | - | +16.03% | - | - |
12/13 | 169 | 183 | 168 | 181 | +6.47% | 163,100 | - | +17.53% | - | - |
12/12 | 165 | 170 | 165 | 170 | +3.66% | 44,200 | - | +11.11% | - | - |
12/11 | 167 | 167 | 163 | 164 | -2.38% | 16,700 | - | +7.89% | - | - |
12/10 | 170 | 170 | 165 | 168 | +2.44% | 108,900 | - | +11.26% | - | - |
12/07 | 167 | 167 | 163 | 164 | 0% | 59,400 | - | +9.33% | - | - |
12/06 | 157 | 165 | 157 | 164 | +4.46% | 161,900 | - | +10.07% | - | - |
12/05 | 157 | 157 | 156 | 157 | 0% | 8,900 | - | +6.08% | - | - |
12/04 | 157 | 158 | 155 | 157 | 0% | 52,300 | - | +6.8% | - | - |
12/03 | 158 | 159 | 157 | 157 | 0% | 29,700 | - | +6.8% | - | - |
11/30 | 157 | 159 | 155 | 157 | +1.29% | 59,700 | - | +7.53% | - | - |
11/29 | 154 | 155 | 153 | 155 | +1.97% | 28,100 | - | +6.16% | - | - |
11/28 | 155 | 155 | 151 | 152 | -3.18% | 87,400 | - | +4.83% | - | - |
11/27 | 159 | 159 | 151 | 157 | -1.26% | 125,200 | - | +8.28% | - | - |
11/26 | 162 | 166 | 159 | 159 | -1.24% | 148,000 | - | +9.66% | - | - |
11/22 | 155 | 161 | 151 | 161 | +5.92% | 128,100 | - | +11.81% | - | - |
11/21 | 151 | 153 | 147 | 152 | +1.33% | 31,000 | - | +6.29% | - | - |
11/20 | 154 | 155 | 147 | 150 | -1.96% | 115,800 | - | +4.9% | - | - |
11/19 | 151 | 155 | 149 | 153 | +5.52% | 101,200 | - | +6.99% | - | - |
11/16 | 139 | 149 | 139 | 145 | +4.32% | 120,900 | - | +2.11% | - | - |
11/15 | 136 | 140 | 135 | 139 | +2.96% | 66,700 | - | -2.11% | - | - |
11/14 | 135 | 136 | 134 | 135 | -0.74% | 29,000 | - | -4.93% | - | - |
11/13 | 138 | 138 | 134 | 136 | -2.16% | 94,200 | - | -4.23% | - | - |
11/12 | 140 | 141 | 137 | 139 | -1.42% | 68,200 | - | -2.11% | - | - |
11/09 | 139 | 142 | 138 | 141 | +0.71% | 43,500 | - | -0.7% | - | - |
11/08 | 141 | 141 | 137 | 140 | -2.1% | 39,000 | - | -1.41% | - | - |
11/07 | 144 | 144 | 142 | 143 | -0.69% | 26,700 | - | +0.7% | - | - |
11/06 | 144 | 144 | 142 | 144 | -0.69% | 23,900 | - | +1.41% | - | - |
11/05 | 144 | 147 | 142 | 145 | +2.11% | 18,300 | - | +2.11% | - | - |
11/02 | 142 | 145 | 141 | 142 | +0.71% | 27,800 | - | 0% | - | - |
11/01 | 143 | 143 | 141 | 141 | -0.7% | 12,400 | - | -0.7% | - | - |
10/31 | 141 | 144 | 141 | 142 | 0% | 12,800 | - | 0% | - | - |
10/30 | 141 | 144 | 141 | 142 | -0.7% | 2,100 | - | 0% | - | - |