株価チャート
2011/11/01~2013/05/30
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 |
05/30 | 390 | 390 | 390 | 390 | -5.34% | 100 | 12億4800万 | -3.47% | 56 | 0.45 |
05/24 | 412 | 412 | 412 | 412 | +4.04% | 100 | 13億1840万 | +1.98% | 59.16 | 0.47 |
05/22 | 396 | 396 | 396 | 396 | +3.13% | 1,100 | 12億6720万 | -1.74% | 56.86 | 0.45 |
05/21 | 384 | 384 | 384 | 384 | -1.03% | 200 | 12億2880万 | -4.71% | 55.14 | 0.44 |
05/20 | 410 | 410 | 378 | 388 | -1.27% | 2,200 | 12億4160万 | -3.72% | 55.71 | 0.44 |
05/17 | 393 | 393 | 393 | 393 | -5.76% | 100 | 12億5760万 | -2.48% | 56.43 | 0.45 |
05/15 | 417 | 417 | 417 | 417 | +3.22% | 300 | 13億3440万 | +3.47% | 59.88 | 0.48 |
05/13 | 420 | 420 | 388 | 404 | -3.81% | 1,600 | 12億9280万 | +0.25% | 58.01 | 0.46 |
05/09 | 410 | 420 | 410 | 420 | 0% | 200 | 13億4400万 | +4.22% | 60.31 | 0.48 |
05/01 | 420 | 420 | 420 | 420 | 0% | 200 | 13億4400万 | +4.22% | 60.31 | 0.48 |
04/25 | 420 | 420 | 420 | 420 | +4.74% | 100 | 13億4400万 | +4.48% | 60.31 | 0.48 |
04/23 | 401 | 401 | 401 | 401 | +0.25% | 3,100 | 12億8320万 | 0% | 57.58 | 0.46 |
04/15 | 400 | 400 | 400 | 400 | +1.27% | 400 | 12億8000万 | -0.25% | 57.44 | 0.46 |
04/11 | 395 | 395 | 395 | 395 | +2.86% | 2,400 | 12億6400万 | -1.5% | 56.72 | 0.45 |
04/10 | 384 | 384 | 384 | 384 | -8.57% | 500 | 12億2880万 | -4.24% | 55.14 | 0.44 |
04/01 | 420 | 420 | 420 | 420 | +2.44% | 200 | 13億4400万 | +4.48% | 60.31 | 0.48 |
03/29 | 410 | 410 | 410 | 410 | -3.07% | 100 | 13億1200万 | +2.5% | 17.55 | 0.47 |
03/25 | 423 | 423 | 423 | 423 | -1.4% | 1,000 | 13億5360万 | +5.75% | 18.11 | 0.49 |
03/15 | 429 | 429 | 429 | 429 | +4.89% | 600 | 13億7280万 | +7.52% | 18.37 | 0.5 |
03/14 | 400 | 409 | 400 | 409 | +2.25% | 2,100 | 13億880万 | +2.76% | 17.51 | 0.47 |
03/07 | 400 | 400 | 400 | 400 | -2.2% | 100 | 12億8000万 | +0.5% | 17.12 | 0.46 |
03/01 | 409 | 409 | 409 | 409 | +4.07% | 300 | 13億880万 | +3.02% | 17.51 | 0.47 |
02/25 | 404 | 404 | 393 | 393 | -2.72% | 300 | 12億5760万 | -1.01% | 16.82 | 0.45 |
02/15 | 404 | 404 | 404 | 404 | +4.94% | 400 | 12億9280万 | +1.76% | 17.3 | 0.47 |
02/05 | 385 | 385 | 385 | 385 | 0% | 100 | 12億3200万 | -3.27% | 16.48 | 0.45 |
02/04 | 385 | 385 | 385 | 385 | -1.28% | 300 | 12億3200万 | -3.51% | 16.48 | 0.45 |
02/01 | 390 | 390 | 390 | 390 | +1.3% | 200 | 12億4800万 | -2.01% | 16.7 | 0.45 |
01/29 | 385 | 385 | 385 | 385 | 0% | 900 | 12億3200万 | -3.27% | 16.48 | 0.45 |
01/28 | 385 | 385 | 385 | 385 | 0% | 100 | 12億3200万 | -3.51% | 16.48 | 0.45 |
01/25 | 385 | 385 | 385 | 385 | -6.1% | 1,000 | 12億3200万 | -3.51% | 16.48 | 0.45 |
01/15 | 410 | 410 | 410 | 410 | -1.2% | 300 | 13億1200万 | +1.99% | 17.55 | 0.47 |
01/04 | 415 | 415 | 415 | 415 | +1.97% | 300 | 13億2800万 | +3.49% | 17.77 | 0.48 |
2012 |
12/25 | 407 | 407 | 407 | 407 | +1.75% | 200 | - | +1.75% | - | - |
12/17 | 400 | 400 | 400 | 400 | 0% | 300 | - | 0% | - | - |
12/03 | 400 | 400 | 400 | 400 | 0% | 200 | - | 0% | - | - |
11/22 | 400 | 400 | 400 | 400 | 0% | 200 | - | 0% | - | - |
11/15 | 400 | 400 | 400 | 400 | 0% | 400 | - | 0% | - | - |
11/01 | 400 | 400 | 400 | 400 | 0% | 200 | - | +0.25% | - | - |
10/26 | 400 | 400 | 400 | 400 | +1.52% | 100 | - | +0.5% | - | - |
10/25 | 394 | 394 | 394 | 394 | +4.79% | 100 | - | -0.51% | - | - |
10/15 | 400 | 400 | 376 | 376 | -10.05% | 400 | - | -4.81% | - | - |
10/01 | 418 | 418 | 418 | 418 | +4.76% | 300 | - | +6.09% | - | - |
09/25 | 399 | 399 | 399 | 399 | -2.44% | 200 | - | +1.53% | - | - |
09/18 | 409 | 409 | 409 | 409 | +4.87% | 400 | - | +4.34% | - | - |
09/11 | 390 | 391 | 390 | 390 | 0% | 1,000 | - | 0% | - | - |
09/05 | 390 | 390 | 390 | 390 | -4.65% | 200 | - | +0.26% | - | - |
09/03 | 409 | 409 | 409 | 409 | +4.87% | 100 | - | +4.6% | - | - |
08/28 | 390 | 390 | 390 | 390 | -9.3% | 200 | - | -0.26% | - | - |
08/24 | 430 | 430 | 430 | 430 | +2.38% | 300 | - | +9.97% | - | - |
08/20 | 420 | 420 | 420 | 420 | +17.32% | 1,000 | - | +7.69% | - | - |
08/16 | 358 | 358 | 358 | 358 | -8.21% | 400 | - | -7.97% | - | - |
08/15 | 390 | 390 | 390 | 390 | 0% | 600 | - | -0.26% | - | - |
08/10 | 390 | 390 | 390 | 390 | 0% | 100 | - | -0.51% | - | - |
08/08 | 398 | 400 | 390 | 390 | -17.02% | 1,400 | - | -0.76% | - | - |
08/07 | 400 | 470 | 400 | 470 | +20.51% | 400 | - | +19.59% | - | - |
08/01 | 390 | 390 | 390 | 390 | 0% | 300 | - | 0% | - | - |
07/25 | 390 | 390 | 390 | 390 | -4.65% | 300 | - | -0.26% | - | - |
07/17 | 409 | 409 | 409 | 409 | +4.87% | 300 | - | +4.6% | - | - |
07/13 | 390 | 390 | 390 | 390 | -2.5% | 100 | - | 0% | - | - |
07/02 | 400 | 400 | 400 | 400 | +3.09% | 300 | - | +2.56% | - | - |
06/25 | 390 | 390 | 388 | 388 | 0% | 400 | - | -0.51% | - | - |
06/15 | 388 | 388 | 388 | 388 | +4.86% | 400 | - | -0.51% | - | - |
06/13 | 370 | 370 | 370 | 370 | +3.35% | 200 | - | -5.37% | - | - |
06/08 | 358 | 358 | 358 | 358 | -0.56% | 100 | - | -8.67% | - | - |
06/06 | 360 | 360 | 360 | 360 | 0% | 100 | - | -8.4% | - | - |
06/04 | 360 | 360 | 360 | 360 | -4.26% | 100 | - | -8.86% | - | - |
06/01 | 376 | 376 | 376 | 376 | +0.27% | 300 | - | -5.05% | - | - |
05/30 | 375 | 375 | 375 | 375 | +1.08% | 100 | - | -5.06% | - | - |
05/25 | 371 | 371 | 371 | 371 | +1.64% | 200 | - | -6.31% | - | - |
05/23 | 365 | 365 | 365 | 365 | -14.72% | 1,000 | - | -8.06% | - | - |
05/15 | 428 | 428 | 428 | 428 | +4.9% | 300 | - | +7.27% | - | - |
05/01 | 408 | 408 | 408 | 408 | 0% | 200 | - | +2.51% | - | - |
04/25 | 408 | 408 | 408 | 408 | 0% | 300 | - | +2.51% | - | - |
04/16 | 408 | 408 | 408 | 408 | +4.62% | 400 | - | +2.51% | - | - |
04/02 | 408 | 408 | 390 | 390 | -4.41% | 300 | - | -1.76% | - | - |
03/23 | 408 | 408 | 408 | 408 | 0% | 200 | - | +2.51% | - | - |
03/21 | 408 | 408 | 408 | 408 | 0% | 100 | - | +2.77% | - | - |
03/15 | 408 | 408 | 408 | 408 | +4.35% | 400 | - | +2.77% | - | - |
03/09 | 391 | 391 | 391 | 391 | -4.17% | 100 | - | -1.51% | - | - |
03/01 | 408 | 408 | 408 | 408 | -0.24% | 300 | - | +2.77% | - | - |
02/24 | 409 | 409 | 409 | 409 | +4.87% | 200 | - | +3.28% | - | - |
02/21 | 390 | 390 | 390 | 390 | +0.78% | 1,500 | - | -1.27% | - | - |
02/15 | 387 | 387 | 387 | 387 | 0% | 400 | - | -1.78% | - | - |
02/13 | 387 | 387 | 387 | 387 | -3.25% | 100 | - | -1.78% | - | - |
02/01 | 400 | 400 | 400 | 400 | +0.25% | 200 | - | +1.27% | - | - |
01/25 | 399 | 399 | 399 | 399 | +0.25% | 400 | - | +1.01% | - | - |
01/16 | 398 | 398 | 398 | 398 | +0.76% | 300 | - | +0.76% | - | - |
01/13 | 395 | 395 | 395 | 395 | +2.07% | 100 | - | 0% | - | - |
01/06 | 387 | 387 | 387 | 387 | -3.01% | 600 | - | -2.03% | - | - |
01/05 | 399 | 399 | 399 | 399 | +3.64% | 100 | - | +0.76% | - | - |
01/04 | 385 | 385 | 385 | 385 | +4.9% | 100 | - | -2.78% | - | - |
2011 |
12/28 | 367 | 367 | 367 | 367 | -8.02% | 600 | - | -7.56% | - | - |
12/22 | 399 | 399 | 399 | 399 | 0% | 200 | - | +0.25% | - | - |
12/15 | 399 | 399 | 399 | 399 | +0.25% | 400 | - | +0.25% | - | - |
12/14 | 398 | 398 | 398 | 398 | -5.24% | 100 | - | -0.25% | - | - |
12/01 | 420 | 420 | 420 | 420 | +5% | 300 | - | +5.26% | - | - |
11/25 | 400 | 400 | 400 | 400 | 0% | 200 | - | +0.5% | - | - |
11/15 | 400 | 400 | 400 | 400 | 0% | 400 | - | +0.76% | - | - |
11/14 | 400 | 400 | 400 | 400 | 0% | 100 | - | +1.01% | - | - |
11/01 | 400 | 400 | 400 | 400 | 0% | 200 | - | +1.78% | - | - |