株価チャート
2012/08/02～2013/03/29
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 | 511 | 520 | 510 | 520 | +1.76% | 5,000 | 52億520万 | +3.17% | 8.47 | 0.32 |
| 03/28 | 515 | 515 | 511 | 511 | -0.78% | 5,000 | 51億1511万 | +1.79% | 8.33 | 0.31 |
| 03/27 | 519 | 519 | 515 | 515 | -0.96% | 6,000 | 51億5515万 | +2.79% | 8.39 | 0.31 |
| 03/26 | 520 | 520 | 520 | 520 | -5.11% | 2,000 | 52億520万 | +4.21% | 8.47 | 0.32 |
| 03/22 | 520 | 550 | 520 | 548 | +3.79% | 5,000 | 54億8548万 | +10.04% | 8.93 | 0.33 |
| 03/21 | 518 | 528 | 518 | 528 | +1.93% | 65,000 | 52億8528万 | +6.67% | 8.6 | 0.32 |
| 03/19 | 510 | 519 | 510 | 518 | +1.57% | 6,000 | 51億8518万 | +5.28% | 8.44 | 0.31 |
| 03/18 | 510 | 512 | 510 | 510 | 0% | 8,000 | 51億510万 | +3.87% | 8.31 | 0.31 |
| 03/15 | 514 | 514 | 510 | 510 | -0.78% | 6,000 | 51億510万 | +4.08% | 8.31 | 0.31 |
| 03/14 | 514 | 514 | 514 | 514 | 0% | 2,000 | 51億4514万 | +5.11% | 8.37 | 0.31 |
| 03/13 | 514 | 514 | 514 | 514 | -1.53% | 1,000 | 51億4514万 | +5.33% | 8.37 | 0.31 |
| 03/12 | 522 | 522 | 522 | 522 | 0% | 1,000 | 52億2522万 | +7.19% | 8.5 | 0.32 |
| 03/11 | 510 | 522 | 501 | 522 | +2.35% | 6,000 | 52億2522万 | +7.63% | 8.5 | 0.32 |
| 03/08 | 510 | 510 | 510 | 510 | 0% | 2,000 | 51億510万 | +5.37% | 8.31 | 0.31 |
| 03/07 | 510 | 510 | 510 | 510 | -1.16% | 2,000 | 51億510万 | +5.81% | 8.31 | 0.31 |
| 03/06 | 506 | 516 | 505 | 516 | +1.98% | 4,000 | 51億6516万 | +7.5% | 8.41 | 0.31 |
| 03/05 | 506 | 506 | 506 | 506 | 0% | 3,000 | 50億6506万 | +5.86% | 8.24 | 0.31 |
| 03/04 | 496 | 506 | 496 | 506 | +2.02% | 3,000 | 50億6506万 | +6.3% | 8.24 | 0.31 |
| 02/25 | 489 | 496 | 480 | 496 | +6.67% | 3,000 | 49億6496万 | +4.64% | 8.08 | 0.3 |
| 02/22 | 465 | 465 | 465 | 465 | 0% | 4,000 | 46億5465万 | -1.48% | 7.58 | 0.28 |
| 02/21 | 465 | 465 | 465 | 465 | 0% | 2,000 | 46億5465万 | -1.69% | 7.58 | 0.28 |
| 02/20 | 462 | 470 | 462 | 465 | +0.65% | 8,000 | 46億5465万 | -1.69% | 7.58 | 0.28 |
| 02/19 | 470 | 470 | 462 | 462 | -1.7% | 3,000 | 46億2462万 | -2.33% | 7.53 | 0.28 |
| 02/18 | 470 | 470 | 470 | 470 | 0% | 1,000 | 47億470万 | -0.42% | 7.66 | 0.29 |
| 02/15 | 470 | 470 | 470 | 470 | -1.47% | 1,000 | 47億470万 | -0.42% | 7.66 | 0.29 |
| 02/13 | 477 | 477 | 477 | 477 | 0% | 6,000 | 47億7477万 | +1.27% | 7.77 | 0.29 |
| 02/12 | 488 | 490 | 477 | 477 | -0.63% | 11,000 | 47億7477万 | +1.49% | 7.77 | 0.29 |
| 02/08 | 480 | 480 | 480 | 480 | 0% | 1,000 | 48億480万 | +2.35% | 7.82 | 0.29 |
| 02/07 | 480 | 480 | 475 | 480 | 0% | 6,000 | 48億480万 | +2.78% | 7.82 | 0.29 |
| 02/06 | 466 | 480 | 466 | 480 | +3% | 6,000 | 48億480万 | +3.23% | 7.82 | 0.29 |
| 02/05 | 480 | 480 | 458 | 466 | -2.92% | 7,000 | 46億6466万 | +0.65% | 7.59 | 0.28 |
| 02/04 | 480 | 480 | 480 | 480 | -1.03% | 1,000 | 48億480万 | +3.9% | 7.82 | 0.29 |
| 02/01 | 485 | 485 | 485 | 485 | 0% | 1,000 | 48億5485万 | +5.66% | 7.9 | 0.29 |
| 01/28 | 485 | 485 | 485 | 485 | 0% | 1,000 | 48億5485万 | +6.13% | 7.9 | 0.29 |
| 01/25 | 485 | 485 | 485 | 485 | 0% | 1,000 | 48億5485万 | +6.59% | 7.9 | 0.29 |
| 01/22 | 485 | 485 | 485 | 485 | 0% | 1,000 | 48億5485万 | +7.3% | 7.9 | 0.29 |
| 01/21 | 482 | 485 | 482 | 485 | 0% | 2,000 | 48億5485万 | +7.78% | 7.9 | 0.29 |
| 01/18 | 483 | 485 | 483 | 485 | +5.21% | 2,000 | 48億5485万 | +8.26% | 7.9 | 0.29 |
| 01/17 | 461 | 461 | 461 | 461 | 0% | 1,000 | 46億1461万 | +3.6% | 7.51 | 0.28 |
| 01/16 | 463 | 467 | 461 | 461 | -0.43% | 3,000 | 46億1461万 | +4.06% | 7.51 | 0.28 |
| 01/15 | 455 | 463 | 455 | 463 | +1.76% | 3,000 | 46億3463万 | +4.75% | 7.54 | 0.28 |
| 01/11 | 465 | 468 | 450 | 455 | -1.52% | 8,000 | 45億5455万 | +3.41% | 7.41 | 0.28 |
| 01/10 | 462 | 462 | 462 | 462 | 0% | 2,000 | 46億2462万 | +5.48% | 7.53 | 0.28 |
| 01/09 | 470 | 470 | 462 | 462 | -1.7% | 2,000 | 46億2462万 | +5.96% | 7.53 | 0.28 |
| 01/08 | 470 | 470 | 470 | 470 | 0% | 3,000 | 47億470万 | +8.29% | 7.66 | 0.29 |
| 01/07 | 470 | 470 | 470 | 470 | 0% | 2,000 | 47億470万 | +8.8% | 7.66 | 0.29 |
| 01/04 | 445 | 470 | 445 | 470 | +5.86% | 6,000 | 47億470万 | +9.3% | 7.66 | 0.29 |
| 2012 |
| 12/28 | 442 | 444 | 421 | 444 | -1.33% | 11,000 | - | +3.74% | - | - |
| 12/27 | 450 | 450 | 450 | 450 | 0% | 1,000 | - | +5.14% | - | - |
| 12/26 | 450 | 450 | 450 | 450 | 0% | 1,000 | - | +5.63% | - | - |
| 12/25 | 464 | 464 | 450 | 450 | +0.22% | 3,000 | - | +6.13% | - | - |
| 12/21 | 435 | 449 | 435 | 449 | +3.22% | 9,000 | - | +6.4% | - | - |
| 12/20 | 430 | 435 | 430 | 435 | +1.16% | 2,000 | - | +3.57% | - | - |
| 12/19 | 430 | 430 | 430 | 430 | -1.15% | 1,000 | - | +2.63% | - | - |
| 12/18 | 435 | 435 | 435 | 435 | 0% | 2,000 | - | +4.07% | - | - |
| 12/17 | 430 | 435 | 430 | 435 | +2.35% | 4,000 | - | +4.57% | - | - |
| 12/14 | 425 | 425 | 425 | 425 | 0% | 1,000 | - | +2.41% | - | - |
| 12/13 | 425 | 425 | 425 | 425 | 0% | 2,000 | - | +2.66% | - | - |
| 12/05 | 436 | 436 | 425 | 425 | -0.93% | 3,000 | - | +2.91% | - | - |
| 12/03 | 421 | 429 | 421 | 429 | +0.94% | 2,000 | - | +4.13% | - | - |
| 11/26 | 425 | 425 | 425 | 425 | 0% | 2,000 | - | +3.41% | - | - |
| 11/20 | 425 | 425 | 425 | 425 | +1.19% | 1,000 | - | +3.66% | - | - |
| 11/16 | 420 | 420 | 420 | 420 | 0% | 1,000 | - | +2.69% | - | - |
| 11/15 | 420 | 420 | 420 | 420 | 0% | 2,000 | - | +2.69% | - | - |
| 11/08 | 413 | 420 | 413 | 420 | +1.69% | 2,000 | - | +2.69% | - | - |
| 11/07 | 413 | 413 | 413 | 413 | 0% | 1,000 | - | +0.98% | - | - |
| 11/06 | 413 | 413 | 413 | 413 | 0% | 1,000 | - | +0.98% | - | - |
| 11/01 | 413 | 413 | 413 | 413 | 0% | 1,000 | - | +0.98% | - | - |
| 10/31 | 413 | 413 | 413 | 413 | 0% | 1,000 | - | +0.98% | - | - |
| 10/26 | 413 | 413 | 413 | 413 | 0% | 1,000 | - | +0.73% | - | - |
| 10/25 | 413 | 413 | 413 | 413 | -3.73% | 2,000 | - | +0.73% | - | - |
| 10/22 | 429 | 429 | 429 | 429 | -2.05% | 1,000 | - | +4.38% | - | - |
| 10/01 | 402 | 438 | 402 | 438 | +8.96% | 4,000 | - | +6.83% | - | - |
| 09/28 | 402 | 402 | 402 | 402 | 0% | 1,000 | - | -1.95% | - | - |
| 09/27 | 402 | 402 | 402 | 402 | 0% | 1,000 | - | -2.19% | - | - |
| 09/26 | 402 | 402 | 402 | 402 | 0% | 1,000 | - | -2.43% | - | - |
| 09/25 | 402 | 402 | 402 | 402 | 0% | 1,000 | - | -2.66% | - | - |
| 09/24 | 402 | 402 | 402 | 402 | 0% | 3,000 | - | -2.9% | - | - |
| 09/21 | 402 | 402 | 402 | 402 | 0% | 1,000 | - | -3.37% | - | - |
| 09/20 | 402 | 402 | 402 | 402 | 0% | 1,000 | - | -3.83% | - | - |
| 09/19 | 402 | 402 | 402 | 402 | 0% | 1,000 | - | -4.06% | - | - |
| 09/18 | 402 | 402 | 402 | 402 | 0% | 1,000 | - | -4.51% | - | - |
| 09/14 | 402 | 402 | 402 | 402 | 0% | 1,000 | - | -4.96% | - | - |
| 09/13 | 402 | 402 | 402 | 402 | 0% | 3,000 | - | -5.41% | - | - |
| 09/12 | 402 | 402 | 402 | 402 | 0% | 1,000 | - | -6.07% | - | - |
| 09/10 | 402 | 402 | 402 | 402 | 0% | 1,000 | - | -6.51% | - | - |
| 09/07 | 410 | 410 | 402 | 402 | -1.95% | 2,000 | - | -6.73% | - | - |
| 09/05 | 416 | 416 | 410 | 410 | -1.44% | 2,000 | - | -5.09% | - | - |
| 09/04 | 416 | 416 | 416 | 416 | 0% | 1,000 | - | -3.93% | - | - |
| 08/30 | 416 | 416 | 416 | 416 | 0% | 1,000 | - | -4.15% | - | - |
| 08/28 | 416 | 416 | 416 | 416 | -0.95% | 2,000 | - | -4.59% | - | - |
| 08/27 | 420 | 420 | 420 | 420 | 0% | 1,000 | - | -3.89% | - | - |
| 08/23 | 420 | 420 | 420 | 420 | 0% | 1,000 | - | -4.33% | - | - |
| 08/22 | 420 | 420 | 420 | 420 | -1.41% | 1,000 | - | -4.55% | - | - |
| 08/21 | 426 | 426 | 426 | 426 | 0% | 1,000 | - | -3.62% | - | - |
| 08/20 | 426 | 426 | 426 | 426 | 0% | 1,000 | - | -3.84% | - | - |
| 08/17 | 423 | 426 | 423 | 426 | +0.71% | 4,000 | - | -4.27% | - | - |
| 08/16 | 423 | 423 | 423 | 423 | -1.4% | 2,000 | - | -5.58% | - | - |
| 08/15 | 430 | 430 | 424 | 429 | -0.23% | 3,000 | - | -4.88% | - | - |
| 08/02 | 430 | 430 | 430 | 430 | 0% | 2,000 | - | -5.08% | - | - |
