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 | 382 | 382 | 369 | 370 | -1.86% | 73,000 | 248億4269万 | -0.27% | 13.03 | 0.6 |
03/28 | 381 | 382 | 373 | 377 | +0.27% | 50,000 | 253億1269万 | +2.17% | 13.28 | 0.61 |
03/27 | 383 | 384 | 367 | 376 | -1.57% | 96,000 | 252億4554万 | +2.45% | 13.25 | 0.61 |
03/26 | 377 | 387 | 377 | 382 | +1.33% | 72,000 | 256億4840万 | +4.66% | 13.46 | 0.62 |
03/25 | 395 | 395 | 376 | 377 | -3.08% | 147,000 | 253億1269万 | +3.86% | 13.28 | 0.61 |
03/22 | 388 | 394 | 382 | 389 | +1.3% | 87,000 | 261億1840万 | +7.76% | 13.7 | 0.63 |
03/21 | 391 | 396 | 384 | 384 | -1.03% | 155,000 | 257億8268万 | +7.26% | 13.53 | 0.62 |
03/19 | 385 | 397 | 385 | 388 | +2.11% | 166,000 | 260億5125万 | +8.99% | 13.67 | 0.62 |
03/18 | 380 | 386 | 378 | 380 | +0.53% | 164,000 | 255億1411万 | +7.34% | 13.39 | 0.61 |
03/15 | 380 | 387 | 376 | 378 | +1.61% | 195,000 | 253億7983万 | +7.39% | 13.32 | 0.61 |
03/14 | 373 | 379 | 369 | 372 | +0.27% | 193,000 | 249億7697万 | +5.98% | 13.1 | 0.6 |
03/13 | 371 | 380 | 368 | 371 | -2.11% | 200,000 | 249億983万 | +6% | 13.07 | 0.6 |
03/12 | 398 | 399 | 379 | 379 | -3.81% | 238,000 | 254億4697万 | +8.6% | 13.35 | 0.61 |
03/11 | 391 | 397 | 389 | 394 | +1.81% | 197,000 | 264億5411万 | +13.22% | 13.88 | 0.63 |
03/08 | 384 | 389 | 381 | 387 | -0.26% | 182,000 | 259億8411万 | +11.85% | 13.63 | 0.62 |
03/07 | 397 | 399 | 387 | 388 | -0.51% | 97,000 | 260億5125万 | +12.46% | 13.67 | 0.62 |
03/06 | 394 | 398 | 386 | 390 | +0.78% | 107,000 | 261億8554万 | +13.7% | 13.74 | 0.63 |
03/05 | 410 | 428 | 381 | 387 | -3.25% | 593,000 | 259億8411万 | +13.49% | 13.63 | 0.62 |
03/04 | 386 | 412 | 373 | 400 | +10.5% | 394,000 | 268億5696万 | +17.99% | 14.09 | 0.64 |
03/01 | 344 | 370 | 343 | 362 | +6.16% | 290,000 | 243億555万 | +7.74% | 12.75 | 0.58 |
02/28 | 328 | 342 | 328 | 341 | +4.6% | 69,000 | 228億9556万 | +1.79% | 12.01 | 0.55 |
02/27 | 326 | 329 | 326 | 326 | 0% | 34,000 | 218億8842万 | -2.69% | 11.48 | 0.53 |
02/26 | 323 | 333 | 323 | 326 | -0.91% | 29,000 | 218億8842万 | -2.98% | 11.48 | 0.53 |
02/25 | 324 | 331 | 324 | 329 | +2.17% | 25,000 | 220億8985万 | -2.08% | 11.59 | 0.53 |
02/22 | 328 | 328 | 321 | 322 | -0.92% | 44,000 | 216億1985万 | -4.45% | 11.34 | 0.52 |
02/21 | 327 | 331 | 325 | 325 | -0.61% | 77,000 | 218億2128万 | -3.56% | 11.45 | 0.52 |
02/20 | 324 | 327 | 324 | 327 | +0.93% | 60,000 | 219億5557万 | -3.25% | 11.52 | 0.53 |
02/19 | 325 | 329 | 323 | 324 | 0% | 57,000 | 217億5414万 | -4.42% | 11.41 | 0.52 |
02/18 | 321 | 330 | 321 | 324 | +1.25% | 65,000 | 217億5414万 | -4.42% | 11.41 | 0.52 |
02/15 | 321 | 322 | 316 | 320 | -1.54% | 63,000 | 214億8557万 | -5.88% | 11.27 | 0.52 |
02/14 | 322 | 330 | 321 | 325 | -0.61% | 39,000 | 218億2128万 | -4.41% | 11.45 | 0.52 |
02/13 | 332 | 334 | 324 | 327 | -3.82% | 77,000 | 219億5557万 | -3.82% | 11.52 | 0.53 |
02/12 | 340 | 348 | 336 | 340 | 0% | 47,000 | 228億2842万 | +0.29% | 11.98 | 0.55 |
02/08 | 343 | 343 | 340 | 340 | 0% | 24,000 | 228億2842万 | +0.29% | 11.98 | 0.55 |
02/07 | 347 | 347 | 340 | 340 | -2.3% | 58,000 | 228億2842万 | +0.59% | 11.98 | 0.55 |
02/06 | 345 | 350 | 345 | 348 | +0.29% | 43,000 | 233億6556万 | +3.57% | 12.26 | 0.56 |
02/05 | 352 | 352 | 346 | 347 | -1.42% | 47,000 | 232億9841万 | +3.58% | 12.22 | 0.56 |
02/04 | 356 | 356 | 351 | 352 | +0.86% | 25,000 | 236億3413万 | +5.39% | 12.4 | 0.57 |
02/01 | 353 | 353 | 348 | 349 | -1.97% | 52,000 | 234億3270万 | +5.12% | 12.29 | 0.56 |
01/31 | 342 | 356 | 339 | 356 | +4.09% | 66,000 | 239億270万 | +7.88% | 12.54 | 0.57 |
01/30 | 342 | 346 | 337 | 342 | +1.18% | 46,000 | 229億6270万 | +4.27% | 12.05 | 0.55 |
01/29 | 331 | 339 | 331 | 338 | +0.6% | 33,000 | 226億9413万 | +3.68% | 11.91 | 0.54 |
01/28 | 342 | 344 | 335 | 336 | -1.75% | 30,000 | 225億5985万 | +3.38% | 11.84 | 0.54 |
01/25 | 330 | 342 | 330 | 342 | +3.95% | 66,000 | 229億6270万 | +5.88% | 12.05 | 0.55 |
01/24 | 330 | 335 | 326 | 329 | -2.66% | 82,000 | 220億8985万 | +2.49% | 11.59 | 0.53 |
01/23 | 335 | 346 | 335 | 338 | -1.17% | 47,000 | 226億9413万 | +5.96% | 11.91 | 0.54 |
01/22 | 344 | 347 | 340 | 342 | -0.58% | 59,000 | 229億6270万 | +7.89% | 12.05 | 0.55 |
01/21 | 338 | 347 | 338 | 344 | +2.08% | 54,000 | 230億9699万 | +9.55% | 12.12 | 0.55 |
01/18 | 335 | 340 | 332 | 337 | +1.51% | 99,000 | 226億2699万 | +8.01% | 11.87 | 0.54 |
01/17 | 348 | 348 | 330 | 332 | -3.77% | 101,000 | 222億9128万 | +7.44% | 11.7 | 0.53 |
01/16 | 350 | 352 | 345 | 345 | -1.43% | 94,000 | 231億6413万 | +12.38% | 12.15 | 0.56 |
01/15 | 344 | 354 | 343 | 350 | +3.55% | 127,000 | 234億9984万 | +15.13% | 12.33 | 0.56 |
01/11 | 338 | 339 | 336 | 338 | +1.2% | 53,000 | 226億9413万 | +12.29% | 11.91 | 0.54 |
01/10 | 326 | 334 | 326 | 334 | +3.41% | 94,000 | 224億2556万 | +12.08% | 11.77 | 0.54 |
01/09 | 322 | 324 | 315 | 323 | +0.62% | 54,000 | 216億8700万 | +9.12% | 11.38 | 0.52 |
01/08 | 321 | 323 | 317 | 321 | 0% | 56,000 | 215億5271万 | +9.18% | 11.31 | 0.52 |
01/07 | 322 | 322 | 320 | 321 | +0.63% | 29,000 | 215億5271万 | +9.93% | 11.31 | 0.52 |
01/04 | 320 | 330 | 319 | 319 | +0.95% | 53,000 | 214億1843万 | +10% | 11.24 | 0.51 |
2012 |
12/28 | 307 | 317 | 307 | 316 | +0.96% | 31,000 | - | +9.72% | - | - |
12/27 | 314 | 314 | 310 | 313 | 0% | 50,000 | - | +9.44% | - | - |
12/26 | 312 | 315 | 310 | 313 | +0.97% | 54,000 | - | +10.21% | - | - |
12/25 | 304 | 314 | 304 | 310 | +1.97% | 37,000 | - | +10.32% | - | - |
12/21 | 311 | 314 | 301 | 304 | -1.94% | 155,000 | - | +8.96% | - | - |
12/20 | 307 | 314 | 307 | 310 | +0.98% | 124,000 | - | +11.91% | - | - |
12/19 | 301 | 307 | 299 | 307 | +2.33% | 104,000 | - | +12.04% | - | - |
12/18 | 297 | 302 | 297 | 300 | +1.01% | 69,000 | - | +10.29% | - | - |
12/17 | 294 | 298 | 292 | 297 | +1.71% | 57,000 | - | +10% | - | - |
12/14 | 292 | 294 | 290 | 292 | +2.82% | 121,000 | - | +8.55% | - | - |
12/13 | 284 | 285 | 283 | 284 | +0.35% | 33,000 | - | +5.97% | - | - |
12/12 | 282 | 285 | 282 | 283 | -0.7% | 27,000 | - | +5.99% | - | - |
12/11 | 282 | 285 | 280 | 285 | +1.06% | 61,000 | - | +6.74% | - | - |
12/10 | 279 | 284 | 279 | 282 | +1.08% | 88,000 | - | +5.62% | - | - |
12/07 | 276 | 281 | 276 | 279 | +1.09% | 96,000 | - | +4.89% | - | - |
12/06 | 275 | 276 | 273 | 276 | 0% | 94,000 | - | +3.76% | - | - |
12/05 | 274 | 276 | 270 | 276 | +0.73% | 61,000 | - | +3.76% | - | - |
12/04 | 269 | 274 | 268 | 274 | +1.86% | 22,000 | - | +3.01% | - | - |
12/03 | 271 | 271 | 267 | 269 | -0.74% | 30,000 | - | +1.13% | - | - |
11/30 | 275 | 275 | 271 | 271 | -1.09% | 18,000 | - | +1.5% | - | - |
11/29 | 272 | 275 | 272 | 274 | -0.36% | 17,000 | - | +2.62% | - | - |
11/28 | 274 | 275 | 268 | 275 | +0.36% | 44,000 | - | +2.61% | - | - |
11/27 | 264 | 274 | 264 | 274 | +3.4% | 122,000 | - | +2.24% | - | - |
11/26 | 267 | 267 | 264 | 265 | +0.76% | 63,000 | - | -1.12% | - | - |
11/22 | 264 | 266 | 263 | 263 | +0.38% | 30,000 | - | -2.23% | - | - |
11/21 | 263 | 267 | 259 | 262 | -0.38% | 87,000 | - | -2.96% | - | - |
11/20 | 261 | 265 | 261 | 263 | +1.15% | 64,000 | - | -2.95% | - | - |
11/19 | 251 | 263 | 251 | 260 | +4% | 79,000 | - | -4.06% | - | - |
11/16 | 248 | 254 | 248 | 250 | +1.21% | 91,000 | - | -8.09% | - | - |
11/15 | 248 | 251 | 246 | 247 | -0.4% | 61,000 | - | -9.52% | - | - |
11/14 | 248 | 252 | 244 | 248 | 0% | 53,000 | - | -9.49% | - | - |
11/13 | 253 | 254 | 248 | 248 | -1.98% | 80,000 | - | -9.82% | - | - |
11/12 | 258 | 261 | 252 | 253 | -4.17% | 46,000 | - | -8.33% | - | - |
11/09 | 265 | 266 | 263 | 264 | -1.49% | 21,000 | - | -4.35% | - | - |
11/08 | 270 | 270 | 268 | 268 | -1.83% | 28,000 | - | -3.25% | - | - |
11/07 | 276 | 277 | 273 | 273 | -1.09% | 19,000 | - | -1.44% | - | - |
11/06 | 277 | 277 | 276 | 276 | 0% | 16,000 | - | -0.36% | - | - |
11/05 | 272 | 276 | 271 | 276 | 0% | 19,000 | - | -0.72% | - | - |
11/02 | 278 | 279 | 276 | 276 | +1.1% | 26,000 | - | -0.72% | - | - |
11/01 | 273 | 274 | 273 | 273 | 0% | 15,000 | - | -1.8% | - | - |
10/31 | 281 | 281 | 273 | 273 | -1.44% | 42,000 | - | -2.15% | - | - |
10/30 | 279 | 280 | 276 | 277 | -0.36% | 73,000 | - | -0.72% | - | - |