株価チャート
2012/10/29～2013/03/29
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 | 369 | 369 | 365 | 365 | -3.69% | 16,000 | 33億7162万 | -8.98% | 9.47 | 0.74 |
| 03/28 | 379 | 379 | 379 | 379 | 0% | 2,000 | 35億94万 | -5.25% | 9.83 | 0.76 |
| 03/27 | 379 | 379 | 379 | 379 | +0.8% | 1,000 | 35億94万 | -4.77% | 9.83 | 0.76 |
| 03/26 | 380 | 380 | 368 | 376 | -2.08% | 14,000 | 34億7323万 | -5.29% | 9.76 | 0.76 |
| 03/25 | 399 | 399 | 365 | 384 | -5.65% | 51,000 | 35億4713万 | -2.78% | 9.96 | 0.77 |
| 03/22 | 410 | 410 | 400 | 407 | -0.73% | 24,000 | 37億5958万 | +3.3% | 10.56 | 0.82 |
| 03/21 | 400 | 410 | 400 | 410 | +1.23% | 7,000 | 37億8730万 | +4.59% | 10.64 | 0.83 |
| 03/19 | 400 | 406 | 400 | 405 | +3.05% | 13,000 | 37億4111万 | +3.85% | 10.51 | 0.82 |
| 03/18 | 388 | 397 | 388 | 393 | +3.15% | 10,000 | 36億3026万 | +0.51% | 10.2 | 0.79 |
| 03/15 | 373 | 381 | 370 | 381 | +4.1% | 15,000 | 35億1941万 | -3.3% | 9.89 | 0.77 |
| 03/14 | 367 | 378 | 363 | 366 | -1.61% | 32,000 | 33億8085万 | -7.81% | 9.5 | 0.74 |
| 03/13 | 370 | 375 | 370 | 372 | +1.92% | 5,000 | 34億3628万 | -7.23% | 9.65 | 0.75 |
| 03/12 | 380 | 386 | 364 | 365 | -3.44% | 40,000 | 33億7162万 | -9.88% | 9.47 | 0.74 |
| 03/11 | 400 | 400 | 378 | 378 | -2.83% | 24,000 | 34億9170万 | -7.58% | 9.81 | 0.76 |
| 03/08 | 396 | 402 | 389 | 389 | -2.26% | 12,000 | 35億9331万 | -6.27% | 10.09 | 0.78 |
| 03/07 | 412 | 413 | 390 | 398 | -2.69% | 24,000 | 36億7645万 | -5.46% | 10.33 | 0.8 |
| 03/06 | 401 | 409 | 375 | 409 | +2.25% | 45,000 | 37億7806万 | -4.22% | 10.61 | 0.82 |
| 03/05 | 420 | 420 | 398 | 400 | -4.76% | 22,000 | 36億9492万 | -7.62% | 10.38 | 0.81 |
| 03/04 | 430 | 430 | 420 | 420 | -2.33% | 13,000 | 38億7967万 | -4.76% | 10.9 | 0.85 |
| 03/01 | 455 | 455 | 423 | 430 | -5.49% | 18,000 | 39億7204万 | -3.15% | 11.16 | 0.87 |
| 02/28 | 463 | 463 | 450 | 455 | -1.52% | 14,000 | 42億298万 | +2.02% | 11.81 | 0.92 |
| 02/27 | 480 | 480 | 453 | 462 | -3.95% | 31,000 | 42億6764万 | +3.82% | 11.99 | 0.93 |
| 02/26 | 525 | 525 | 462 | 481 | +7.85% | 123,000 | 44億4315万 | +8.58% | 12.48 | 0.97 |
| 02/25 | 446 | 446 | 446 | 446 | +21.86% | 5,000 | 41億1984万 | +1.13% | 11.57 | 0.9 |
| 02/22 | 351 | 368 | 347 | 366 | +6.09% | 16,000 | 33億8085万 | -16.82% | 9.5 | 0.74 |
| 02/21 | 339 | 350 | 339 | 345 | +1.47% | 12,000 | 31億8687万 | -21.95% | 8.95 | 0.7 |
| 02/20 | 337 | 340 | 329 | 340 | -0.87% | 13,000 | 31億4068万 | -23.77% | 8.82 | 0.69 |
| 02/19 | 338 | 345 | 328 | 343 | +1.48% | 17,000 | 31億6840万 | -23.61% | 8.9 | 0.69 |
| 02/18 | 345 | 345 | 320 | 338 | -2.03% | 28,000 | 31億2221万 | -25.39% | 8.77 | 0.68 |
| 02/15 | 340 | 345 | 330 | 345 | -2.54% | 62,000 | 31億8687万 | -24.67% | 8.95 | 0.7 |
| 02/14 | 375 | 375 | 353 | 354 | -5.6% | 24,000 | 32億7001万 | -23.38% | 9.19 | 0.71 |
| 02/13 | 362 | 375 | 351 | 375 | -9.64% | 35,000 | 34億6399万 | -19.35% | 9.73 | 0.76 |
| 02/12 | 469 | 469 | 415 | 415 | -11.32% | 18,000 | 38億3348万 | -11.13% | 10.77 | 0.84 |
| 02/08 | 469 | 470 | 468 | 468 | -1.27% | 15,000 | 43億2306万 | +0.65% | 12.14 | 0.94 |
| 02/07 | 460 | 484 | 460 | 474 | +2.38% | 9,000 | 43億7848万 | +3.72% | 12.3 | 0.96 |
| 02/06 | 450 | 463 | 449 | 463 | +1.76% | 12,000 | 42億7687万 | +3.12% | 12.01 | 0.93 |
| 02/05 | 464 | 464 | 450 | 455 | -4.81% | 20,000 | 42億298万 | +3.17% | 11.81 | 0.92 |
| 02/04 | 519 | 519 | 456 | 478 | -7.9% | 34,000 | 44億1543万 | +10.39% | 12.4 | 0.96 |
| 02/01 | 544 | 544 | 519 | 519 | -4.6% | 17,000 | 47億9416万 | +22.41% | 13.47 | 1.05 |
| 01/31 | 555 | 558 | 526 | 544 | -1.09% | 23,000 | 50億2510万 | +31.4% | 14.12 | 1.1 |
| 01/30 | 555 | 570 | 520 | 550 | -0.9% | 58,000 | 50億8052万 | +37.16% | 14.27 | 1.11 |
| 01/29 | 600 | 603 | 555 | 555 | -7.96% | 102,000 | 51億2671万 | +42.67% | 14.4 | 1.12 |
| 01/28 | 602 | 603 | 581 | 603 | +19.88% | 174,000 | 55億7010万 | +60.37% | 15.65 | 1.22 |
| 01/25 | 463 | 518 | 463 | 503 | +8.64% | 105,000 | 46億4637万 | +39.34% | 13.05 | 1.01 |
| 01/24 | 443 | 469 | 443 | 463 | +5.23% | 33,000 | 42億7687万 | +32.29% | 12.01 | 0.93 |
| 01/23 | 427 | 474 | 427 | 440 | +5.01% | 26,000 | 40億6442万 | +29.41% | 11.42 | 0.89 |
| 01/22 | 429 | 430 | 415 | 419 | -2.33% | 13,000 | 38億7043万 | +26.2% | 10.87 | 0.84 |
| 01/21 | 438 | 440 | 407 | 429 | +0.7% | 17,000 | 39億6280万 | +32.41% | 11.13 | 0.87 |
| 01/18 | 400 | 427 | 399 | 426 | +3.9% | 32,000 | 39億3509万 | +34.81% | 11.05 | 0.86 |
| 01/17 | 420 | 420 | 410 | 410 | -4.65% | 16,000 | 37億8730万 | +33.12% | 10.64 | 0.83 |
| 01/16 | 433 | 433 | 409 | 430 | +0.23% | 21,000 | 39億7204万 | +42.86% | 11.16 | 0.87 |
| 01/15 | 422 | 441 | 413 | 429 | -2.05% | 42,000 | 39億6280万 | +46.42% | 11.13 | 0.87 |
| 01/11 | 477 | 477 | 412 | 438 | -6.41% | 49,000 | 40億4594万 | +53.68% | 11.37 | 0.88 |
| 01/10 | 455 | 491 | 450 | 468 | +5.17% | 92,000 | 43億2306万 | +68.95% | 12.14 | 0.94 |
| 01/09 | 412 | 445 | 400 | 445 | +7.23% | 37,000 | 41億1060万 | +66.67% | 11.55 | 0.9 |
| 01/08 | 435 | 445 | 402 | 415 | -4.6% | 49,000 | 38億3348万 | +60.23% | 10.77 | 0.84 |
| 01/07 | 378 | 435 | 378 | 435 | +22.54% | 69,000 | 40億1823万 | +73.31% | 11.29 | 0.88 |
| 01/04 | 300 | 355 | 300 | 355 | +29.09% | 39,000 | 32億7924万 | +46.09% | 9.21 | 0.72 |
| 2012 |
| 12/28 | 280 | 290 | 274 | 275 | +1.85% | 12,000 | - | +15.55% | - | - |
| 12/27 | 265 | 270 | 265 | 270 | +1.89% | 7,000 | - | +14.41% | - | - |
| 12/26 | 261 | 265 | 261 | 265 | +1.53% | 9,000 | - | +13.25% | - | - |
| 12/25 | 261 | 261 | 261 | 261 | +3.16% | 8,000 | - | +12.02% | - | - |
| 12/21 | 260 | 260 | 253 | 253 | -1.94% | 10,000 | - | +9.52% | - | - |
| 12/20 | 240 | 261 | 240 | 258 | +8.86% | 25,000 | - | +12.17% | - | - |
| 12/19 | 243 | 243 | 237 | 237 | +1.72% | 13,000 | - | +3.49% | - | - |
| 12/18 | 235 | 235 | 227 | 233 | -0.85% | 10,000 | - | +1.75% | - | - |
| 12/17 | 228 | 238 | 226 | 235 | +3.07% | 22,000 | - | +3.07% | - | - |
| 12/14 | 229 | 229 | 228 | 228 | 0% | 4,000 | - | +0.44% | - | - |
| 12/13 | 227 | 228 | 221 | 228 | +0.44% | 5,000 | - | +0.88% | - | - |
| 12/12 | 227 | 227 | 227 | 227 | 0% | 1,000 | - | +0.44% | - | - |
| 12/11 | 227 | 227 | 227 | 227 | -0.44% | 1,000 | - | +0.89% | - | - |
| 12/10 | 228 | 228 | 225 | 228 | 0% | 9,000 | - | +1.79% | - | - |
| 12/07 | 228 | 228 | 228 | 228 | 0% | 1,000 | - | +2.24% | - | - |
| 12/06 | 227 | 229 | 227 | 228 | 0% | 13,000 | - | +2.24% | - | - |
| 12/05 | 230 | 230 | 228 | 228 | -2.98% | 8,000 | - | +2.7% | - | - |
| 12/04 | 230 | 235 | 225 | 235 | +2.62% | 9,000 | - | +6.33% | - | - |
| 12/03 | 229 | 229 | 229 | 229 | -0.43% | 1,000 | - | +4.09% | - | - |
| 11/30 | 230 | 230 | 230 | 230 | 0% | 1,000 | - | +5.02% | - | - |
| 11/29 | 227 | 230 | 227 | 230 | +1.77% | 2,000 | - | +5.5% | - | - |
| 11/28 | 230 | 230 | 226 | 226 | -1.74% | 2,000 | - | +3.67% | - | - |
| 11/27 | 229 | 245 | 229 | 230 | +0.44% | 13,000 | - | +5.99% | - | - |
| 11/26 | 229 | 229 | 229 | 229 | 0% | 3,000 | - | +6.02% | - | - |
| 11/22 | 229 | 230 | 226 | 229 | 0% | 16,000 | - | +6.51% | - | - |
| 11/21 | 229 | 229 | 229 | 229 | 0% | 1,000 | - | +6.51% | - | - |
| 11/20 | 224 | 229 | 224 | 229 | +2.23% | 7,000 | - | +7.01% | - | - |
| 11/19 | 228 | 228 | 216 | 224 | -1.75% | 5,000 | - | +4.67% | - | - |
| 11/16 | 224 | 228 | 224 | 228 | +1.79% | 3,000 | - | +7.04% | - | - |
| 11/15 | 224 | 224 | 224 | 224 | 0% | 1,000 | - | +5.16% | - | - |
| 11/14 | 230 | 230 | 219 | 224 | -2.61% | 7,000 | - | +5.66% | - | - |
| 11/13 | 220 | 230 | 220 | 230 | +4.55% | 10,000 | - | +8.49% | - | - |
| 11/12 | 214 | 237 | 214 | 220 | +5.77% | 12,000 | - | +4.27% | - | - |
| 11/09 | 207 | 208 | 207 | 208 | 0% | 5,000 | - | -1.42% | - | - |
| 11/08 | 208 | 208 | 204 | 208 | -0.95% | 3,000 | - | -1.42% | - | - |
| 11/07 | 208 | 210 | 205 | 210 | +0.48% | 3,000 | - | -0.94% | - | - |
| 11/06 | 209 | 209 | 202 | 209 | -0.48% | 8,000 | - | -1.88% | - | - |
| 11/05 | 207 | 210 | 207 | 210 | +0.48% | 3,000 | - | -1.41% | - | - |
| 11/02 | 209 | 209 | 209 | 209 | 0% | 3,000 | - | -1.88% | - | - |
| 11/01 | 207 | 213 | 207 | 209 | -0.48% | 7,000 | - | -1.88% | - | - |
| 10/31 | 208 | 210 | 208 | 210 | +0.96% | 2,000 | - | -1.41% | - | - |
| 10/29 | 208 | 208 | 208 | 208 | -0.95% | 2,000 | - | -2.8% | - | - |
