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 | 224 | 224 | 219 | 221 | -1.34% | 715,000 | 713億715万 | +1.84% | - | 0.58 |
03/28 | 224 | 224 | 219 | 224 | -0.44% | 390,000 | 722億7512万 | +3.23% | - | 0.58 |
03/27 | 224 | 226 | 221 | 225 | 0% | 700,000 | 725億9777万 | +4.17% | - | 0.59 |
03/26 | 223 | 225 | 220 | 225 | 0% | 1,010,000 | 725億9777万 | +4.65% | - | 0.59 |
03/25 | 225 | 226 | 223 | 225 | +0.45% | 641,000 | 725億9777万 | +4.65% | - | 0.59 |
03/22 | 227 | 227 | 224 | 224 | -0.88% | 552,000 | 722億7512万 | +4.67% | - | 0.58 |
03/21 | 224 | 227 | 224 | 226 | +1.35% | 867,000 | 729億2043万 | +6.1% | - | 0.59 |
03/19 | 222 | 224 | 220 | 223 | +1.36% | 528,000 | 719億5246万 | +5.19% | - | 0.58 |
03/18 | 219 | 223 | 217 | 220 | -3.08% | 1,180,000 | 709億8449万 | +3.29% | - | 0.57 |
03/15 | 223 | 227 | 221 | 227 | +2.71% | 1,451,000 | 732億4309万 | +6.07% | - | 0.59 |
03/14 | 221 | 223 | 218 | 221 | +0.45% | 1,062,000 | 713億715万 | +2.79% | - | 0.58 |
03/13 | 221 | 224 | 220 | 220 | +0.46% | 703,000 | 709億8449万 | +2.33% | - | 0.57 |
03/12 | 221 | 223 | 218 | 219 | 0% | 1,733,000 | 706億6183万 | +1.39% | - | 0.57 |
03/11 | 217 | 225 | 216 | 219 | +2.34% | 1,243,000 | 706億6183万 | +0.92% | - | 0.57 |
03/08 | 212 | 215 | 212 | 214 | +0.47% | 1,121,000 | 690億4855万 | -1.83% | - | 0.56 |
03/07 | 214 | 214 | 211 | 213 | 0% | 677,000 | 687億2589万 | -3.18% | - | 0.56 |
03/06 | 212 | 214 | 212 | 213 | +0.95% | 394,000 | 687億2589万 | -3.62% | - | 0.56 |
03/05 | 212 | 212 | 210 | 211 | +0.48% | 497,000 | 680億8058万 | -4.95% | - | 0.55 |
03/04 | 213 | 213 | 208 | 210 | +0.48% | 812,000 | 677億5792万 | -6.25% | - | 0.55 |
03/01 | 207 | 209 | 207 | 209 | +0.48% | 767,000 | 674億3527万 | -7.52% | - | 0.55 |
02/28 | 209 | 210 | 205 | 208 | -0.95% | 1,336,000 | 671億1261万 | -8.37% | - | 0.54 |
02/27 | 208 | 213 | 206 | 210 | +2.44% | 1,033,000 | 677億5792万 | -7.89% | - | 0.55 |
02/26 | 206 | 208 | 205 | 205 | -0.97% | 589,000 | 661億4464万 | -10.87% | - | 0.54 |
02/25 | 209 | 210 | 206 | 207 | +0.49% | 603,000 | 667億8995万 | -10.78% | - | 0.54 |
02/22 | 208 | 209 | 203 | 206 | -1.9% | 946,000 | 664億6729万 | -11.97% | - | 0.54 |
02/21 | 208 | 211 | 207 | 210 | +0.96% | 544,000 | 677億5792万 | -11.02% | - | 0.55 |
02/20 | 209 | 210 | 206 | 208 | +0.48% | 796,000 | 671億1261万 | -12.61% | - | 0.54 |
02/19 | 206 | 211 | 205 | 207 | -0.48% | 1,043,000 | 667億8995万 | -14.11% | - | 0.54 |
02/18 | 201 | 210 | 201 | 208 | +4% | 1,256,000 | 671億1261万 | -14.4% | - | 0.54 |
02/15 | 206 | 208 | 197 | 200 | -2.44% | 1,258,000 | 645億3135万 | -18.37% | - | 0.52 |
02/14 | 210 | 211 | 205 | 205 | -4.65% | 1,780,000 | 661億4464万 | -17.34% | - | 0.54 |
02/13 | 217 | 226 | 213 | 215 | -10.79% | 2,858,000 | 693億7121万 | -14.34% | - | 0.56 |
02/12 | 242 | 244 | 236 | 241 | 0% | 875,000 | 777億6028万 | -4.74% | - | 0.63 |
02/08 | 245 | 245 | 239 | 241 | -1.23% | 578,000 | 777億6028万 | -5.12% | - | 0.63 |
02/07 | 241 | 245 | 240 | 244 | +0.83% | 687,000 | 787億2825万 | -4.31% | - | 0.64 |
02/06 | 242 | 245 | 241 | 242 | +0.83% | 740,000 | 780億8294万 | -5.47% | - | 0.63 |
02/05 | 242 | 247 | 240 | 240 | -2.04% | 862,000 | 774億3763万 | -6.25% | - | 0.63 |
02/04 | 248 | 248 | 242 | 245 | -0.41% | 437,000 | 790億5091万 | -4.67% | - | 0.64 |
02/01 | 252 | 254 | 246 | 246 | -1.99% | 568,000 | 793億7357万 | -4.28% | - | 0.64 |
01/31 | 253 | 255 | 249 | 251 | 0% | 689,000 | 809億8685万 | -2.33% | - | 0.66 |
01/30 | 243 | 254 | 242 | 251 | +3.72% | 684,000 | 809億8685万 | -2.33% | - | 0.66 |
01/29 | 246 | 247 | 238 | 242 | -1.63% | 871,000 | 780億8294万 | -5.47% | - | 0.63 |
01/28 | 256 | 256 | 245 | 246 | -2.77% | 752,000 | 793億7357万 | -3.53% | - | 0.64 |
01/25 | 252 | 255 | 249 | 253 | +2.85% | 606,000 | 816億3216万 | -0.39% | - | 0.66 |
01/24 | 238 | 247 | 238 | 246 | +1.23% | 441,000 | 793億7357万 | -2.38% | - | 0.64 |
01/23 | 250 | 250 | 241 | 243 | -3.57% | 634,000 | 784億560万 | -3.19% | - | 0.63 |
01/22 | 257 | 257 | 250 | 252 | -1.95% | 649,000 | 813億951万 | +1.2% | - | 0.66 |
01/21 | 261 | 262 | 253 | 257 | +0.78% | 684,000 | 829億2279万 | +3.63% | - | 0.67 |
01/18 | 256 | 257 | 248 | 255 | +0.79% | 895,000 | 822億7748万 | +3.66% | - | 0.67 |
01/17 | 262 | 262 | 247 | 253 | -3.44% | 1,052,000 | 816億3216万 | +3.69% | - | 0.66 |
01/16 | 269 | 269 | 261 | 262 | -2.6% | 745,000 | 845億3608万 | +8.26% | - | 0.68 |
01/15 | 270 | 272 | 267 | 269 | +0.75% | 493,000 | 867億9467万 | +12.55% | - | 0.7 |
01/11 | 272 | 273 | 267 | 267 | -1.48% | 605,000 | 861億4936万 | +12.66% | - | 0.7 |
01/10 | 269 | 271 | 267 | 271 | +1.12% | 361,000 | 874億3999万 | +15.81% | - | 0.71 |
01/09 | 262 | 270 | 261 | 268 | +0.75% | 587,000 | 864億7202万 | +15.52% | - | 0.7 |
01/08 | 270 | 273 | 264 | 266 | -0.75% | 632,000 | 858億2670万 | +16.16% | - | 0.69 |
01/07 | 270 | 270 | 264 | 268 | 0% | 679,000 | 864億7202万 | +18.06% | - | 0.7 |
01/04 | 270 | 272 | 265 | 268 | +2.29% | 774,000 | 864億7202万 | +19.64% | - | 0.7 |
2012 |
12/28 | 269 | 269 | 259 | 262 | -1.5% | 713,000 | - | +18.02% | - | - |
12/27 | 267 | 268 | 264 | 266 | +1.14% | 991,000 | - | +20.91% | - | - |
12/26 | 260 | 263 | 255 | 263 | +3.95% | 1,146,000 | - | +21.2% | - | - |
12/25 | 258 | 258 | 252 | 253 | +1.61% | 661,000 | - | +17.67% | - | - |
12/21 | 254 | 260 | 246 | 249 | +1.22% | 1,606,000 | - | +17.45% | - | - |
12/20 | 247 | 250 | 242 | 246 | 0% | 1,127,000 | - | +17.14% | - | - |
12/19 | 229 | 252 | 229 | 246 | +8.37% | 2,428,000 | - | +18.27% | - | - |
12/18 | 221 | 230 | 220 | 227 | +3.65% | 1,190,000 | - | +10.19% | - | - |
12/17 | 222 | 224 | 219 | 219 | 0% | 742,000 | - | +7.35% | - | - |
12/14 | 212 | 221 | 211 | 219 | +4.29% | 1,191,000 | - | +7.88% | - | - |
12/13 | 212 | 212 | 210 | 210 | +0.48% | 386,000 | - | +3.45% | - | - |
12/12 | 209 | 210 | 207 | 209 | 0% | 344,000 | - | +3.47% | - | - |
12/11 | 208 | 209 | 207 | 209 | +1.46% | 298,000 | - | +3.47% | - | - |
12/10 | 210 | 210 | 205 | 206 | -0.48% | 494,000 | - | +1.48% | - | - |
12/07 | 205 | 209 | 205 | 207 | +0.49% | 580,000 | - | +1.97% | - | - |
12/06 | 206 | 207 | 204 | 206 | +0.98% | 658,000 | - | +0.98% | - | - |
12/05 | 207 | 207 | 203 | 204 | -1.45% | 550,000 | - | -0.49% | - | - |
12/04 | 210 | 210 | 206 | 207 | -1.43% | 425,000 | - | 0% | - | - |
12/03 | 208 | 213 | 203 | 210 | +4.48% | 802,000 | - | +0.96% | - | - |
11/30 | 204 | 205 | 200 | 201 | -1.47% | 582,000 | - | -3.83% | - | - |
11/29 | 205 | 206 | 204 | 204 | 0% | 287,000 | - | -2.86% | - | - |
11/28 | 208 | 209 | 204 | 204 | -2.86% | 344,000 | - | -3.32% | - | - |
11/27 | 208 | 212 | 207 | 210 | +1.45% | 505,000 | - | -0.94% | - | - |
11/26 | 209 | 210 | 205 | 207 | +0.49% | 565,000 | - | -2.82% | - | - |
11/22 | 204 | 206 | 203 | 206 | +2.49% | 284,000 | - | -3.74% | - | - |
11/21 | 203 | 203 | 200 | 201 | 0% | 273,000 | - | -6.51% | - | - |
11/20 | 206 | 207 | 200 | 201 | -0.99% | 415,000 | - | -6.94% | - | - |
11/19 | 202 | 205 | 201 | 203 | +1% | 644,000 | - | -6.45% | - | - |
11/16 | 197 | 201 | 196 | 201 | +2.03% | 573,000 | - | -7.8% | - | - |
11/15 | 192 | 198 | 192 | 197 | +3.68% | 359,000 | - | -10.05% | - | - |
11/14 | 188 | 191 | 186 | 190 | +1.6% | 375,000 | - | -13.64% | - | - |
11/13 | 190 | 190 | 183 | 187 | -1.58% | 431,000 | - | -15.77% | - | - |
11/12 | 193 | 193 | 186 | 190 | -2.06% | 543,000 | - | -14.8% | - | - |
11/09 | 200 | 200 | 192 | 194 | -3% | 487,000 | - | -13.78% | - | - |
11/08 | 205 | 206 | 199 | 200 | -3.38% | 589,000 | - | -11.89% | - | - |
11/07 | 210 | 210 | 207 | 207 | -1.43% | 254,000 | - | -9.21% | - | - |
11/06 | 214 | 214 | 207 | 210 | -2.33% | 287,000 | - | -8.3% | - | - |
11/05 | 220 | 220 | 212 | 215 | -2.71% | 195,000 | - | -6.52% | - | - |
11/02 | 227 | 227 | 215 | 221 | +0.45% | 680,000 | - | -4.33% | - | - |
11/01 | 226 | 238 | 219 | 220 | -8.71% | 930,000 | - | -4.76% | - | - |
10/31 | 238 | 243 | 237 | 241 | +2.12% | 501,000 | - | +3.88% | - | - |
10/30 | 241 | 242 | 235 | 236 | -1.67% | 687,000 | - | +1.72% | - | - |