株価チャート
2012/10/24～2013/03/29
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 | 246 | 246 | 242 | 242 | -1.22% | 9,000 | 17億4746万 | -2.42% | - | 0.2 |
| 03/28 | 246 | 246 | 245 | 245 | 0% | 5,000 | 17億6913万 | -1.21% | - | 0.2 |
| 03/27 | 247 | 247 | 245 | 245 | -1.61% | 3,500 | 17億6913万 | -1.21% | - | 0.2 |
| 03/26 | 250 | 250 | 246 | 249 | -0.4% | 5,000 | 17億9801万 | +0.4% | - | 0.2 |
| 03/25 | 246 | 251 | 246 | 250 | +2.04% | 8,500 | 18億523万 | +0.81% | - | 0.2 |
| 03/22 | 245 | 246 | 245 | 245 | 0% | 6,500 | 17億6913万 | -0.81% | - | 0.2 |
| 03/21 | 245 | 245 | 243 | 245 | -0.41% | 6,500 | 17億6913万 | -0.81% | - | 0.2 |
| 03/19 | 247 | 248 | 240 | 246 | -0.4% | 45,000 | 17億7635万 | -0.4% | - | 0.2 |
| 03/18 | 244 | 249 | 243 | 247 | -3.14% | 33,000 | 17億8357万 | 0% | - | 0.2 |
| 03/15 | 251 | 255 | 248 | 255 | -0.39% | 7,500 | 18億4134万 | +3.24% | - | 0.21 |
| 03/14 | 254 | 256 | 254 | 256 | -0.78% | 5,000 | 18億4856万 | +2.81% | - | 0.21 |
| 03/13 | 258 | 258 | 255 | 258 | -0.77% | 5,000 | 18億6300万 | +3.2% | - | 0.21 |
| 03/12 | 258 | 260 | 253 | 260 | +1.17% | 26,000 | 18億7744万 | +3.17% | - | 0.21 |
| 03/11 | 251 | 261 | 251 | 257 | +2.8% | 20,500 | 18億5578万 | +1.18% | - | 0.21 |
| 03/08 | 249 | 252 | 245 | 250 | +0.4% | 17,500 | 18億523万 | -1.96% | - | 0.2 |
| 03/07 | 248 | 250 | 246 | 249 | +0.81% | 11,500 | 17億9801万 | -3.11% | - | 0.2 |
| 03/06 | 244 | 247 | 244 | 247 | +0.41% | 13,500 | 17億8357万 | -4.63% | - | 0.2 |
| 03/05 | 240 | 246 | 240 | 246 | +2.07% | 30,000 | 17億7635万 | -5.75% | - | 0.2 |
| 03/04 | 242 | 242 | 240 | 241 | -1.23% | 17,500 | 17億4024万 | -8.37% | - | 0.19 |
| 03/01 | 241 | 244 | 241 | 244 | +0.83% | 3,000 | 17億6191万 | -7.92% | - | 0.2 |
| 02/28 | 244 | 245 | 238 | 242 | -0.41% | 24,500 | 17億4746万 | -9.36% | - | 0.2 |
| 02/27 | 240 | 244 | 240 | 243 | 0% | 4,500 | 17億5469万 | -9.67% | - | 0.2 |
| 02/26 | 245 | 245 | 242 | 243 | -1.22% | 7,500 | 17億5469万 | -10.33% | - | 0.2 |
| 02/25 | 245 | 246 | 245 | 246 | +0.82% | 4,000 | 17億7635万 | -9.89% | - | 0.2 |
| 02/22 | 243 | 249 | 242 | 244 | +0.41% | 14,500 | 17億6191万 | -11.27% | - | 0.2 |
| 02/21 | 247 | 247 | 243 | 243 | -1.22% | 18,000 | 17億5469万 | -12.27% | - | 0.2 |
| 02/20 | 242 | 246 | 242 | 246 | +2.07% | 12,000 | 17億7635万 | -12.14% | - | 0.2 |
| 02/19 | 245 | 245 | 241 | 241 | -1.63% | 6,000 | 17億4024万 | -14.54% | - | 0.19 |
| 02/18 | 241 | 250 | 241 | 245 | +2.08% | 3,000 | 17億6913万 | -13.73% | - | 0.2 |
| 02/15 | 241 | 245 | 240 | 240 | -0.83% | 7,000 | 17億3302万 | -16.08% | - | 0.19 |
| 02/14 | 245 | 250 | 239 | 242 | +1.68% | 18,000 | 17億4746万 | -16.26% | - | 0.2 |
| 02/13 | 245 | 245 | 235 | 238 | -2.86% | 41,500 | 17億1858万 | -18.21% | - | 0.19 |
| 02/12 | 251 | 252 | 245 | 245 | -2.78% | 41,000 | 17億6913万 | -16.38% | - | 0.2 |
| 02/08 | 246 | 254 | 243 | 252 | -14.58% | 191,000 | 18億1967万 | -14.58% | - | 0.2 |
| 02/07 | 304 | 304 | 295 | 295 | -2.96% | 8,500 | 21億3018万 | -0.34% | - | 0.24 |
| 02/06 | 308 | 308 | 301 | 304 | -1.3% | 6,500 | 21億9516万 | +2.7% | - | 0.25 |
| 02/05 | 292 | 308 | 292 | 308 | +5.48% | 52,000 | 22億2405万 | +4.41% | - | 0.25 |
| 02/04 | 291 | 295 | 290 | 292 | -1.02% | 14,000 | 21億851万 | -0.68% | - | 0.24 |
| 02/01 | 295 | 295 | 295 | 295 | 0% | 1,000 | 21億3018万 | +0.68% | - | 0.24 |
| 01/31 | 296 | 296 | 294 | 295 | 0% | 5,000 | 21億3018万 | +1.03% | - | 0.24 |
| 01/30 | 296 | 296 | 288 | 295 | -0.34% | 14,500 | 21億3018万 | +1.03% | - | 0.24 |
| 01/29 | 296 | 296 | 292 | 296 | 0% | 8,500 | 21億3740万 | +1.72% | - | 0.24 |
| 01/28 | 296 | 296 | 293 | 296 | 0% | 2,500 | 21億3740万 | +1.72% | - | 0.24 |
| 01/25 | 296 | 297 | 290 | 296 | 0% | 13,500 | 21億3740万 | +1.72% | - | 0.24 |
| 01/24 | 287 | 299 | 285 | 296 | +3.86% | 11,500 | 21億3740万 | +2.07% | - | 0.24 |
| 01/23 | 298 | 298 | 285 | 285 | -4.36% | 7,000 | 20億5797万 | -1.38% | - | 0.23 |
| 01/22 | 298 | 298 | 298 | 298 | 0% | 3,000 | 21億5184万 | +3.47% | - | 0.24 |
| 01/21 | 292 | 298 | 292 | 298 | -0.33% | 5,000 | 21億5184万 | +3.83% | - | 0.24 |
| 01/18 | 297 | 300 | 297 | 299 | +0.67% | 28,000 | 21億5906万 | +4.55% | - | 0.24 |
| 01/17 | 298 | 298 | 285 | 297 | -1% | 12,500 | 21億4462万 | +4.58% | - | 0.24 |
| 01/16 | 299 | 300 | 294 | 300 | 0% | 9,500 | 21億6628万 | +6.01% | - | 0.24 |
| 01/15 | 298 | 300 | 284 | 300 | +0.67% | 22,500 | 21億6628万 | +6.76% | - | 0.24 |
| 01/11 | 299 | 299 | 297 | 298 | -0.33% | 10,500 | 21億5184万 | +6.43% | - | 0.24 |
| 01/10 | 296 | 299 | 287 | 299 | +0.34% | 24,000 | 21億5906万 | +7.17% | - | 0.24 |
| 01/09 | 294 | 298 | 294 | 298 | 0% | 2,000 | 21億5184万 | +7.58% | - | 0.24 |
| 01/08 | 295 | 298 | 295 | 298 | +0.34% | 8,500 | 21億5184万 | +7.97% | - | 0.24 |
| 01/07 | 294 | 297 | 289 | 297 | +1.02% | 28,500 | 21億4462万 | +8% | - | 0.24 |
| 01/04 | 283 | 294 | 281 | 294 | +5.76% | 30,500 | 21億2295万 | +7.3% | - | 0.24 |
| 2012 |
| 12/28 | 285 | 285 | 276 | 278 | +0.36% | 5,000 | - | +1.83% | - | - |
| 12/27 | 281 | 285 | 277 | 277 | -1.07% | 15,500 | - | +1.84% | - | - |
| 12/26 | 284 | 284 | 275 | 280 | -1.41% | 12,500 | - | +3.7% | - | - |
| 12/25 | 282 | 287 | 280 | 284 | +1.43% | 23,500 | - | +5.58% | - | - |
| 12/21 | 280 | 288 | 280 | 280 | +1.08% | 29,000 | - | +4.87% | - | - |
| 12/20 | 283 | 283 | 263 | 277 | -2.12% | 15,000 | - | +4.14% | - | - |
| 12/19 | 282 | 283 | 273 | 283 | +0.35% | 11,500 | - | +6.79% | - | - |
| 12/17 | 285 | 286 | 279 | 282 | -1.74% | 10,500 | - | +6.82% | - | - |
| 12/14 | 284 | 287 | 279 | 287 | +1.06% | 7,000 | - | +9.13% | - | - |
| 12/13 | 279 | 284 | 279 | 284 | +2.16% | 11,500 | - | +7.98% | - | - |
| 12/12 | 274 | 278 | 274 | 278 | +1.46% | 9,000 | - | +6.11% | - | - |
| 12/11 | 271 | 274 | 271 | 274 | +1.11% | 12,000 | - | +4.58% | - | - |
| 12/10 | 269 | 272 | 269 | 271 | +3.04% | 5,000 | - | +3.83% | - | - |
| 12/07 | 264 | 264 | 262 | 263 | +0.38% | 8,500 | - | +0.38% | - | - |
| 12/06 | 262 | 262 | 262 | 262 | -0.76% | 3,000 | - | -0.38% | - | - |
| 12/04 | 271 | 271 | 263 | 264 | -1.49% | 5,000 | - | +0.38% | - | - |
| 11/30 | 267 | 268 | 266 | 268 | +3.08% | 2,500 | - | +1.52% | - | - |
| 11/29 | 265 | 267 | 260 | 260 | -2.62% | 2,000 | - | -1.52% | - | - |
| 11/28 | 267 | 267 | 267 | 267 | +1.14% | 500 | - | +1.14% | - | - |
| 11/27 | 264 | 264 | 257 | 264 | +0.38% | 2,000 | - | 0% | - | - |
| 11/26 | 267 | 267 | 263 | 263 | +0.38% | 1,000 | - | -0.38% | - | - |
| 11/22 | 269 | 269 | 262 | 262 | -2.24% | 6,500 | - | -1.13% | - | - |
| 11/21 | 268 | 268 | 268 | 268 | -0.37% | 1,500 | - | +1.13% | - | - |
| 11/20 | 269 | 269 | 261 | 269 | 0% | 9,000 | - | +1.51% | - | - |
| 11/19 | 250 | 269 | 250 | 269 | +5.91% | 4,500 | - | +1.51% | - | - |
| 11/16 | 247 | 254 | 244 | 254 | +2.83% | 8,000 | - | -4.15% | - | - |
| 11/15 | 240 | 247 | 240 | 247 | +2.92% | 5,500 | - | -7.14% | - | - |
| 11/13 | 243 | 243 | 228 | 240 | -1.23% | 13,000 | - | -10.11% | - | - |
| 11/12 | 242 | 246 | 242 | 243 | -4.33% | 7,500 | - | -9.33% | - | - |
| 11/09 | 253 | 254 | 252 | 254 | +0.4% | 2,500 | - | -5.58% | - | - |
| 11/08 | 255 | 255 | 253 | 253 | -2.32% | 10,000 | - | -6.3% | - | - |
| 11/07 | 261 | 261 | 257 | 259 | -1.89% | 4,000 | - | -4.78% | - | - |
| 11/06 | 263 | 264 | 263 | 264 | 0% | 1,000 | - | -3.65% | - | - |
| 11/05 | 264 | 264 | 264 | 264 | -2.94% | 500 | - | -4% | - | - |
| 11/02 | 271 | 272 | 271 | 272 | 0% | 1,000 | - | -1.45% | - | - |
| 11/01 | 267 | 272 | 267 | 272 | +3.42% | 3,500 | - | -1.81% | - | - |
| 10/31 | 271 | 271 | 260 | 263 | -7.39% | 19,000 | - | -5.05% | - | - |
| 10/30 | 282 | 284 | 282 | 284 | +1.43% | 5,000 | - | +2.16% | - | - |
| 10/29 | 280 | 280 | 280 | 280 | 0% | 2,500 | - | +1.08% | - | - |
| 10/26 | 279 | 280 | 275 | 280 | +1.82% | 2,500 | - | +1.45% | - | - |
| 10/25 | 277 | 278 | 275 | 275 | +1.85% | 3,000 | - | 0% | - | - |
| 10/24 | 268 | 271 | 268 | 270 | +0.75% | 5,000 | - | -1.82% | - | - |
