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 | 358 | 361 | 355 | 357 | -1.38% | 21,000 | 96億1317万 | +5% | 20.73 | 0.6 |
| 03/28 | 365 | 365 | 360 | 362 | -0.82% | 18,000 | 97億4781万 | +7.1% | 21.02 | 0.61 |
| 03/27 | 360 | 365 | 360 | 365 | +2.24% | 15,000 | 98億2859万 | +8.63% | 21.2 | 0.62 |
| 03/26 | 364 | 364 | 356 | 357 | -1.65% | 32,000 | 96億1317万 | +7.21% | 20.73 | 0.6 |
| 03/25 | 376 | 376 | 363 | 363 | -1.36% | 43,000 | 97億7473万 | +9.67% | 21.08 | 0.61 |
| 03/22 | 376 | 376 | 366 | 368 | -4.91% | 57,000 | 99億937万 | +12.2% | 21.37 | 0.62 |
| 03/21 | 387 | 391 | 386 | 387 | -1.28% | 74,000 | 104億2100万 | +18.71% | 22.47 | 0.65 |
| 03/19 | 402 | 405 | 390 | 392 | -4.39% | 98,000 | 105億5563万 | +21.36% | 22.76 | 0.66 |
| 03/18 | 415 | 419 | 407 | 410 | -2.84% | 95,000 | 110億4033万 | +28.53% | 23.81 | 0.69 |
| 03/15 | 455 | 455 | 415 | 422 | +6.3% | 675,000 | 113億6346万 | +33.97% | 24.51 | 0.71 |
| 03/14 | 397 | 397 | 397 | 397 | +25.24% | 60,000 | 106億9027万 | +28.06% | 23.05 | 0.67 |
| 03/13 | 315 | 317 | 310 | 317 | +0.63% | 19,000 | 85億3606万 | +3.26% | 18.41 | 0.54 |
| 03/12 | 315 | 317 | 311 | 315 | -0.63% | 11,000 | 84億8221万 | +2.61% | 18.29 | 0.53 |
| 03/11 | 310 | 318 | 310 | 317 | +1.28% | 21,000 | 85億3606万 | +3.59% | 18.41 | 0.54 |
| 03/08 | 314 | 314 | 310 | 313 | +0.97% | 44,000 | 84億2835万 | +2.29% | 18.18 | 0.53 |
| 03/07 | 310 | 312 | 310 | 310 | +0.32% | 5,000 | 83億4757万 | +1.31% | 18 | 0.52 |
| 03/06 | 310 | 310 | 309 | 309 | -0.32% | 4,000 | 83億2064万 | +0.98% | 17.94 | 0.52 |
| 03/05 | 311 | 311 | 309 | 310 | -0.32% | 7,000 | 83億4757万 | +1.31% | 18 | 0.52 |
| 03/04 | 311 | 313 | 307 | 311 | +1.63% | 12,000 | 83億7449万 | +1.63% | 18.06 | 0.53 |
| 03/01 | 306 | 308 | 306 | 306 | 0% | 5,000 | 82億3986万 | 0% | 17.77 | 0.52 |
| 02/28 | 302 | 306 | 300 | 306 | +0.33% | 15,000 | 82億3986万 | 0% | 17.77 | 0.52 |
| 02/27 | 305 | 307 | 302 | 305 | -0.65% | 16,000 | 82億1293万 | -0.33% | 17.71 | 0.52 |
| 02/26 | 305 | 307 | 305 | 307 | +0.66% | 11,000 | 82億6678万 | +0.33% | 17.83 | 0.52 |
| 02/25 | 305 | 308 | 303 | 305 | +1.67% | 11,000 | 82億1293万 | -0.33% | 17.71 | 0.52 |
| 02/22 | 296 | 301 | 296 | 300 | -0.66% | 9,000 | 80億7829万 | -1.96% | 17.42 | 0.51 |
| 02/21 | 300 | 304 | 300 | 302 | -0.66% | 8,000 | 81億3215万 | -1.31% | 17.54 | 0.51 |
| 02/20 | 308 | 308 | 303 | 304 | 0% | 11,000 | 81億8600万 | -0.65% | 17.65 | 0.51 |
| 02/19 | 295 | 304 | 292 | 304 | +2.01% | 14,000 | 81億8600万 | -0.65% | 17.65 | 0.51 |
| 02/18 | 293 | 298 | 288 | 298 | +0.68% | 22,000 | 80億2444万 | -2.61% | 17.31 | 0.5 |
| 02/15 | 299 | 299 | 294 | 296 | -1.99% | 14,000 | 79億7058万 | -3.27% | 17.19 | 0.5 |
| 02/14 | 307 | 307 | 298 | 302 | -1.63% | 11,000 | 81億3215万 | -1.63% | 17.54 | 0.51 |
| 02/13 | 307 | 307 | 307 | 307 | 0% | 8,000 | 82億6678万 | 0% | 17.83 | 0.52 |
| 02/12 | 307 | 310 | 307 | 307 | +0.33% | 5,000 | 82億6678万 | 0% | 17.83 | 0.52 |
| 02/08 | 310 | 310 | 306 | 306 | -0.65% | 4,000 | 82億3986万 | -0.65% | 17.77 | 0.52 |
| 02/07 | 307 | 310 | 307 | 308 | +0.33% | 7,000 | 82億9371万 | 0% | 17.89 | 0.52 |
| 02/06 | 308 | 308 | 307 | 307 | -0.32% | 12,000 | 82億6678万 | -0.32% | 17.83 | 0.52 |
| 02/05 | 312 | 314 | 308 | 308 | -0.96% | 9,000 | 82億9371万 | +0.33% | 17.89 | 0.52 |
| 02/04 | 306 | 311 | 306 | 311 | +1.63% | 9,000 | 83億7449万 | +1.3% | 18.06 | 0.53 |
| 02/01 | 306 | 306 | 306 | 306 | -0.33% | 3,000 | 82億3986万 | 0% | 17.77 | 0.52 |
| 01/31 | 310 | 310 | 307 | 307 | -1.6% | 3,000 | 82億6678万 | +0.66% | 17.83 | 0.52 |
| 01/30 | 307 | 313 | 307 | 312 | +1.63% | 8,000 | 84億142万 | +2.3% | 18.12 | 0.53 |
| 01/29 | 306 | 307 | 306 | 307 | -0.97% | 2,000 | 82億6678万 | +0.99% | 17.83 | 0.52 |
| 01/28 | 312 | 312 | 309 | 310 | -0.64% | 12,000 | 83億4757万 | +2.31% | 18 | 0.52 |
| 01/25 | 310 | 312 | 308 | 312 | +1.63% | 9,000 | 84億142万 | +2.97% | 18.12 | 0.53 |
| 01/24 | 304 | 307 | 304 | 307 | +0.66% | 11,000 | 82億6678万 | +1.66% | 17.83 | 0.52 |
| 01/23 | 306 | 306 | 304 | 305 | -1.93% | 14,000 | 82億1293万 | +1.33% | 17.71 | 0.52 |
| 01/22 | 310 | 311 | 307 | 311 | +1.97% | 14,000 | 83億7449万 | +3.67% | 18.06 | 0.53 |
| 01/21 | 305 | 305 | 304 | 305 | -0.33% | 5,000 | 82億1293万 | +2.01% | 17.71 | 0.52 |
| 01/18 | 308 | 308 | 305 | 306 | +1.66% | 8,000 | 82億3986万 | +2.34% | 17.77 | 0.52 |
| 01/17 | 308 | 308 | 301 | 301 | -0.66% | 10,000 | 81億522万 | +1.01% | 17.48 | 0.51 |
| 01/16 | 303 | 303 | 303 | 303 | -0.66% | 8,000 | 81億5907万 | +1.68% | 17.6 | 0.51 |
| 01/15 | 308 | 308 | 302 | 305 | +0.33% | 10,000 | 82億1293万 | +2.69% | 17.71 | 0.52 |
| 01/11 | 307 | 307 | 303 | 304 | -0.65% | 19,000 | 81億8600万 | +2.7% | 17.65 | 0.51 |
| 01/10 | 307 | 317 | 306 | 306 | +0.99% | 24,000 | 82億3986万 | +3.73% | 17.77 | 0.52 |
| 01/09 | 307 | 308 | 302 | 303 | -1.62% | 20,000 | 81億5907万 | +3.06% | 17.6 | 0.51 |
| 01/08 | 315 | 315 | 305 | 308 | -2.22% | 10,000 | 82億9371万 | +4.76% | 17.89 | 0.52 |
| 01/07 | 322 | 322 | 315 | 315 | 0% | 6,000 | 84億8221万 | +7.51% | 18.29 | 0.53 |
| 01/04 | 315 | 315 | 309 | 315 | +0.64% | 19,000 | 84億8221万 | +8.25% | 18.29 | 0.53 |
| 2012 |
| 12/28 | 313 | 313 | 303 | 313 | +2.62% | 15,000 | - | +8.3% | - | - |
| 12/27 | 300 | 305 | 300 | 305 | +1.67% | 11,000 | - | +6.27% | - | - |
| 12/26 | 294 | 300 | 294 | 300 | +2.04% | 10,000 | - | +4.9% | - | - |
| 12/25 | 290 | 294 | 290 | 294 | +2.08% | 11,000 | - | +3.16% | - | - |
| 12/21 | 290 | 290 | 288 | 288 | -1.71% | 12,000 | - | +1.41% | - | - |
| 12/20 | 294 | 294 | 293 | 293 | 0% | 13,000 | 78億8980万 | +3.53% | 17.01 | 0.5 |
| 12/19 | 290 | 293 | 290 | 293 | +1.03% | 14,000 | - | +4.27% | - | - |
| 12/18 | 291 | 291 | 290 | 290 | -0.68% | 2,000 | - | +3.57% | - | - |
| 12/17 | 295 | 295 | 292 | 292 | +0.69% | 4,000 | - | +4.66% | - | - |
| 12/14 | 292 | 292 | 286 | 290 | -0.34% | 34,000 | - | +4.32% | - | - |
| 12/13 | 288 | 291 | 288 | 291 | +1.04% | 8,000 | - | +5.05% | - | - |
| 12/12 | 288 | 288 | 288 | 288 | 0% | 1,000 | - | +4.35% | - | - |
| 12/11 | 287 | 288 | 282 | 288 | -0.69% | 9,000 | - | +4.35% | - | - |
| 12/10 | 291 | 291 | 290 | 290 | -0.34% | 13,000 | - | +5.45% | - | - |
| 12/07 | 290 | 293 | 290 | 291 | +1.04% | 11,000 | - | +6.2% | - | - |
| 12/06 | 291 | 291 | 286 | 288 | 0% | 34,000 | - | +5.49% | - | - |
| 12/05 | 284 | 288 | 284 | 288 | +1.41% | 13,000 | - | +5.88% | - | - |
| 12/04 | 283 | 284 | 283 | 284 | +0.35% | 5,000 | - | +4.8% | - | - |
| 12/03 | 281 | 283 | 281 | 283 | -0.7% | 2,000 | - | +4.04% | - | - |
| 11/30 | 285 | 286 | 285 | 285 | 0% | 4,000 | - | +4.4% | - | - |
| 11/29 | 282 | 285 | 282 | 285 | +1.42% | 7,000 | - | +4.4% | - | - |
| 11/28 | 284 | 284 | 281 | 281 | -1.06% | 16,000 | - | +2.55% | - | - |
| 11/27 | 274 | 284 | 274 | 284 | +3.65% | 17,000 | - | +3.27% | - | - |
| 11/26 | 274 | 274 | 273 | 274 | +1.86% | 10,000 | - | -0.36% | - | - |
| 11/22 | 270 | 270 | 269 | 269 | -1.1% | 15,000 | - | -2.54% | - | - |
| 11/21 | 271 | 272 | 270 | 272 | +0.37% | 8,000 | - | -1.81% | - | - |
| 11/20 | 276 | 276 | 271 | 271 | +0.37% | 9,000 | - | -2.52% | - | - |
| 11/19 | 269 | 270 | 269 | 270 | +1.89% | 2,000 | - | -3.23% | - | - |
| 11/16 | 262 | 265 | 262 | 265 | +1.15% | 9,000 | - | -5.36% | - | - |
| 11/15 | 261 | 262 | 261 | 262 | 0% | 6,000 | - | -6.76% | - | - |
| 11/14 | 262 | 262 | 262 | 262 | 0% | 1,000 | - | -7.09% | - | - |
| 11/13 | 264 | 266 | 262 | 262 | -1.87% | 7,000 | - | -7.75% | - | - |
| 11/12 | 267 | 267 | 266 | 267 | 0% | 14,000 | - | -6.32% | - | - |
| 11/09 | 265 | 267 | 265 | 267 | 0% | 9,000 | - | -6.97% | - | - |
| 11/08 | 268 | 268 | 267 | 267 | -0.74% | 2,000 | - | -7.29% | - | - |
| 11/07 | 269 | 270 | 269 | 269 | 0% | 10,000 | - | -7.24% | - | - |
| 11/06 | 269 | 271 | 269 | 269 | +0.75% | 6,000 | - | -7.56% | - | - |
| 11/05 | 271 | 271 | 267 | 267 | -1.48% | 13,000 | - | -8.56% | - | - |
| 11/02 | 275 | 275 | 270 | 271 | +1.5% | 16,000 | - | -7.82% | - | - |
| 11/01 | 271 | 271 | 267 | 267 | 0% | 10,000 | - | -9.8% | - | - |
| 10/31 | 268 | 272 | 265 | 267 | +2.3% | 50,000 | - | -10.1% | - | - |
| 10/30 | 301 | 301 | 258 | 261 | -11.82% | 132,000 | - | -12.71% | - | - |
