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 | 190 | 194 | 188 | 190 | +1.6% | 24,000 | 39億5785万 | -1.55% | 47.29 | 0.25 |
| 03/28 | 197 | 197 | 187 | 187 | -7.43% | 32,000 | 38億9536万 | -2.6% | 46.54 | 0.25 |
| 03/27 | 200 | 202 | 200 | 202 | 0% | 6,000 | 42億782万 | +5.21% | 50.27 | 0.27 |
| 03/26 | 206 | 206 | 202 | 202 | -1.46% | 4,000 | 42億782万 | +6.32% | 50.27 | 0.27 |
| 03/25 | 208 | 208 | 200 | 205 | +0.49% | 24,000 | 42億7031万 | +8.47% | 51.02 | 0.27 |
| 03/22 | 205 | 205 | 202 | 204 | -0.97% | 16,000 | 42億4948万 | +8.51% | 50.77 | 0.27 |
| 03/21 | 203 | 208 | 203 | 206 | +1.98% | 15,000 | 42億9114万 | +10.75% | 51.27 | 0.27 |
| 03/19 | 197 | 210 | 197 | 202 | +3.06% | 57,000 | 42億782万 | +9.19% | 50.27 | 0.27 |
| 03/18 | 200 | 200 | 196 | 196 | -2.49% | 36,000 | 40億8284万 | +7.1% | 48.78 | 0.26 |
| 03/15 | 201 | 201 | 198 | 201 | +1.01% | 35,000 | 41億8699万 | +10.44% | 50.02 | 0.27 |
| 03/14 | 198 | 205 | 197 | 199 | +1.02% | 48,000 | 41億4533万 | +9.94% | 49.53 | 0.26 |
| 03/13 | 198 | 198 | 191 | 197 | -1.01% | 32,000 | 41億367万 | +9.44% | 49.03 | 0.26 |
| 03/12 | 198 | 199 | 193 | 199 | +0.51% | 18,000 | 41億4533万 | +11.17% | 49.53 | 0.26 |
| 03/11 | 189 | 200 | 189 | 198 | +4.76% | 49,000 | 41億2450万 | +11.24% | 49.28 | 0.26 |
| 03/08 | 187 | 189 | 187 | 189 | +1.07% | 10,000 | 39億3702万 | +6.78% | 47.04 | 0.25 |
| 03/07 | 187 | 188 | 184 | 187 | +0.54% | 19,000 | 38億9536万 | +6.25% | 46.54 | 0.25 |
| 03/06 | 191 | 191 | 185 | 186 | -2.11% | 40,000 | 38億7453万 | +6.29% | 46.29 | 0.25 |
| 03/05 | 190 | 193 | 190 | 190 | 0% | 20,000 | 39億5785万 | +9.2% | 47.29 | 0.25 |
| 03/04 | 191 | 193 | 187 | 190 | 0% | 25,000 | 39億5785万 | +9.83% | 47.29 | 0.25 |
| 03/01 | 184 | 190 | 184 | 190 | +2.15% | 20,000 | 39億5785万 | +10.47% | 47.29 | 0.25 |
| 02/28 | 194 | 195 | 186 | 186 | -3.13% | 45,000 | 38億7453万 | +8.77% | 46.29 | 0.25 |
| 02/27 | 191 | 208 | 191 | 192 | +6.67% | 282,000 | 39億9951万 | +12.94% | 47.78 | 0.25 |
| 02/26 | 172 | 189 | 170 | 180 | +3.45% | 130,000 | 37億4954万 | +6.51% | 44.8 | 0.24 |
| 02/25 | 172 | 174 | 171 | 174 | +2.35% | 17,000 | 36億2456万 | +2.96% | 43.3 | 0.23 |
| 02/22 | 170 | 170 | 169 | 170 | 0% | 4,000 | 35億4124万 | +1.19% | 42.31 | 0.22 |
| 02/21 | 173 | 173 | 167 | 170 | -1.73% | 33,000 | 35億4124万 | +1.19% | 42.31 | 0.22 |
| 02/20 | 174 | 174 | 172 | 173 | -0.57% | 24,000 | 36億373万 | +2.98% | 43.06 | 0.23 |
| 02/19 | 172 | 177 | 172 | 174 | +2.35% | 35,000 | 36億2456万 | +3.57% | 43.3 | 0.23 |
| 02/18 | 170 | 172 | 170 | 170 | +1.19% | 9,000 | 35億4124万 | +1.19% | 42.31 | 0.22 |
| 02/15 | 170 | 171 | 167 | 168 | -1.18% | 14,000 | 34億9957万 | +0.6% | 41.81 | 0.22 |
| 02/14 | 168 | 172 | 167 | 170 | +1.8% | 23,000 | 35億4124万 | +1.8% | 42.31 | 0.22 |
| 02/13 | 170 | 170 | 167 | 167 | -1.76% | 23,000 | 34億7874万 | 0% | 41.56 | 0.22 |
| 02/12 | 170 | 171 | 170 | 170 | +1.19% | 20,000 | 35億4124万 | +1.8% | 42.31 | 0.22 |
| 02/08 | 171 | 172 | 168 | 168 | -1.75% | 31,000 | 34億9957万 | +0.6% | 41.81 | 0.22 |
| 02/07 | 171 | 172 | 171 | 171 | +1.18% | 32,000 | 35億6207万 | +3.01% | 42.56 | 0.23 |
| 02/06 | 168 | 171 | 168 | 169 | 0% | 41,000 | 35億2040万 | +1.81% | 42.06 | 0.22 |
| 02/05 | 171 | 171 | 169 | 169 | -1.17% | 11,000 | 35億2040万 | +1.81% | 42.06 | 0.22 |
| 02/04 | 171 | 174 | 170 | 171 | +0.59% | 32,000 | 35億6207万 | +3.64% | 42.56 | 0.23 |
| 02/01 | 171 | 175 | 170 | 170 | 0% | 27,000 | 35億4124万 | +3.03% | 42.31 | 0.22 |
| 01/31 | 170 | 170 | 170 | 170 | 0% | 5,000 | 35億4124万 | +3.66% | 42.31 | 0.22 |
| 01/30 | 170 | 171 | 169 | 170 | +1.19% | 19,000 | 35億4124万 | +3.66% | 42.31 | 0.22 |
| 01/29 | 167 | 169 | 167 | 168 | +1.2% | 14,000 | 34億9957万 | +3.07% | 41.81 | 0.22 |
| 01/28 | 167 | 169 | 166 | 166 | +1.22% | 18,000 | 34億5791万 | +1.84% | 41.31 | 0.22 |
| 01/25 | 165 | 166 | 163 | 164 | 0% | 23,000 | 34億1625万 | +1.23% | 40.82 | 0.22 |
| 01/24 | 163 | 164 | 162 | 164 | +0.61% | 25,000 | 34億1625万 | +1.23% | 40.82 | 0.22 |
| 01/23 | 165 | 166 | 163 | 163 | -0.61% | 19,000 | 33億9542万 | +0.62% | 40.57 | 0.22 |
| 01/22 | 168 | 168 | 163 | 164 | -1.8% | 18,000 | 34億1625万 | +1.86% | 40.82 | 0.22 |
| 01/21 | 168 | 169 | 167 | 167 | +0.6% | 18,000 | 34億7874万 | +3.73% | 41.56 | 0.22 |
| 01/18 | 167 | 167 | 165 | 166 | +1.22% | 18,000 | 34億5791万 | +3.11% | 41.31 | 0.22 |
| 01/17 | 165 | 165 | 163 | 164 | -1.2% | 12,000 | 34億1625万 | +2.5% | 40.82 | 0.22 |
| 01/16 | 169 | 170 | 165 | 166 | -1.78% | 26,000 | 34億5791万 | +3.75% | 41.31 | 0.22 |
| 01/15 | 167 | 169 | 167 | 169 | +1.2% | 17,000 | 35億2040万 | +6.29% | 42.06 | 0.22 |
| 01/11 | 167 | 168 | 165 | 167 | +0.6% | 20,000 | 34億7874万 | +5.03% | 41.56 | 0.22 |
| 01/10 | 166 | 166 | 165 | 166 | +0.61% | 9,000 | 34億5791万 | +5.06% | 41.31 | 0.22 |
| 01/09 | 167 | 167 | 162 | 165 | -1.2% | 23,000 | 34億3708万 | +4.43% | 41.06 | 0.22 |
| 01/08 | 165 | 167 | 165 | 167 | +1.83% | 12,000 | 34億7874万 | +6.37% | 41.56 | 0.22 |
| 01/07 | 164 | 164 | 161 | 164 | +2.5% | 32,000 | 34億1625万 | +4.46% | 40.82 | 0.22 |
| 01/04 | 161 | 162 | 160 | 160 | +0.63% | 17,000 | 33億3293万 | +2.56% | 39.82 | 0.21 |
| 2012 |
| 12/28 | 161 | 161 | 159 | 159 | -0.63% | 22,000 | - | +1.92% | - | - |
| 12/27 | 160 | 162 | 159 | 160 | -0.62% | 18,000 | - | +2.56% | - | - |
| 12/26 | 160 | 162 | 160 | 161 | +1.9% | 8,000 | - | +3.87% | - | - |
| 12/25 | 158 | 159 | 158 | 158 | -0.63% | 10,000 | - | +1.94% | - | - |
| 12/21 | 159 | 160 | 158 | 159 | 0% | 13,000 | - | +2.58% | - | - |
| 12/20 | 156 | 159 | 156 | 159 | +1.92% | 4,000 | - | +3.25% | - | - |
| 12/19 | 158 | 159 | 155 | 156 | -1.27% | 22,000 | - | +1.3% | - | - |
| 12/18 | 158 | 158 | 158 | 158 | +0.64% | 3,000 | - | +2.6% | - | - |
| 12/17 | 157 | 157 | 157 | 157 | +0.64% | 5,000 | - | +1.95% | - | - |
| 12/13 | 156 | 156 | 156 | 156 | 0% | 3,000 | - | +1.3% | - | - |
| 12/12 | 155 | 156 | 155 | 156 | +0.65% | 4,000 | - | +1.3% | - | - |
| 12/11 | 156 | 158 | 153 | 155 | -1.27% | 24,000 | - | +0.65% | - | - |
| 12/10 | 157 | 157 | 156 | 157 | +0.64% | 15,000 | - | +2.61% | - | - |
| 12/07 | 156 | 156 | 156 | 156 | +1.96% | 2,000 | - | +1.96% | - | - |
| 12/06 | 153 | 153 | 153 | 153 | 0% | 10,000 | - | 0% | - | - |
| 12/05 | 155 | 155 | 153 | 153 | -1.29% | 7,000 | - | 0% | - | - |
| 12/04 | 156 | 156 | 155 | 155 | -0.64% | 3,000 | - | +1.31% | - | - |
| 12/03 | 156 | 156 | 156 | 156 | +0.65% | 7,000 | - | +1.96% | - | - |
| 11/30 | 155 | 155 | 155 | 155 | 0% | 2,000 | - | +1.31% | - | - |
| 11/29 | 155 | 155 | 155 | 155 | +0.65% | 1,000 | - | +1.31% | - | - |
| 11/28 | 154 | 154 | 153 | 154 | 0% | 3,000 | - | +0.65% | - | - |
| 11/27 | 153 | 154 | 153 | 154 | 0% | 3,000 | - | +0.65% | - | - |
| 11/26 | 155 | 155 | 154 | 154 | +1.32% | 5,000 | - | +0.65% | - | - |
| 11/22 | 152 | 152 | 152 | 152 | -0.65% | 4,000 | - | -0.65% | - | - |
| 11/21 | 152 | 153 | 152 | 153 | +0.66% | 3,000 | - | 0% | - | - |
| 11/19 | 152 | 152 | 152 | 152 | +0.66% | 1,000 | - | -0.65% | - | - |
| 11/16 | 153 | 154 | 151 | 151 | 0% | 10,000 | - | -1.31% | - | - |
| 11/15 | 152 | 152 | 150 | 151 | 0% | 6,000 | - | -1.31% | - | - |
| 11/14 | 150 | 151 | 150 | 151 | +0.67% | 4,000 | - | -1.31% | - | - |
| 11/13 | 150 | 152 | 149 | 150 | -1.32% | 6,000 | - | -1.96% | - | - |
| 11/12 | 151 | 152 | 151 | 152 | -0.65% | 2,000 | - | -0.65% | - | - |
| 11/09 | 153 | 153 | 152 | 153 | -0.65% | 11,000 | - | 0% | - | - |
| 11/08 | 154 | 154 | 154 | 154 | -0.65% | 1,000 | - | +0.65% | - | - |
| 11/07 | 155 | 155 | 155 | 155 | +0.65% | 1,000 | - | +1.31% | - | - |
| 11/06 | 154 | 154 | 154 | 154 | +0.65% | 3,000 | - | +0.65% | - | - |
| 11/05 | 153 | 153 | 153 | 153 | 0% | 4,000 | - | 0% | - | - |
| 11/01 | 153 | 153 | 152 | 153 | -0.65% | 5,000 | - | 0% | - | - |
| 10/30 | 152 | 154 | 152 | 154 | 0% | 42,000 | - | +0.65% | - | - |
| 10/29 | 154 | 154 | 154 | 154 | 0% | 1,000 | - | +0.65% | - | - |
| 10/26 | 154 | 154 | 154 | 154 | 0% | 1,000 | - | +0.65% | - | - |
| 10/25 | 155 | 155 | 152 | 154 | 0% | 4,000 | - | +0.65% | - | - |
| 10/24 | 153 | 154 | 153 | 154 | -1.28% | 3,000 | - | +0.65% | - | - |
