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 | 189 | 191 | 187 | 191 | +3.24% | 9,700 | 34億3800万 | +11.7% | 37.19 | 1.11 |
| 03/28 | 189 | 191 | 185 | 185 | -2.63% | 12,400 | 33億3000万 | +8.82% | 36.02 | 1.07 |
| 03/27 | 193 | 193 | 188 | 190 | -1.55% | 2,900 | 34億2000万 | +12.43% | 36.99 | 1.1 |
| 03/26 | 192 | 194 | 190 | 193 | +1.58% | 9,600 | 34億7400万 | +14.88% | 37.58 | 1.12 |
| 03/25 | 183 | 190 | 183 | 190 | +4.4% | 29,100 | 34億2000万 | +14.46% | 36.99 | 1.1 |
| 03/22 | 189 | 191 | 176 | 182 | -3.7% | 20,200 | 32億7600万 | +10.3% | 35.43 | 1.06 |
| 03/21 | 181 | 192 | 181 | 189 | +5.59% | 21,400 | 34億200万 | +15.24% | 36.8 | 1.1 |
| 03/19 | 174 | 194 | 174 | 179 | +4.68% | 31,100 | 32億2200万 | +9.82% | 34.85 | 1.04 |
| 03/18 | 169 | 175 | 169 | 171 | +2.4% | 17,400 | 30億7800万 | +4.91% | 33.29 | 0.99 |
| 03/15 | 172 | 172 | 167 | 167 | -2.91% | 6,200 | 30億600万 | +3.09% | 32.51 | 0.97 |
| 03/14 | 171 | 172 | 169 | 172 | +1.78% | 12,400 | 30億9600万 | +6.17% | 33.49 | 1 |
| 03/13 | 164 | 170 | 164 | 169 | +3.05% | 26,800 | 30億4200万 | +4.32% | 32.9 | 0.98 |
| 03/12 | 165 | 166 | 164 | 164 | -0.61% | 11,900 | 29億5200万 | +1.23% | 31.93 | 0.95 |
| 03/11 | 163 | 165 | 163 | 165 | +1.85% | 12,700 | 29億7000万 | +1.85% | 32.13 | 0.96 |
| 03/08 | 161 | 162 | 161 | 162 | -0.61% | 4,100 | 29億1600万 | 0% | 31.54 | 0.94 |
| 03/07 | 162 | 163 | 161 | 163 | 0% | 5,200 | 29億3400万 | +0.62% | 31.74 | 0.95 |
| 03/06 | 162 | 163 | 161 | 163 | +0.62% | 4,300 | 29億3400万 | +0.62% | 31.74 | 0.95 |
| 03/05 | 163 | 163 | 162 | 162 | -1.22% | 17,700 | 29億1600万 | 0% | 31.54 | 0.94 |
| 03/04 | 162 | 164 | 162 | 164 | +2.5% | 16,700 | 29億5200万 | +1.23% | 31.93 | 0.95 |
| 03/01 | 161 | 162 | 160 | 160 | +0.63% | 4,600 | 28億8000万 | -1.23% | 31.15 | 0.93 |
| 02/28 | 160 | 161 | 159 | 159 | +0.63% | 16,600 | 28億6200万 | -1.85% | 30.96 | 0.92 |
| 02/27 | 160 | 160 | 158 | 158 | -0.63% | 3,200 | 28億4400万 | -2.47% | 30.76 | 0.92 |
| 02/26 | 159 | 160 | 158 | 159 | -0.63% | 2,900 | 28億6200万 | -1.85% | 30.96 | 0.92 |
| 02/25 | 160 | 160 | 159 | 160 | 0% | 7,700 | 28億8000万 | -1.23% | 31.15 | 0.93 |
| 02/22 | 161 | 161 | 159 | 160 | 0% | 17,000 | 28億8000万 | -1.23% | 31.15 | 0.93 |
| 02/21 | 161 | 161 | 160 | 160 | -1.23% | 4,900 | 28億8000万 | -1.23% | 31.15 | 0.93 |
| 02/20 | 161 | 163 | 161 | 162 | +0.62% | 4,100 | 29億1600万 | 0% | 31.54 | 0.94 |
| 02/19 | 160 | 163 | 160 | 161 | +0.63% | 7,100 | 28億9800万 | -0.62% | 31.35 | 0.93 |
| 02/18 | 160 | 160 | 159 | 160 | 0% | 3,600 | 28億8000万 | -1.23% | 31.15 | 0.93 |
| 02/15 | 163 | 163 | 158 | 160 | -1.23% | 6,600 | 28億8000万 | -1.23% | 31.15 | 0.93 |
| 02/14 | 161 | 162 | 161 | 162 | +1.25% | 6,100 | 29億1600万 | 0% | 31.54 | 0.94 |
| 02/13 | 161 | 162 | 160 | 160 | 0% | 7,300 | 28億8000万 | -1.23% | 31.15 | 0.93 |
| 02/12 | 164 | 165 | 160 | 160 | -2.44% | 7,100 | 28億8000万 | -0.62% | 31.15 | 0.93 |
| 02/08 | 163 | 164 | 161 | 164 | -0.61% | 10,400 | 29億5200万 | +1.86% | 31.93 | 0.95 |
| 02/07 | 165 | 165 | 163 | 165 | -0.6% | 5,800 | 29億7000万 | +3.13% | 32.13 | 0.96 |
| 02/06 | 165 | 168 | 164 | 166 | +0.61% | 10,900 | 29億8800万 | +3.75% | 32.32 | 0.96 |
| 02/05 | 167 | 167 | 165 | 165 | 0% | 20,900 | 29億7000万 | +3.77% | 32.13 | 0.96 |
| 02/04 | 164 | 167 | 163 | 165 | +1.23% | 18,200 | 29億7000万 | +4.43% | 32.13 | 0.96 |
| 02/01 | 163 | 164 | 161 | 163 | +1.24% | 6,400 | 29億3400万 | +3.16% | 31.74 | 0.95 |
| 01/31 | 161 | 162 | 161 | 161 | 0% | 7,700 | 28億9800万 | +2.55% | 31.35 | 0.93 |
| 01/30 | 162 | 162 | 160 | 161 | -0.62% | 7,100 | 28億9800万 | +2.55% | 31.35 | 0.93 |
| 01/29 | 161 | 162 | 159 | 162 | +0.62% | 2,500 | 29億1600万 | +3.85% | 31.54 | 0.94 |
| 01/28 | 164 | 164 | 160 | 161 | -2.42% | 9,400 | 28億9800万 | +3.21% | 31.35 | 0.93 |
| 01/25 | 160 | 165 | 160 | 165 | +0.61% | 7,300 | 29億7000万 | +5.77% | 32.13 | 0.96 |
| 01/24 | 158 | 165 | 156 | 164 | +3.8% | 9,000 | 29億5200万 | +5.81% | 31.93 | 0.95 |
| 01/23 | 167 | 168 | 158 | 158 | -6.51% | 44,200 | 28億4400万 | +2.6% | 30.76 | 0.92 |
| 01/22 | 166 | 174 | 164 | 169 | +3.68% | 27,800 | 30億4200万 | +9.74% | 32.9 | 0.98 |
| 01/21 | 164 | 164 | 162 | 163 | +1.24% | 9,900 | 29億3400万 | +6.54% | 31.74 | 0.95 |
| 01/18 | 162 | 164 | 160 | 161 | +1.26% | 4,000 | 28億9800万 | +5.23% | 31.35 | 0.93 |
| 01/17 | 159 | 160 | 159 | 159 | 0% | 1,400 | 28億6200万 | +3.92% | 30.96 | 0.92 |
| 01/16 | 164 | 164 | 159 | 159 | -2.45% | 10,000 | 28億6200万 | +4.61% | 30.96 | 0.92 |
| 01/15 | 159 | 164 | 158 | 163 | +1.88% | 7,200 | 29億3400万 | +7.24% | 31.74 | 0.95 |
| 01/11 | 157 | 160 | 154 | 160 | +2.56% | 28,200 | 28億8000万 | +5.26% | 31.15 | 0.93 |
| 01/10 | 154 | 156 | 154 | 156 | +1.3% | 2,700 | 28億800万 | +3.31% | 30.37 | 0.9 |
| 01/09 | 151 | 155 | 151 | 154 | -1.28% | 12,700 | 27億7200万 | +1.99% | 29.98 | 0.89 |
| 01/08 | 154 | 157 | 153 | 156 | +1.96% | 5,300 | 28億800万 | +3.31% | 30.37 | 0.9 |
| 01/07 | 152 | 155 | 152 | 153 | 0% | 33,400 | 27億5400万 | +1.32% | 29.79 | 0.89 |
| 01/04 | 152 | 153 | 151 | 153 | +2% | 10,700 | 27億5400万 | +1.32% | 29.79 | 0.89 |
| 2012 |
| 12/28 | 151 | 151 | 149 | 150 | +2.04% | 5,700 | - | 0% | - | - |
| 12/27 | 148 | 150 | 147 | 147 | 0% | 27,400 | - | -2% | - | - |
| 12/26 | 148 | 148 | 147 | 147 | -0.68% | 4,100 | - | -2% | - | - |
| 12/25 | 147 | 148 | 147 | 148 | +0.68% | 7,300 | - | -1.33% | - | - |
| 12/21 | 149 | 151 | 147 | 147 | -1.34% | 6,300 | - | -2% | - | - |
| 12/20 | 149 | 152 | 148 | 149 | -1.97% | 21,400 | 26億8200万 | -0.67% | 29.01 | 0.86 |
| 12/19 | 151 | 153 | 150 | 152 | 0% | 10,700 | - | +1.33% | - | - |
| 12/18 | 151 | 153 | 149 | 152 | -1.3% | 78,600 | - | +1.33% | - | - |
| 12/17 | 154 | 154 | 151 | 154 | +1.32% | 38,700 | - | +2.67% | - | - |
| 12/14 | 152 | 153 | 150 | 152 | +1.33% | 19,000 | - | +2.01% | - | - |
| 12/13 | 150 | 150 | 148 | 150 | +0.67% | 3,300 | - | +0.67% | - | - |
| 12/12 | 151 | 153 | 148 | 149 | -0.67% | 20,100 | - | 0% | - | - |
| 12/11 | 150 | 151 | 150 | 150 | 0% | 2,500 | - | +0.67% | - | - |
| 12/10 | 151 | 152 | 146 | 150 | -2.6% | 21,200 | - | +0.67% | - | - |
| 12/07 | 151 | 154 | 151 | 154 | +1.99% | 2,300 | - | +3.36% | - | - |
| 12/06 | 151 | 151 | 150 | 151 | 0% | 3,900 | - | +1.34% | - | - |
| 12/05 | 152 | 152 | 151 | 151 | -2.58% | 24,300 | - | +1.34% | - | - |
| 12/04 | 154 | 155 | 153 | 155 | +1.31% | 18,300 | - | +4.03% | - | - |
| 12/03 | 152 | 154 | 151 | 153 | +0.66% | 8,500 | - | +3.38% | - | - |
| 11/30 | 151 | 153 | 150 | 152 | +0.66% | 7,700 | - | +2.7% | - | - |
| 11/29 | 150 | 151 | 150 | 151 | +1.34% | 500 | - | +2.72% | - | - |
| 11/28 | 150 | 150 | 149 | 149 | -0.67% | 4,300 | - | +1.36% | - | - |
| 11/27 | 150 | 150 | 148 | 150 | +0.67% | 2,500 | - | +2.04% | - | - |
| 11/26 | 150 | 150 | 149 | 149 | 0% | 2,700 | - | +2.05% | - | - |
| 11/22 | 148 | 150 | 148 | 149 | +0.68% | 4,100 | - | +2.05% | - | - |
| 11/21 | 147 | 148 | 147 | 148 | +0.68% | 1,400 | - | +1.37% | - | - |
| 11/20 | 146 | 147 | 146 | 147 | +1.38% | 1,800 | - | +1.38% | - | - |
| 11/19 | 144 | 146 | 143 | 145 | -0.68% | 8,500 | - | 0% | - | - |
| 11/16 | 148 | 149 | 145 | 146 | 0% | 3,600 | - | +0.69% | - | - |
| 11/15 | 146 | 146 | 146 | 146 | +1.39% | 300 | - | +0.69% | - | - |
| 11/14 | 145 | 145 | 144 | 144 | 0% | 7,100 | - | -0.69% | - | - |
| 11/13 | 149 | 149 | 144 | 144 | -3.36% | 3,000 | - | -0.69% | - | - |
| 11/12 | 145 | 149 | 145 | 149 | +2.76% | 2,300 | - | +2.76% | - | - |
| 11/09 | 146 | 146 | 145 | 145 | -0.68% | 900 | - | 0% | - | - |
| 11/08 | 146 | 146 | 145 | 146 | +0.69% | 2,700 | - | +0.69% | - | - |
| 11/07 | 145 | 146 | 141 | 145 | -3.33% | 4,600 | - | 0% | - | - |
| 11/06 | 150 | 151 | 150 | 150 | -1.32% | 2,500 | - | +2.74% | - | - |
| 11/05 | 159 | 159 | 151 | 152 | -3.18% | 18,700 | - | +4.83% | - | - |
| 11/02 | 156 | 158 | 153 | 157 | +2.61% | 12,700 | - | +8.28% | - | - |
| 11/01 | 151 | 156 | 150 | 153 | +2% | 13,100 | - | +5.52% | - | - |
| 10/31 | 144 | 150 | 144 | 150 | +4.9% | 5,900 | - | +4.17% | - | - |
| 10/30 | 143 | 144 | 143 | 143 | 0% | 2,200 | - | -0.69% | - | - |
