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 | 99 | 111 | 98 | 98 | +2.08% | 2,074,000 | 10億2488万 | +1.03% | 11.81 | 1.35 |
| 03/28 | 98 | 98 | 96 | 96 | 0% | 28,800 | 10億396万 | -1.03% | 11.57 | 1.32 |
| 03/27 | 95 | 97 | 95 | 96 | +1.05% | 46,200 | 10億396万 | -1.03% | 11.57 | 1.32 |
| 03/26 | 95 | 96 | 95 | 95 | 0% | 45,500 | 9億9351万 | -1.04% | 11.45 | 1.31 |
| 03/25 | 96 | 96 | 94 | 95 | 0% | 76,400 | 9億9351万 | -1.04% | 11.45 | 1.31 |
| 03/22 | 97 | 97 | 94 | 95 | -2.06% | 86,600 | 9億9351万 | -1.04% | 11.45 | 1.31 |
| 03/21 | 98 | 98 | 96 | 97 | -1.02% | 24,500 | 10億1442万 | +1.04% | 11.69 | 1.33 |
| 03/19 | 98 | 98 | 96 | 98 | 0% | 31,600 | 10億2488万 | +2.08% | 11.81 | 1.35 |
| 03/18 | 98 | 99 | 97 | 98 | -1.01% | 47,300 | 10億2488万 | +2.08% | 11.81 | 1.35 |
| 03/15 | 97 | 100 | 97 | 99 | +2.06% | 37,300 | 10億3534万 | +3.13% | 11.93 | 1.36 |
| 03/14 | 98 | 98 | 97 | 97 | -1.02% | 16,500 | 10億1442万 | +1.04% | 11.69 | 1.33 |
| 03/13 | 99 | 99 | 96 | 98 | 0% | 57,400 | 10億2488万 | +2.08% | 11.81 | 1.35 |
| 03/12 | 100 | 101 | 96 | 98 | -1.01% | 130,900 | 10億2488万 | +2.08% | 11.81 | 1.35 |
| 03/11 | 100 | 104 | 99 | 99 | -1% | 198,200 | 10億3534万 | +2.06% | 11.93 | 1.36 |
| 03/08 | 99 | 101 | 99 | 100 | +1.01% | 132,200 | 10億4580万 | +3.09% | 12.05 | 1.37 |
| 03/07 | 98 | 100 | 97 | 99 | +2.06% | 81,600 | 10億3534万 | +2.06% | 11.93 | 1.36 |
| 03/06 | 97 | 98 | 96 | 97 | +1.04% | 78,100 | 10億1442万 | 0% | 11.69 | 1.33 |
| 03/05 | 98 | 98 | 95 | 96 | -1.03% | 57,300 | 10億396万 | -1.03% | 11.57 | 1.32 |
| 03/04 | 95 | 99 | 95 | 97 | +2.11% | 160,200 | 10億1442万 | -1.02% | 11.69 | 1.33 |
| 03/01 | 95 | 96 | 94 | 95 | -1.04% | 50,900 | 9億9351万 | -3.06% | 11.45 | 1.31 |
| 02/28 | 94 | 96 | 93 | 96 | +2.13% | 63,700 | 10億396万 | -2.04% | 11.57 | 1.32 |
| 02/27 | 94 | 95 | 93 | 94 | 0% | 38,600 | 9億8305万 | -4.08% | 11.33 | 1.29 |
| 02/26 | 94 | 95 | 93 | 94 | -2.08% | 20,400 | 9億8305万 | -4.08% | 11.33 | 1.29 |
| 02/25 | 95 | 96 | 93 | 96 | +2.13% | 24,100 | 10億396万 | -3.03% | 11.57 | 1.32 |
| 02/22 | 96 | 97 | 91 | 94 | -2.08% | 175,100 | 9億8305万 | -5.05% | 11.33 | 1.29 |
| 02/21 | 93 | 96 | 93 | 96 | +2.13% | 34,400 | 10億396万 | -3.03% | 11.57 | 1.32 |
| 02/20 | 93 | 94 | 92 | 94 | 0% | 78,100 | 9億8305万 | -5.05% | 11.33 | 1.29 |
| 02/19 | 92 | 94 | 92 | 94 | +3.3% | 71,300 | 9億8305万 | -6% | 11.33 | 1.29 |
| 02/18 | 88 | 93 | 87 | 91 | +1.11% | 75,600 | 9億5167万 | -9% | 10.97 | 1.25 |
| 02/15 | 91 | 91 | 82 | 90 | -3.23% | 188,300 | 9億4122万 | -10.89% | 10.85 | 1.24 |
| 02/14 | 93 | 96 | 89 | 93 | 0% | 93,400 | 9億7259万 | -7.92% | 11.21 | 1.28 |
| 02/13 | 97 | 97 | 92 | 93 | -5.1% | 121,400 | 9億7259万 | -8.82% | 11.21 | 1.28 |
| 02/12 | 99 | 99 | 95 | 98 | -1.01% | 120,400 | 10億2488万 | -3.92% | 11.81 | 1.35 |
| 02/08 | 102 | 102 | 98 | 99 | -2.94% | 137,900 | 10億3534万 | -2.94% | 11.93 | 1.36 |
| 02/07 | 103 | 103 | 102 | 102 | -0.97% | 128,300 | 10億6671万 | 0% | 12.29 | 1.4 |
| 02/06 | 103 | 104 | 102 | 103 | 0% | 185,200 | 10億7717万 | +0.98% | 12.41 | 1.42 |
| 02/05 | 103 | 104 | 102 | 103 | -0.96% | 85,600 | 10億7717万 | +1.98% | 12.41 | 1.42 |
| 02/04 | 104 | 105 | 103 | 104 | +0.97% | 98,200 | 10億8763万 | +2.97% | 12.53 | 1.43 |
| 02/01 | 104 | 105 | 102 | 103 | 0% | 142,400 | 10億7717万 | +3% | 12.41 | 1.42 |
| 01/31 | 103 | 105 | 103 | 103 | +0.98% | 103,900 | 10億7717万 | +3% | 12.41 | 1.42 |
| 01/30 | 104 | 104 | 102 | 102 | -0.97% | 109,000 | 10億6671万 | +3.03% | 12.29 | 1.4 |
| 01/29 | 103 | 104 | 101 | 103 | -0.96% | 136,700 | 10億7717万 | +4.04% | 12.41 | 1.42 |
| 01/28 | 101 | 107 | 99 | 104 | +4% | 417,600 | 10億8763万 | +6.12% | 12.53 | 1.43 |
| 01/25 | 101 | 102 | 99 | 100 | 0% | 71,000 | 10億4580万 | +2.04% | 12.05 | 1.37 |
| 01/24 | 102 | 102 | 99 | 100 | -0.99% | 102,700 | 10億4580万 | +2.04% | 12.05 | 1.37 |
| 01/23 | 102 | 103 | 100 | 101 | -0.98% | 117,300 | 10億5625万 | +4.12% | 12.17 | 1.39 |
| 01/22 | 103 | 103 | 101 | 102 | -0.97% | 92,600 | 10億6671万 | +5.15% | 12.29 | 1.4 |
| 01/21 | 101 | 103 | 100 | 103 | +3% | 134,500 | 10億7717万 | +6.19% | 12.41 | 1.42 |
| 01/18 | 99 | 101 | 98 | 100 | +1.01% | 158,900 | 10億4580万 | +4.17% | 12.05 | 1.37 |
| 01/17 | 104 | 104 | 99 | 99 | -3.88% | 289,000 | 10億3534万 | +3.13% | 11.93 | 1.36 |
| 01/16 | 106 | 109 | 103 | 103 | -2.83% | 342,000 | 10億7717万 | +7.29% | 12.41 | 1.42 |
| 01/15 | 105 | 107 | 104 | 106 | +1.92% | 233,000 | 11億854万 | +11.58% | 12.77 | 1.46 |
| 01/11 | 105 | 105 | 103 | 104 | 0% | 176,500 | 10億8763万 | +10.64% | 12.53 | 1.43 |
| 01/10 | 103 | 105 | 101 | 104 | +0.97% | 237,900 | 10億8763万 | +10.64% | 12.53 | 1.43 |
| 01/09 | 104 | 104 | 102 | 103 | -0.96% | 302,500 | 10億7717万 | +10.75% | 12.41 | 1.42 |
| 01/08 | 104 | 117 | 104 | 104 | +4% | 2,912,100 | 10億8763万 | +11.83% | 12.53 | 1.43 |
| 01/07 | 97 | 100 | 95 | 100 | +4.17% | 275,400 | 10億4580万 | +8.7% | 12.05 | 1.37 |
| 01/04 | 97 | 101 | 94 | 96 | +3.23% | 563,700 | 10億396万 | +4.35% | 11.57 | 1.32 |
| 2012 |
| 12/28 | 94 | 95 | 92 | 93 | -2.11% | 171,100 | - | +1.09% | - | - |
| 12/27 | 93 | 98 | 92 | 95 | +4.4% | 351,200 | - | +3.26% | - | - |
| 12/26 | 92 | 93 | 91 | 91 | -1.09% | 78,300 | - | -1.09% | - | - |
| 12/25 | 92 | 93 | 91 | 92 | 0% | 120,600 | - | 0% | - | - |
| 12/21 | 92 | 93 | 91 | 92 | 0% | 115,600 | - | +1.1% | - | - |
| 12/20 | 95 | 95 | 92 | 92 | -1.08% | 112,600 | - | +1.1% | - | - |
| 12/19 | 92 | 96 | 92 | 93 | +2.2% | 321,700 | - | +2.2% | - | - |
| 12/18 | 92 | 93 | 90 | 91 | -1.09% | 193,800 | - | +1.11% | - | - |
| 12/17 | 93 | 94 | 92 | 92 | 0% | 75,200 | - | +2.22% | - | - |
| 12/14 | 91 | 94 | 91 | 92 | +1.1% | 162,000 | - | +2.22% | - | - |
| 12/13 | 93 | 94 | 91 | 91 | -2.15% | 221,100 | - | +1.11% | - | - |
| 12/12 | 94 | 94 | 92 | 93 | -1.06% | 174,800 | - | +3.33% | - | - |
| 12/11 | 92 | 96 | 91 | 94 | +1.08% | 319,800 | - | +4.44% | - | - |
| 12/10 | 93 | 94 | 92 | 93 | 0% | 78,800 | - | +3.33% | - | - |
| 12/07 | 97 | 97 | 92 | 93 | -4.12% | 512,500 | - | +3.33% | - | - |
| 12/06 | 89 | 102 | 88 | 97 | +10.23% | 2,321,500 | - | +7.78% | - | - |
| 12/05 | 89 | 89 | 87 | 88 | -1.12% | 90,900 | - | -2.22% | - | - |
| 12/04 | 88 | 91 | 88 | 89 | 0% | 136,900 | - | -2.2% | - | - |
| 12/03 | 88 | 89 | 87 | 89 | +1.14% | 132,400 | - | -2.2% | - | - |
| 11/30 | 91 | 91 | 88 | 88 | -3.3% | 161,500 | - | -4.35% | - | - |
| 11/29 | 91 | 93 | 90 | 91 | +2.25% | 119,300 | - | -1.09% | - | - |
| 11/28 | 93 | 93 | 89 | 89 | -3.26% | 132,500 | - | -4.3% | - | - |
| 11/27 | 91 | 94 | 91 | 92 | -1.08% | 190,900 | - | -1.08% | - | - |
| 11/26 | 95 | 96 | 92 | 93 | 0% | 161,100 | - | -1.06% | - | - |
| 11/22 | 96 | 96 | 92 | 93 | -2.11% | 271,700 | - | -1.06% | - | - |
| 11/21 | 96 | 101 | 92 | 95 | +3.26% | 1,149,600 | - | 0% | - | - |
| 11/20 | 92 | 105 | 91 | 92 | +5.75% | 3,328,300 | - | -3.16% | - | - |
| 11/19 | 86 | 91 | 84 | 87 | +2.35% | 406,100 | - | -8.42% | - | - |
| 11/16 | 84 | 85 | 83 | 85 | +1.19% | 136,200 | - | -11.46% | - | - |
| 11/15 | 86 | 87 | 82 | 84 | -5.62% | 610,200 | - | -13.4% | - | - |
| 11/14 | 83 | 98 | 83 | 89 | +12.66% | 4,865,300 | - | -9.18% | - | - |
| 11/13 | 85 | 86 | 79 | 79 | -5.95% | 325,200 | - | -20.2% | - | - |
| 11/12 | 89 | 89 | 83 | 84 | -5.62% | 243,900 | - | -16% | - | - |
| 11/09 | 90 | 93 | 88 | 89 | -1.11% | 332,600 | - | -11.88% | - | - |
| 11/08 | 92 | 92 | 88 | 90 | -1.1% | 153,300 | - | -11.76% | - | - |
| 11/07 | 93 | 93 | 91 | 91 | -2.15% | 137,600 | - | -9.9% | - | - |
| 11/06 | 94 | 95 | 93 | 93 | -2.11% | 112,600 | - | -7% | - | - |
| 11/05 | 95 | 96 | 92 | 95 | 0% | 159,700 | - | -5% | - | - |
| 11/02 | 99 | 99 | 95 | 95 | -3.06% | 145,900 | - | -4.04% | - | - |
| 11/01 | 103 | 104 | 97 | 98 | +2.08% | 752,300 | - | 0% | - | - |
| 10/31 | 98 | 98 | 95 | 96 | -3.03% | 223,800 | - | -1.03% | - | - |
| 10/30 | 100 | 100 | 96 | 99 | -1.98% | 325,700 | - | +2.06% | - | - |
