株価チャート
2012/12/03～2013/06/24
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 |
| 06/24 | 305 | 305 | 291 | 291 | -3% | 2,300 | 33億1740万 | -3% | 14.71 | 0.46 |
| 06/19 | 300 | 300 | 300 | 300 | -3.23% | 100 | 34億2000万 | -0.33% | 15.16 | 0.48 |
| 06/18 | 310 | 310 | 310 | 310 | +3.33% | 3,300 | 35億3400万 | +2.99% | 15.67 | 0.49 |
| 06/17 | 299 | 300 | 299 | 300 | +2.04% | 3,100 | 34億2000万 | -0.33% | 15.16 | 0.48 |
| 06/14 | 289 | 294 | 289 | 294 | +2.08% | 2,700 | 33億5160万 | -2.33% | 14.86 | 0.47 |
| 06/13 | 285 | 288 | 280 | 288 | -0.35% | 1,400 | 32億8320万 | -4.64% | 14.56 | 0.46 |
| 06/12 | 289 | 289 | 285 | 289 | +2.48% | 400 | 32億9460万 | -4.62% | 14.61 | 0.46 |
| 06/11 | 293 | 293 | 282 | 282 | -4.73% | 3,300 | 32億1480万 | -7.24% | 14.25 | 0.45 |
| 06/10 | 282 | 296 | 282 | 296 | +6.09% | 1,200 | 33億7440万 | -2.95% | 14.96 | 0.47 |
| 06/07 | 290 | 290 | 279 | 279 | -3.79% | 300 | 31億8060万 | -8.82% | 14.1 | 0.44 |
| 06/06 | 295 | 295 | 290 | 290 | -3.33% | 2,000 | 33億600万 | -5.54% | 14.66 | 0.46 |
| 06/05 | 300 | 300 | 300 | 300 | -1.96% | 400 | 34億2000万 | -2.6% | 15.16 | 0.48 |
| 06/04 | 304 | 306 | 304 | 306 | +3.38% | 500 | 34億8840万 | -0.65% | 15.47 | 0.49 |
| 05/30 | 296 | 296 | 296 | 296 | -4.82% | 1,000 | 33億7440万 | -3.9% | 14.96 | 0.47 |
| 05/27 | 310 | 311 | 310 | 311 | +0.65% | 1,400 | 35億4540万 | +0.65% | 15.72 | 0.5 |
| 05/24 | 309 | 309 | 309 | 309 | -0.32% | 2,500 | 35億2260万 | 0% | 15.62 | 0.49 |
| 05/23 | 308 | 310 | 303 | 310 | +0.32% | 1,000 | 35億3400万 | +0.32% | 15.67 | 0.49 |
| 05/22 | 309 | 309 | 309 | 309 | +1.98% | 1,500 | 35億2260万 | 0% | 15.62 | 0.49 |
| 05/21 | 309 | 309 | 303 | 303 | -0.66% | 1,300 | 34億5420万 | -1.94% | 15.32 | 0.48 |
| 05/20 | 305 | 305 | 305 | 305 | 0% | 1,000 | 34億7700万 | -1.61% | 15.42 | 0.49 |
| 05/17 | 305 | 305 | 305 | 305 | 0% | 100 | 34億7700万 | -1.93% | 15.42 | 0.49 |
| 05/16 | 305 | 305 | 305 | 305 | -0.65% | 500 | 34億7700万 | -1.93% | 15.42 | 0.49 |
| 05/15 | 307 | 307 | 307 | 307 | +0.33% | 1,300 | 34億9980万 | -1.29% | 15.52 | 0.49 |
| 05/14 | 313 | 313 | 305 | 306 | -2.55% | 3,900 | 34億8840万 | -1.92% | 15.47 | 0.49 |
| 05/13 | 309 | 314 | 308 | 314 | +1.62% | 1,000 | 35億7960万 | +0.32% | 15.87 | 0.5 |
| 05/10 | 309 | 309 | 309 | 309 | +1.31% | 100 | 35億2260万 | -1.28% | 15.62 | 0.49 |
| 05/09 | 316 | 316 | 305 | 305 | -1.93% | 2,800 | 34億7700万 | -2.87% | 15.42 | 0.49 |
| 05/08 | 305 | 311 | 305 | 311 | +1.97% | 2,100 | 35億4540万 | -0.96% | 15.72 | 0.5 |
| 05/07 | 313 | 313 | 305 | 305 | -2.56% | 1,000 | 34億7700万 | -2.87% | 15.42 | 0.49 |
| 05/02 | 313 | 313 | 313 | 313 | +0.64% | 400 | 35億6820万 | -0.32% | 15.82 | 0.5 |
| 05/01 | 309 | 311 | 305 | 311 | +0.65% | 1,100 | 35億4540万 | -1.27% | 15.72 | 0.5 |
| 04/30 | 310 | 310 | 309 | 309 | -0.32% | 1,600 | 35億2260万 | -1.9% | 15.62 | 0.49 |
| 04/26 | 310 | 310 | 310 | 310 | -0.64% | 100 | 35億3400万 | -1.59% | 15.67 | 0.49 |
| 04/25 | 312 | 312 | 312 | 312 | -0.32% | 2,200 | 35億5680万 | -1.27% | 15.77 | 0.5 |
| 04/24 | 313 | 313 | 313 | 313 | 0% | 300 | 35億6820万 | -1.26% | 15.82 | 0.5 |
| 04/23 | 313 | 313 | 313 | 313 | +2.62% | 600 | 35億6820万 | -1.26% | 15.82 | 0.5 |
| 04/22 | 306 | 306 | 305 | 305 | -0.33% | 2,100 | 34億7700万 | -4.09% | 15.42 | 0.49 |
| 04/18 | 306 | 314 | 306 | 306 | -3.47% | 2,000 | 34億8840万 | -3.77% | 15.47 | 0.49 |
| 04/17 | 304 | 317 | 304 | 317 | +3.93% | 1,800 | 36億1380万 | -0.63% | 16.02 | 0.5 |
| 04/15 | 312 | 312 | 305 | 305 | -1.93% | 1,600 | 34億7700万 | -4.09% | 15.42 | 0.49 |
| 04/12 | 311 | 311 | 311 | 311 | -4.31% | 1,000 | 35億4540万 | -2.51% | 15.72 | 0.5 |
| 04/11 | 310 | 325 | 310 | 325 | +5.52% | 900 | 37億500万 | +1.88% | 16.43 | 0.52 |
| 04/10 | 319 | 319 | 303 | 308 | -5.81% | 1,600 | 35億1120万 | -3.45% | 15.57 | 0.49 |
| 04/05 | 327 | 327 | 327 | 327 | -0.3% | 100 | 37億2780万 | +2.51% | 16.53 | 0.52 |
| 03/29 | 328 | 328 | 328 | 328 | +6.84% | 1,000 | 37億3920万 | +2.82% | 192.65 | 0.55 |
| 03/28 | 307 | 307 | 307 | 307 | +0.66% | 100 | 34億9980万 | -3.46% | 180.32 | 0.51 |
| 03/27 | 304 | 305 | 304 | 305 | -7.01% | 200 | 34億7700万 | -4.39% | 179.14 | 0.51 |
| 03/26 | 328 | 328 | 327 | 328 | +2.5% | 1,800 | 37億3920万 | +2.82% | 192.65 | 0.55 |
| 03/25 | 325 | 325 | 313 | 320 | -1.54% | 3,200 | 36億4800万 | +0.31% | 187.95 | 0.53 |
| 03/22 | 325 | 325 | 325 | 325 | +1.56% | 2,200 | 37億500万 | +2.2% | 190.89 | 0.54 |
| 03/21 | 320 | 320 | 320 | 320 | +1.27% | 100 | 36億4800万 | +0.63% | 187.95 | 0.53 |
| 03/18 | 316 | 316 | 316 | 316 | +1.28% | 100 | 36億240万 | -0.32% | 185.6 | 0.53 |
| 03/15 | 312 | 312 | 312 | 312 | -0.95% | 200 | 35億5680万 | -1.27% | 183.26 | 0.52 |
| 03/14 | 325 | 325 | 315 | 315 | -0.94% | 700 | 35億9100万 | 0% | 185.02 | 0.52 |
| 03/13 | 320 | 320 | 318 | 318 | -0.63% | 2,800 | 36億2520万 | +1.27% | 186.78 | 0.53 |
| 03/11 | 320 | 320 | 320 | 320 | +0.63% | 2,100 | 36億4800万 | +2.24% | 187.95 | 0.53 |
| 03/07 | 311 | 318 | 311 | 318 | -0.31% | 400 | 36億2520万 | +1.92% | 186.78 | 0.53 |
| 03/06 | 311 | 319 | 311 | 319 | -4.78% | 1,200 | 36億3660万 | +2.9% | 187.37 | 0.53 |
| 03/04 | 335 | 335 | 335 | 335 | +1.52% | 100 | 38億1900万 | +8.41% | 196.76 | 0.56 |
| 02/27 | 330 | 330 | 330 | 330 | +1.54% | 1,200 | 37億6200万 | +7.49% | 193.83 | 0.55 |
| 02/25 | 325 | 325 | 325 | 325 | +1.56% | 2,200 | 37億500万 | +6.56% | 190.89 | 0.54 |
| 02/22 | 335 | 335 | 320 | 320 | +2.24% | 1,600 | 36億4800万 | +5.61% | 187.95 | 0.53 |
| 02/21 | 313 | 313 | 313 | 313 | +6.83% | 100 | 35億6820万 | +3.99% | 183.84 | 0.52 |
| 02/14 | 293 | 293 | 293 | 293 | -9.85% | 200 | 33億4020万 | -2.33% | 172.1 | 0.49 |
| 02/06 | 322 | 325 | 322 | 325 | +1.56% | 4,600 | 37億500万 | +8.33% | 190.89 | 0.54 |
| 02/05 | 318 | 325 | 318 | 320 | +0.63% | 8,500 | 36億4800万 | +7.38% | 187.95 | 0.53 |
| 02/04 | 310 | 318 | 310 | 318 | +2.58% | 11,200 | 36億2520万 | +7.43% | 186.78 | 0.53 |
| 02/01 | 302 | 320 | 299 | 310 | -4.62% | 18,800 | 35億3400万 | +5.08% | 182.08 | 0.52 |
| 01/31 | 320 | 325 | 320 | 325 | +1.56% | 15,500 | 37億500万 | +10.92% | 190.89 | 0.54 |
| 01/30 | 320 | 320 | 320 | 320 | 0% | 1,500 | 36億4800万 | +9.97% | 187.95 | 0.53 |
| 01/29 | 319 | 320 | 315 | 320 | +1.59% | 3,200 | 36億4800万 | +10.34% | 187.95 | 0.53 |
| 01/28 | 314 | 320 | 314 | 315 | 0% | 4,900 | 35億9100万 | +9.38% | 185.02 | 0.52 |
| 01/25 | 315 | 323 | 315 | 315 | 0% | 8,300 | 35億9100万 | +9.76% | 185.02 | 0.52 |
| 01/24 | 305 | 315 | 305 | 315 | +3.28% | 4,500 | 35億9100万 | +10.14% | 185.02 | 0.52 |
| 01/23 | 298 | 310 | 298 | 305 | +1.67% | 4,400 | 34億7700万 | +7.39% | 179.14 | 0.51 |
| 01/22 | 305 | 310 | 300 | 300 | +1.69% | 13,100 | 34億2000万 | +5.63% | 176.21 | 0.5 |
| 01/21 | 295 | 295 | 295 | 295 | +1.03% | 4,000 | 33億6300万 | +4.24% | 173.27 | 0.49 |
| 01/17 | 285 | 292 | 285 | 292 | +0.69% | 3,400 | 33億2880万 | +3.55% | 171.51 | 0.49 |
| 01/16 | 290 | 290 | 275 | 290 | 0% | 13,900 | 33億600万 | +2.84% | 170.33 | 0.48 |
| 01/11 | 286 | 290 | 286 | 290 | +1.75% | 5,800 | 33億600万 | +2.84% | 170.33 | 0.48 |
| 01/10 | 285 | 285 | 285 | 285 | 0% | 2,000 | 32億4900万 | +1.42% | 167.4 | 0.47 |
| 01/09 | 282 | 285 | 282 | 285 | +1.79% | 6,300 | 32億4900万 | +1.42% | 167.4 | 0.47 |
| 01/08 | 280 | 280 | 280 | 280 | 0% | 100 | 31億9200万 | -0.36% | 164.46 | 0.47 |
| 01/07 | 285 | 285 | 280 | 280 | 0% | 200 | 31億9200万 | -0.36% | 164.46 | 0.47 |
| 01/04 | 284 | 284 | 280 | 280 | -1.75% | 1,200 | 31億9200万 | -0.36% | 164.46 | 0.47 |
| 2012 |
| 12/27 | 285 | 285 | 285 | 285 | +1.79% | 1,600 | - | +1.06% | - | - |
| 12/26 | 274 | 280 | 274 | 280 | +1.82% | 1,200 | - | -0.71% | - | - |
| 12/25 | 285 | 285 | 273 | 275 | -3.51% | 4,200 | - | -2.48% | - | - |
| 12/21 | 279 | 285 | 279 | 285 | 0% | 600 | - | +1.06% | - | - |
| 12/20 | 276 | 285 | 276 | 285 | +2.89% | 4,000 | - | +1.06% | - | - |
| 12/19 | 271 | 277 | 271 | 277 | +0.73% | 1,900 | - | -2.12% | - | - |
| 12/18 | 274 | 275 | 274 | 275 | +0.36% | 200 | - | -2.83% | - | - |
| 12/17 | 278 | 278 | 270 | 274 | -1.79% | 2,000 | - | -3.52% | - | - |
| 12/14 | 274 | 279 | 274 | 279 | -1.06% | 1,100 | - | -2.11% | - | - |
| 12/13 | 276 | 282 | 276 | 282 | -0.7% | 1,100 | - | -1.05% | - | - |
| 12/12 | 284 | 284 | 284 | 284 | 0% | 2,500 | - | -0.35% | - | - |
| 12/11 | 285 | 285 | 284 | 284 | +1.79% | 2,700 | - | -0.35% | - | - |
| 12/10 | 296 | 296 | 278 | 279 | -2.11% | 7,600 | - | -2.11% | - | - |
| 12/06 | 285 | 285 | 285 | 285 | -1.38% | 100 | - | 0% | - | - |
| 12/03 | 289 | 289 | 289 | 289 | +2.85% | 1,000 | - | +1.4% | - | - |
