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 | 397 | 399 | 372 | 386 | -2.77% | 79,600 | 31億6099万 | +8.12% | 32.71 | - |
| 03/28 | 404 | 404 | 381 | 397 | +2.32% | 118,500 | 32億5107万 | +11.83% | 33.64 | - |
| 03/27 | 377 | 410 | 360 | 388 | +4.86% | 316,600 | 31億7737万 | +10.23% | 32.88 | - |
| 03/26 | 362 | 389 | 361 | 370 | +1.37% | 152,400 | 30億2996万 | +6.02% | 31.35 | - |
| 03/25 | 358 | 365 | 352 | 365 | +2.24% | 31,100 | 29億8902万 | +5.19% | 30.93 | - |
| 03/22 | 363 | 363 | 352 | 357 | -1.65% | 35,800 | 29億2350万 | +3.78% | 30.25 | - |
| 03/21 | 360 | 374 | 353 | 363 | -1.36% | 45,000 | 29億3057万 | +5.83% | 30.32 | - |
| 03/19 | 358 | 369 | 351 | 368 | +4.25% | 60,500 | 29億7093万 | +7.29% | 30.74 | - |
| 03/18 | 354 | 354 | 344 | 353 | -0.28% | 62,800 | 28億4983万 | +2.92% | 29.49 | - |
| 03/15 | 373 | 373 | 353 | 354 | -4.32% | 86,900 | 28億5791万 | +3.21% | 29.57 | - |
| 03/14 | 388 | 388 | 363 | 370 | -0.54% | 198,800 | 29億8708万 | +7.56% | 30.91 | - |
| 03/13 | 325 | 399 | 325 | 372 | +11.04% | 691,500 | 30億323万 | +7.83% | 31.08 | - |
| 03/12 | 331 | 338 | 328 | 335 | -0.3% | 38,900 | 27億452万 | -2.9% | 27.98 | - |
| 03/11 | 324 | 348 | 320 | 336 | +1.2% | 78,100 | 27億1259万 | -3.45% | 28.07 | - |
| 03/08 | 339 | 339 | 316 | 332 | -2.06% | 67,300 | 26億8030万 | -4.6% | 27.73 | - |
| 03/07 | 344 | 348 | 335 | 339 | -1.17% | 19,000 | 27億3681万 | -3.42% | 28.32 | - |
| 03/06 | 333 | 346 | 331 | 343 | +1.78% | 44,500 | 27億6910万 | -2.83% | 28.65 | - |
| 03/05 | 352 | 360 | 337 | 337 | -3.44% | 33,800 | 27億2066万 | -5.07% | 28.15 | - |
| 03/04 | 364 | 373 | 344 | 349 | -1.97% | 113,900 | 28億1754万 | -1.69% | 29.15 | - |
| 03/01 | 363 | 370 | 355 | 356 | -0.84% | 64,400 | 28億7405万 | +1.42% | 29.74 | - |
| 02/28 | 360 | 362 | 351 | 359 | +3.16% | 42,200 | 28億9827万 | +3.76% | 29.99 | - |
| 02/27 | 359 | 362 | 346 | 348 | -2.79% | 80,700 | 28億947万 | +2.05% | 29.07 | - |
| 02/26 | 340 | 362 | 340 | 358 | -2.45% | 82,500 | 28億9020万 | +6.23% | 29.91 | - |
| 02/25 | 330 | 367 | 322 | 367 | +13.62% | 123,400 | 29億6286万 | +11.21% | 30.66 | - |
| 02/22 | 330 | 330 | 310 | 323 | -3% | 43,500 | 26億764万 | 0% | 26.98 | - |
| 02/21 | 346 | 349 | 331 | 333 | +1.83% | 61,500 | 26億7888万 | +5.05% | 27.72 | - |
| 02/20 | 320 | 329 | 311 | 327 | +2.19% | 76,300 | 26億3061万 | +5.14% | 27.22 | - |
| 02/19 | 303 | 325 | 285 | 320 | +5.61% | 65,800 | 25億7430万 | +4.58% | 26.64 | - |
| 02/18 | 304 | 320 | 295 | 303 | +2.36% | 92,300 | 24億3754万 | +1% | 25.22 | - |
| 02/15 | 340 | 340 | 282 | 296 | -13.2% | 195,400 | 23億8123万 | +0.34% | 24.64 | - |
| 02/14 | 335 | 365 | 306 | 341 | -6.58% | 155,900 | 27億4324万 | +17.18% | 28.39 | - |
| 02/13 | 351 | 370 | 351 | 365 | +3.99% | 59,600 | 29億3631万 | +28.07% | 30.38 | - |
| 02/12 | 380 | 415 | 350 | 351 | -4.62% | 92,800 | 28億2368万 | +26.26% | 29.22 | - |
| 02/08 | 370 | 381 | 368 | 368 | -3.66% | 30,500 | 29億6044万 | +35.29% | 30.63 | - |
| 02/07 | 390 | 394 | 380 | 382 | -3.05% | 61,400 | 30億7307万 | +44.7% | 31.8 | - |
| 02/06 | 403 | 403 | 373 | 394 | +6.2% | 81,900 | 31億6961万 | +53.91% | 32.8 | - |
| 02/05 | 383 | 420 | 371 | 371 | -7.02% | 143,200 | 29億8458万 | +50.2% | 30.88 | - |
| 02/04 | 342 | 430 | 342 | 399 | +14% | 736,200 | 32億983万 | +66.95% | 33.21 | - |
| 02/01 | 385 | 385 | 342 | 350 | -9.09% | 145,800 | 28億1564万 | +52.17% | 29.13 | - |
| 01/31 | 404 | 405 | 368 | 385 | -3.75% | 181,500 | 30億9720万 | +73.42% | 32.05 | - |
| 01/30 | 427 | 472 | 367 | 400 | -0.74% | 821,700 | 32億1788万 | +87.79% | 33.3 | - |
| 01/29 | 345 | 403 | 341 | 403 | +24.77% | 651,700 | 32億4201万 | +97.55% | 33.55 | - |
| 01/28 | 291 | 323 | 277 | 323 | +32.92% | 772,300 | 25億9843万 | +66.49% | 26.89 | - |
| 01/25 | 249 | 251 | 240 | 243 | +2.1% | 91,500 | 19億5486万 | +29.26% | 20.23 | - |
| 01/24 | 243 | 247 | 222 | 238 | -1.24% | 148,900 | 19億1463万 | +28.65% | 19.81 | - |
| 01/23 | 279 | 293 | 225 | 241 | +0.42% | 1,413,200 | 19億3877万 | +32.42% | 20.06 | - |
| 01/22 | 190 | 240 | 189 | 240 | +26.32% | 398,800 | 19億3072万 | +34.08% | 19.98 | - |
| 01/21 | 189 | 192 | 185 | 190 | +1.6% | 102,600 | 15億2849万 | +8.57% | 15.82 | - |
| 01/18 | 188 | 188 | 183 | 187 | +1.08% | 20,400 | 15億435万 | +7.47% | 15.57 | - |
| 01/17 | 192 | 192 | 183 | 185 | 0% | 58,700 | 14億8826万 | +6.94% | 15.4 | - |
| 01/16 | 176 | 192 | 176 | 185 | +2.78% | 101,000 | 14億8826万 | +6.94% | 15.4 | - |
| 01/15 | 182 | 182 | 175 | 180 | -1.1% | 46,500 | 14億4804万 | +4.65% | 14.98 | - |
| 01/11 | 188 | 188 | 171 | 182 | -3.19% | 52,600 | 14億6413万 | +6.43% | 15.15 | - |
| 01/10 | 186 | 188 | 183 | 188 | +0.53% | 37,900 | 15億1240万 | +9.94% | 15.65 | - |
| 01/09 | 189 | 190 | 182 | 187 | -2.6% | 69,500 | 15億435万 | +10.65% | 15.57 | - |
| 01/08 | 190 | 193 | 188 | 192 | 0% | 51,700 | 15億4458万 | +14.29% | 15.98 | - |
| 01/07 | 194 | 197 | 187 | 192 | +1.59% | 193,100 | 15億4458万 | +15.66% | 15.98 | - |
| 01/04 | 179 | 190 | 176 | 189 | +7.39% | 166,700 | 15億2044万 | +14.55% | 15.73 | - |
| 2012 |
| 12/28 | 175 | 176 | 170 | 176 | 0% | 51,800 | - | +7.32% | - | - |
| 12/27 | 172 | 177 | 167 | 176 | +2.33% | 91,100 | - | +7.98% | - | - |
| 12/26 | 171 | 173 | 167 | 172 | +0.58% | 73,800 | - | +6.17% | - | - |
| 12/25 | 165 | 173 | 164 | 171 | +3.64% | 98,900 | - | +5.56% | - | - |
| 12/21 | 163 | 165 | 163 | 165 | +1.23% | 28,300 | - | +2.48% | - | - |
| 12/20 | 163 | 164 | 160 | 163 | -0.61% | 28,000 | - | +1.88% | - | - |
| 12/19 | 163 | 165 | 162 | 164 | +0.61% | 33,300 | - | +2.5% | - | - |
| 12/18 | 165 | 167 | 163 | 163 | -1.21% | 29,000 | - | +1.88% | - | - |
| 12/17 | 165 | 168 | 164 | 165 | +0.61% | 18,900 | - | +3.13% | - | - |
| 12/14 | 165 | 165 | 162 | 164 | 0% | 6,500 | - | +2.5% | - | - |
| 12/13 | 166 | 171 | 162 | 164 | -0.61% | 49,400 | - | +2.5% | - | - |
| 12/12 | 161 | 166 | 158 | 165 | +2.48% | 27,600 | - | +3.13% | - | - |
| 12/11 | 161 | 161 | 159 | 161 | 0% | 3,600 | - | +0.63% | - | - |
| 12/10 | 162 | 162 | 158 | 161 | -0.62% | 10,000 | - | +0.63% | - | - |
| 12/07 | 165 | 165 | 159 | 162 | -1.82% | 11,000 | - | +1.25% | - | - |
| 12/06 | 166 | 166 | 164 | 165 | 0% | 4,900 | - | +3.13% | - | - |
| 12/05 | 165 | 165 | 163 | 165 | 0% | 9,700 | - | +3.13% | - | - |
| 12/04 | 168 | 168 | 162 | 165 | -2.37% | 23,500 | - | +3.13% | - | - |
| 12/03 | 161 | 169 | 159 | 169 | +6.29% | 76,700 | - | +5.63% | - | - |
| 11/30 | 155 | 159 | 154 | 159 | +2.58% | 33,800 | - | -0.63% | - | - |
| 11/29 | 154 | 155 | 153 | 155 | +0.65% | 6,700 | - | -3.13% | - | - |
| 11/28 | 152 | 155 | 152 | 154 | 0% | 3,900 | - | -3.75% | - | - |
| 11/27 | 154 | 156 | 152 | 154 | -0.65% | 10,300 | - | -3.75% | - | - |
| 11/26 | 157 | 157 | 153 | 155 | -1.9% | 11,200 | - | -3.13% | - | - |
| 11/22 | 158 | 158 | 156 | 158 | 0% | 5,900 | - | -1.25% | - | - |
| 11/21 | 156 | 158 | 155 | 158 | +0.64% | 4,000 | - | -1.86% | - | - |
| 11/20 | 157 | 158 | 155 | 157 | 0% | 7,400 | - | -2.48% | - | - |
| 11/19 | 155 | 157 | 155 | 157 | +1.95% | 10,700 | - | -2.48% | - | - |
| 11/16 | 152 | 155 | 152 | 154 | +1.32% | 5,500 | - | -4.35% | - | - |
| 11/15 | 154 | 157 | 150 | 152 | -1.3% | 26,700 | - | -5.59% | - | - |
| 11/14 | 153 | 158 | 152 | 154 | -4.35% | 13,900 | - | -4.94% | - | - |
| 11/13 | 165 | 165 | 148 | 161 | +0.63% | 99,000 | - | -0.62% | - | - |
| 11/12 | 166 | 173 | 157 | 160 | -3.61% | 118,600 | - | -1.23% | - | - |
| 11/09 | 161 | 166 | 159 | 166 | +0.61% | 38,400 | - | +2.47% | - | - |
| 11/08 | 162 | 165 | 161 | 165 | +0.61% | 29,500 | - | +1.85% | - | - |
| 11/07 | 165 | 168 | 164 | 164 | +0.61% | 10,000 | - | +0.61% | - | - |
| 11/06 | 169 | 171 | 161 | 163 | -1.81% | 49,400 | - | 0% | - | - |
| 11/05 | 167 | 167 | 162 | 166 | -0.6% | 13,200 | - | +1.84% | - | - |
| 11/02 | 166 | 168 | 165 | 167 | -0.6% | 19,300 | - | +2.45% | - | - |
| 11/01 | 160 | 169 | 160 | 168 | +4.35% | 37,700 | - | +3.07% | - | - |
| 10/31 | 162 | 162 | 161 | 161 | +0.63% | 8,200 | - | -1.23% | - | - |
| 10/30 | 159 | 162 | 158 | 160 | -1.23% | 10,700 | - | -2.44% | - | - |
