株価チャート
2012/09/10～2013/02/28
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 |
| 02/28 | 279 | 283 | 279 | 283 | +3.66% | 300 | 4億2959万 | -0.35% | - | 0.31 |
| 02/27 | 273 | 273 | 273 | 273 | -2.15% | 100 | 4億1441万 | -4.21% | - | 0.3 |
| 02/26 | 282 | 282 | 279 | 279 | +0.72% | 900 | 4億2352万 | -3.13% | - | 0.31 |
| 02/25 | 288 | 288 | 262 | 277 | 0% | 2,800 | 4億2048万 | -5.14% | - | 0.3 |
| 02/22 | 277 | 277 | 277 | 277 | +0.36% | 200 | 4億2048万 | -5.78% | - | 0.3 |
| 02/21 | 276 | 276 | 276 | 276 | +2.22% | 400 | 4億1896万 | -5.48% | - | 0.3 |
| 02/20 | 272 | 272 | 270 | 270 | -3.57% | 600 | 4億986万 | -6.25% | - | 0.3 |
| 02/19 | 280 | 281 | 280 | 280 | -3.11% | 2,600 | 4億2504万 | -1.41% | - | 0.31 |
| 02/18 | 290 | 290 | 289 | 289 | +5.09% | 6,800 | 4億3870万 | +2.85% | - | 0.32 |
| 02/15 | 274 | 275 | 258 | 275 | 0% | 5,000 | 4億1745万 | -0.72% | - | 0.3 |
| 02/14 | 276 | 276 | 275 | 275 | -3.51% | 500 | 4億1745万 | +0.36% | - | 0.3 |
| 02/13 | 298 | 298 | 278 | 285 | -4.68% | 500 | 4億3263万 | +5.17% | - | 0.31 |
| 02/12 | 286 | 299 | 285 | 299 | +3.46% | 2,500 | 4億5388万 | +12.41% | - | 0.33 |
| 02/08 | 290 | 290 | 289 | 289 | +3.21% | 1,100 | 4億3870万 | +10.73% | - | 0.32 |
| 02/07 | 285 | 287 | 280 | 280 | -1.41% | 900 | 4億2504万 | +9.38% | - | 0.31 |
| 02/06 | 261 | 284 | 254 | 284 | +7.17% | 3,300 | 4億3111万 | +12.7% | - | 0.31 |
| 02/05 | 270 | 270 | 253 | 265 | -4.33% | 5,100 | 4億227万 | +7.29% | - | 0.29 |
| 02/04 | 290 | 290 | 277 | 277 | -4.15% | 1,800 | 4億2048万 | +13.99% | - | 0.3 |
| 02/01 | 290 | 290 | 275 | 289 | -1.03% | 3,000 | 4億3870万 | +21.43% | - | 0.32 |
| 01/31 | 309 | 309 | 292 | 292 | -2.99% | 4,300 | 4億4325万 | +25.32% | - | 0.32 |
| 01/30 | 317 | 321 | 285 | 301 | -5.64% | 10,200 | 4億5691万 | +32.02% | - | 0.33 |
| 01/29 | 319 | 319 | 296 | 319 | +11.93% | 10,700 | 4億8424万 | +43.69% | - | 0.35 |
| 01/28 | 302 | 302 | 285 | 285 | +2.52% | 11,800 | 4億3263万 | +31.94% | - | 0.31 |
| 01/25 | 277 | 293 | 275 | 278 | -6.08% | 3,800 | 4億2200万 | +31.75% | - | 0.31 |
| 01/24 | 300 | 305 | 252 | 296 | -3.9% | 15,400 | 4億4932万 | +43.69% | - | 0.33 |
| 01/23 | 311 | 333 | 305 | 308 | -13.24% | 11,500 | 4億6754万 | +53.23% | - | 0.34 |
| 01/22 | 415 | 415 | 323 | 355 | -9.21% | 52,700 | 5億3889万 | +82.05% | - | 0.39 |
| 01/21 | 391 | 391 | 391 | 391 | +25.72% | 9,200 | 5億9353万 | +109.09% | - | 0.43 |
| 01/18 | 311 | 311 | 311 | 311 | +34.63% | 6,600 | 4億7209万 | +74.72% | - | 0.34 |
| 01/17 | 186 | 231 | 186 | 231 | +27.62% | 10,100 | 3億5065万 | +34.3% | - | 0.25 |
| 01/16 | 180 | 182 | 180 | 181 | +2.84% | 1,600 | 2億7475万 | +6.47% | - | 0.2 |
| 01/15 | 191 | 220 | 176 | 176 | -7.85% | 13,500 | 2億6716万 | +4.14% | - | 0.19 |
| 01/11 | 192 | 192 | 190 | 191 | -0.52% | 2,100 | 2億8993万 | +13.69% | - | 0.21 |
| 01/10 | 197 | 198 | 192 | 192 | -2.54% | 4,500 | 2億9145万 | +14.97% | - | 0.21 |
| 01/09 | 207 | 207 | 195 | 197 | -1.01% | 3,400 | 2億9904万 | +18.67% | - | 0.22 |
| 01/08 | 199 | 225 | 194 | 199 | +13.71% | 12,600 | 3億208万 | +20.61% | - | 0.22 |
| 01/07 | 168 | 185 | 165 | 175 | +2.34% | 3,600 | 2億6565万 | +6.71% | - | 0.19 |
| 01/04 | 162 | 171 | 162 | 171 | +2.4% | 4,400 | 2億5957万 | +4.91% | - | 0.19 |
| 2012 |
| 12/28 | 164 | 167 | 164 | 167 | +2.45% | 400 | - | +2.45% | - | - |
| 12/27 | 170 | 176 | 159 | 163 | -4.12% | 4,100 | - | 0% | - | - |
| 12/26 | 162 | 170 | 162 | 170 | +4.94% | 4,400 | - | +3.66% | - | - |
| 12/25 | 161 | 165 | 159 | 162 | +1.89% | 4,800 | - | -1.82% | - | - |
| 12/21 | 159 | 159 | 156 | 159 | 0% | 1,300 | - | -4.22% | - | - |
| 12/20 | 161 | 161 | 159 | 159 | -1.24% | 1,000 | - | -4.79% | - | - |
| 12/19 | 159 | 165 | 158 | 161 | +1.26% | 3,900 | - | -3.59% | - | - |
| 12/18 | 159 | 162 | 158 | 159 | 0% | 3,100 | - | -4.79% | - | - |
| 12/17 | 162 | 162 | 159 | 159 | -1.85% | 1,700 | - | -4.79% | - | - |
| 12/14 | 162 | 163 | 162 | 162 | 0% | 3,500 | - | -2.99% | - | - |
| 12/13 | 161 | 163 | 160 | 162 | +0.62% | 2,300 | - | -2.99% | - | - |
| 12/12 | 159 | 161 | 157 | 161 | +1.26% | 2,100 | - | -3.59% | - | - |
| 12/11 | 160 | 160 | 159 | 159 | -1.24% | 1,000 | - | -4.79% | - | - |
| 12/10 | 163 | 163 | 160 | 161 | -3.59% | 1,400 | - | -3.59% | - | - |
| 12/07 | 160 | 167 | 160 | 167 | +3.09% | 1,800 | - | 0% | - | - |
| 12/06 | 163 | 163 | 162 | 162 | -0.61% | 600 | - | -2.99% | - | - |
| 12/05 | 164 | 169 | 163 | 163 | -0.61% | 1,200 | - | -2.98% | - | - |
| 12/04 | 168 | 168 | 163 | 164 | -0.61% | 900 | - | -2.38% | - | - |
| 12/03 | 166 | 170 | 165 | 165 | -0.6% | 1,100 | - | -1.79% | - | - |
| 11/30 | 165 | 170 | 165 | 166 | +0.61% | 600 | 2億5198万 | -1.78% | - | 0.18 |
| 11/29 | 169 | 169 | 165 | 165 | -2.37% | 500 | - | -2.37% | - | - |
| 11/28 | 165 | 169 | 165 | 169 | +2.42% | 200 | - | 0% | - | - |
| 11/27 | 166 | 170 | 165 | 165 | 0% | 900 | - | -2.37% | - | - |
| 11/26 | 169 | 175 | 165 | 165 | -2.37% | 2,500 | - | -2.37% | - | - |
| 11/22 | 169 | 169 | 169 | 169 | 0% | 300 | - | 0% | - | - |
| 11/21 | 168 | 173 | 161 | 169 | -1.74% | 1,700 | - | 0% | - | - |
| 11/20 | 172 | 172 | 168 | 172 | -12.24% | 5,100 | - | +1.78% | - | - |
| 11/19 | 191 | 196 | 191 | 196 | -1.01% | 800 | - | +16.67% | - | - |
| 11/16 | 170 | 198 | 170 | 198 | +18.56% | 2,700 | - | +18.56% | - | - |
| 11/15 | 166 | 177 | 157 | 167 | -1.18% | 5,100 | - | +0.6% | - | - |
| 11/14 | 166 | 169 | 166 | 169 | 0% | 1,000 | - | +1.81% | - | - |
| 11/13 | 153 | 169 | 153 | 169 | +10.46% | 1,700 | - | +2.42% | - | - |
| 11/12 | 158 | 158 | 145 | 153 | -3.16% | 1,500 | - | -7.27% | - | - |
| 11/09 | 158 | 158 | 158 | 158 | 0% | 200 | - | -4.82% | - | - |
| 11/08 | 157 | 158 | 157 | 158 | -1.25% | 600 | - | -4.82% | - | - |
| 11/07 | 159 | 160 | 159 | 160 | -2.44% | 1,800 | - | -3.61% | - | - |
| 11/06 | 160 | 164 | 157 | 164 | +1.86% | 1,100 | - | -1.2% | - | - |
| 11/05 | 165 | 166 | 158 | 161 | -4.17% | 1,900 | - | -3.01% | - | - |
| 10/31 | 168 | 168 | 168 | 168 | +2.44% | 100 | - | +1.2% | - | - |
| 10/30 | 164 | 164 | 163 | 164 | -5.2% | 1,500 | - | -1.2% | - | - |
| 10/26 | 168 | 173 | 168 | 173 | 0% | 1,300 | - | +4.22% | - | - |
| 10/24 | 169 | 173 | 169 | 173 | -0.57% | 900 | - | +4.85% | - | - |
| 10/23 | 170 | 174 | 170 | 174 | +2.35% | 200 | - | +5.45% | - | - |
| 10/22 | 170 | 170 | 170 | 170 | 0% | 200 | - | +3.03% | - | - |
| 10/18 | 170 | 170 | 170 | 170 | -2.3% | 100 | - | +3.66% | - | - |
| 10/17 | 174 | 174 | 174 | 174 | -0.57% | 100 | - | +6.1% | - | - |
| 10/16 | 175 | 175 | 175 | 175 | +9.38% | 100 | - | +6.71% | - | - |
| 10/15 | 160 | 160 | 160 | 160 | -5.33% | 500 | - | -1.84% | - | - |
| 10/12 | 169 | 169 | 169 | 169 | 0% | 300 | - | +3.05% | - | - |
| 10/09 | 169 | 169 | 169 | 169 | +4.97% | 1,400 | - | +3.68% | - | - |
| 10/03 | 161 | 161 | 161 | 161 | +1.26% | 100 | - | -1.23% | - | - |
| 10/02 | 159 | 159 | 159 | 159 | -5.36% | 400 | - | -2.45% | - | - |
| 09/28 | 168 | 168 | 168 | 168 | +0.6% | 200 | - | +2.44% | - | - |
| 09/27 | 160 | 168 | 160 | 167 | +4.38% | 1,300 | - | +1.83% | - | - |
| 09/26 | 165 | 165 | 160 | 160 | 0% | 200 | - | -2.44% | - | - |
| 09/25 | 161 | 161 | 160 | 160 | -1.23% | 300 | - | -2.44% | - | - |
| 09/24 | 162 | 162 | 162 | 162 | -1.82% | 200 | - | -1.82% | - | - |
| 09/18 | 165 | 165 | 165 | 165 | +3.13% | 100 | - | 0% | - | - |
| 09/14 | 165 | 168 | 160 | 160 | -4.76% | 1,700 | - | -3.03% | - | - |
| 09/13 | 168 | 168 | 168 | 168 | 0% | 700 | - | +1.82% | - | - |
| 09/12 | 158 | 168 | 158 | 168 | +3.07% | 1,000 | - | +1.82% | - | - |
| 09/10 | 160 | 163 | 160 | 163 | +1.88% | 200 | - | -1.81% | - | - |
