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 | 10/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 77 | 77 | 75 | 77 | -0.26% | 4,800 | 12億892万 | -1.15% | - | 1.12 |
| 03/28 | 75 | 77 | 75 | 77 | -0.9% | 8,100 | 12億1206万 | -0.9% | - | 1.12 |
| 03/27 | 78 | 78 | 77 | 78 | +0.26% | 10,800 | 12億2304万 | 0% | - | 1.13 |
| 03/26 | 78 | 78 | 76 | 78 | -0.38% | 7,200 | 12億1990万 | +1.04% | - | 1.13 |
| 03/25 | 78 | 78 | 78 | 78 | +0.9% | 4,900 | 12億2460万 | +1.43% | - | 1.13 |
| 03/22 | 77 | 78 | 77 | 77 | +0.52% | 6,700 | 12億1363万 | +0.52% | - | 1.12 |
| 03/21 | 77 | 78 | 77 | 77 | -0.26% | 17,600 | 12億736万 | 0% | - | 1.11 |
| 03/19 | 77 | 78 | 77 | 77 | +0.65% | 4,900 | 12億1049万 | +0.26% | - | 1.12 |
| 03/18 | 77 | 78 | 77 | 77 | -2.29% | 45,600 | 12億265万 | -0.39% | - | 1.11 |
| 03/15 | 80 | 80 | 76 | 79 | -0.63% | 25,500 | 12億3088万 | +1.95% | - | 1.14 |
| 03/14 | 80 | 80 | 78 | 79 | -0.25% | 10,600 | 12億3872万 | +2.6% | - | 1.14 |
| 03/13 | 78 | 79 | 78 | 79 | -0.75% | 13,100 | 12億4185万 | +2.86% | - | 1.15 |
| 03/12 | 79 | 80 | 78 | 80 | 0% | 12,200 | 12億5126万 | +3.64% | - | 1.15 |
| 03/11 | 79 | 82 | 79 | 80 | -0.25% | 19,800 | 12億5126万 | +3.64% | - | 1.15 |
| 03/08 | 82 | 82 | 79 | 80 | -2.44% | 71,900 | 12億5440万 | +5.26% | - | 1.16 |
| 03/07 | 81 | 83 | 80 | 82 | +1.61% | 16,700 | 12億8576万 | +6.49% | - | 1.19 |
| 03/06 | 79 | 83 | 79 | 81 | +0.37% | 33,300 | 12億6537万 | +4.81% | - | 1.17 |
| 03/05 | 77 | 81 | 77 | 80 | +4.82% | 34,000 | 12億6067万 | +4.42% | - | 1.16 |
| 03/04 | 76 | 78 | 76 | 77 | +0.66% | 17,300 | 12億265万 | -1.67% | - | 1.11 |
| 03/01 | 77 | 77 | 75 | 76 | -0.91% | 6,100 | 11億9481万 | -2.31% | - | 1.1 |
| 02/28 | 78 | 78 | 75 | 77 | 0% | 17,400 | 12億579万 | -1.41% | - | 1.11 |
| 02/27 | 76 | 78 | 76 | 77 | 0% | 51,800 | 12億579万 | -2.66% | - | 1.11 |
| 02/26 | 77 | 78 | 75 | 77 | 0% | 19,400 | 12億579万 | -2.66% | - | 1.11 |
| 02/25 | 77 | 77 | 75 | 77 | +0.13% | 25,400 | 12億579万 | -3.87% | - | 1.11 |
| 02/22 | 76 | 77 | 72 | 77 | +5.21% | 37,200 | 12億422万 | -4% | - | 1.11 |
| 02/21 | 71 | 74 | 71 | 73 | +2.53% | 30,700 | 11億4464万 | -8.75% | - | 1.06 |
| 02/20 | 72 | 73 | 71 | 71 | -0.97% | 8,800 | 11億1641万 | -12.1% | - | 1.03 |
| 02/19 | 72 | 73 | 72 | 72 | +0.14% | 1,200 | 11億2739万 | -11.23% | - | 1.04 |
| 02/18 | 71 | 74 | 71 | 72 | -0.28% | 17,500 | 11億2582万 | -12.44% | - | 1.04 |
| 02/15 | 74 | 75 | 71 | 72 | -5.26% | 27,600 | 11億2896万 | -13.25% | - | 1.04 |
| 02/14 | 75 | 76 | 73 | 76 | +2.84% | 20,200 | 11億9168万 | -8.43% | - | 1.1 |
| 02/13 | 76 | 77 | 74 | 74 | -3.4% | 46,800 | 11億5875万 | -10.96% | - | 1.07 |
| 02/12 | 76 | 77 | 76 | 77 | -1.29% | 15,900 | 11億9952万 | -8.93% | - | 1.11 |
| 02/08 | 77 | 78 | 76 | 78 | +0.52% | 20,700 | 12億1520万 | -7.74% | - | 1.12 |
| 02/07 | 79 | 79 | 77 | 77 | +0.13% | 10,700 | 12億892万 | -8.21% | - | 1.12 |
| 02/06 | 78 | 80 | 77 | 77 | -1.28% | 43,700 | 12億736万 | -9.41% | - | 1.11 |
| 02/05 | 80 | 80 | 77 | 78 | +0.65% | 31,300 | 12億2304万 | -8.24% | - | 1.13 |
| 02/04 | 78 | 80 | 77 | 78 | +0.65% | 90,800 | 12億1520万 | -8.82% | - | 1.12 |
| 02/01 | 78 | 83 | 75 | 77 | -14.44% | 450,300 | 12億736万 | -9.41% | - | 1.11 |
| 01/31 | 88 | 93 | 87 | 90 | +2.04% | 55,800 | 14億1120万 | +5.88% | - | 1.3 |
| 01/30 | 86 | 90 | 86 | 88 | +2.56% | 63,200 | 13億8297万 | +3.76% | - | 1.28 |
| 01/29 | 87 | 88 | 85 | 86 | -1.15% | 48,300 | 13億4848万 | +1.18% | - | 1.24 |
| 01/28 | 87 | 88 | 86 | 87 | +1.16% | 17,200 | 13億6416万 | +2.35% | - | 1.26 |
| 01/25 | 84 | 87 | 84 | 86 | -1.26% | 48,000 | 13億4848万 | +2.38% | - | 1.24 |
| 01/24 | 87 | 88 | 86 | 87 | -0.11% | 29,900 | 13億6572万 | +3.69% | - | 1.26 |
| 01/23 | 86 | 87 | 86 | 87 | +0.23% | 38,900 | 13億6729万 | +5.06% | - | 1.26 |
| 01/22 | 87 | 87 | 85 | 87 | +1.52% | 30,600 | 13億6416万 | +4.82% | - | 1.26 |
| 01/21 | 86 | 88 | 84 | 86 | +0.23% | 23,300 | 13億4377万 | +4.51% | - | 1.24 |
| 01/18 | 86 | 88 | 84 | 86 | -0.23% | 27,800 | 13億4064万 | +4.27% | - | 1.24 |
| 01/17 | 89 | 89 | 83 | 86 | -3.38% | 61,600 | 13億4377万 | +5.8% | - | 1.24 |
| 01/16 | 86 | 89 | 85 | 89 | +2.42% | 50,500 | 13億9081万 | +9.51% | - | 1.28 |
| 01/15 | 84 | 87 | 83 | 87 | +1.52% | 54,100 | 13億5788万 | +8.25% | - | 1.25 |
| 01/11 | 85 | 86 | 84 | 85 | -0.12% | 14,500 | 13億3750万 | +7.97% | - | 1.23 |
| 01/10 | 85 | 86 | 83 | 85 | +1.3% | 18,200 | 13億3907万 | +8.1% | - | 1.24 |
| 01/09 | 84 | 85 | 82 | 84 | +1.81% | 21,800 | 13億2182万 | +8.08% | - | 1.22 |
| 01/08 | 85 | 87 | 82 | 83 | -3.16% | 52,800 | 12億9830万 | +6.15% | - | 1.2 |
| 01/07 | 87 | 87 | 84 | 86 | -1.61% | 49,200 | 13億4064万 | +11.04% | - | 1.24 |
| 01/04 | 82 | 89 | 81 | 87 | +5.72% | 34,300 | 13億6259万 | +12.86% | - | 1.26 |
| 2012 |
| 12/28 | 83 | 83 | 80 | 82 | -1.44% | 11,100 | - | +8.16% | - | - |
| 12/27 | 82 | 83 | 82 | 83 | +1.71% | 24,700 | - | +9.74% | - | - |
| 12/26 | 81 | 82 | 80 | 82 | +1.49% | 7,800 | - | +9.33% | - | - |
| 12/25 | 80 | 81 | 79 | 81 | +1.64% | 45,200 | - | +7.73% | - | - |
| 12/21 | 81 | 81 | 80 | 80 | -2.81% | 57,300 | - | +7.43% | - | - |
| 12/20 | 83 | 83 | 80 | 82 | 0% | 21,500 | - | +10.54% | - | - |
| 12/19 | 83 | 83 | 81 | 82 | -1.8% | 18,900 | - | +12.05% | - | - |
| 12/18 | 86 | 86 | 82 | 83 | -1.3% | 40,600 | - | +15.69% | - | - |
| 12/17 | 79 | 92 | 79 | 84 | +8.21% | 253,200 | - | +17.22% | - | - |
| 12/14 | 75 | 79 | 75 | 78 | +4.42% | 68,600 | - | +9.86% | - | - |
| 12/13 | 73 | 75 | 72 | 75 | +2.33% | 24,900 | - | +5.21% | - | - |
| 12/12 | 74 | 74 | 72 | 73 | +1.25% | 7,000 | - | +2.82% | - | - |
| 12/11 | 72 | 74 | 72 | 72 | -2.17% | 13,600 | - | +3% | - | - |
| 12/10 | 74 | 74 | 72 | 74 | -0.14% | 22,600 | - | +5.29% | - | - |
| 12/07 | 72 | 74 | 72 | 74 | +2.5% | 22,000 | - | +5.43% | - | - |
| 12/06 | 73 | 73 | 70 | 72 | -1.37% | 40,500 | - | +2.86% | - | - |
| 12/05 | 72 | 73 | 72 | 73 | +0.97% | 2,700 | - | +4.29% | - | - |
| 12/04 | 73 | 75 | 72 | 72 | -0.69% | 39,000 | - | +3.29% | - | - |
| 12/03 | 73 | 74 | 72 | 73 | +0.41% | 28,300 | - | +4% | - | - |
| 11/30 | 72 | 73 | 70 | 73 | +1.68% | 17,100 | - | +3.57% | - | - |
| 11/29 | 70 | 71 | 70 | 71 | +0.42% | 14,000 | - | +1.86% | - | - |
| 11/28 | 69 | 71 | 69 | 71 | +1.43% | 18,200 | - | +1.43% | - | - |
| 11/27 | 70 | 71 | 70 | 70 | -0.71% | 1,000 | - | 0% | - | - |
| 11/26 | 71 | 71 | 70 | 71 | +0.28% | 10,900 | - | +0.71% | - | - |
| 11/22 | 71 | 71 | 70 | 70 | -0.85% | 8,900 | - | +0.43% | - | - |
| 11/21 | 70 | 71 | 70 | 71 | +1.58% | 11,900 | - | +1.29% | - | - |
| 11/20 | 71 | 71 | 70 | 70 | -0.57% | 18,100 | - | -1.69% | - | - |
| 11/19 | 70 | 71 | 70 | 70 | +1.01% | 18,900 | - | -1.13% | - | - |
| 11/16 | 68 | 70 | 68 | 70 | +1.76% | 7,000 | - | -2.11% | - | - |
| 11/15 | 69 | 69 | 66 | 68 | +1.49% | 22,800 | - | -3.8% | - | - |
| 11/14 | 64 | 67 | 64 | 67 | +4.18% | 13,400 | - | -5.21% | - | - |
| 11/13 | 65 | 66 | 63 | 65 | -4.58% | 26,900 | - | -9.01% | - | - |
| 11/12 | 68 | 68 | 65 | 68 | -2.31% | 31,000 | - | -5.97% | - | - |
| 11/09 | 69 | 70 | 68 | 69 | -0.57% | 10,800 | - | -3.75% | - | - |
| 11/08 | 70 | 70 | 68 | 70 | +2.5% | 19,700 | - | -3.19% | - | - |
| 11/07 | 70 | 72 | 68 | 68 | -2.86% | 79,500 | - | -5.56% | - | - |
| 11/06 | 70 | 70 | 70 | 70 | 0% | 3,600 | - | -2.78% | - | - |
| 11/05 | 70 | 71 | 69 | 70 | 0% | 23,000 | - | -2.78% | - | - |
| 11/02 | 70 | 70 | 70 | 70 | -0.57% | 14,200 | - | -2.78% | - | - |
| 11/01 | 71 | 71 | 69 | 70 | +0.14% | 23,600 | - | -3.56% | - | - |
| 10/31 | 71 | 72 | 68 | 70 | -3.43% | 73,600 | - | -3.7% | - | - |
| 10/30 | 72 | 73 | 71 | 73 | +1.39% | 7,000 | - | -0.27% | - | - |
