株価チャート
2012/10/26~2013/03/29
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 | 173 | 175 | 170 | 174 | -1.75% | 11,100 | 6億7351万 | +1.7% | - | 0.35 |
03/28 | 184 | 205 | 170 | 177 | -3.28% | 20,800 | 6億8552万 | +4.12% | - | 0.35 |
03/27 | 183 | 183 | 183 | 183 | +0.05% | 400 | 7億875万 | +7.65% | - | 0.36 |
03/26 | 171 | 183 | 171 | 183 | +5.66% | 1,100 | 7億837万 | +8.87% | - | 0.36 |
03/25 | 180 | 184 | 173 | 173 | -1.42% | 8,400 | 6億7041万 | +3.65% | - | 0.34 |
03/22 | 176 | 176 | 176 | 176 | +3.23% | 1,200 | 6億8009万 | +5.78% | - | 0.35 |
03/21 | 169 | 173 | 169 | 170 | +0.06% | 2,300 | 6億5879万 | +2.47% | - | 0.34 |
03/19 | 172 | 172 | 170 | 170 | -0.93% | 7,600 | 6億5841万 | +2.41% | - | 0.34 |
03/18 | 172 | 172 | 170 | 172 | 0% | 1,200 | 6億6460万 | +4% | - | 0.34 |
03/15 | 169 | 172 | 164 | 172 | +3.75% | 3,600 | 6億6460万 | +4% | - | 0.34 |
03/14 | 165 | 167 | 165 | 165 | +0.36% | 1,500 | 6億4059万 | +0.85% | - | 0.33 |
03/13 | 165 | 165 | 165 | 165 | +0.49% | 200 | 6億3827万 | +1.1% | - | 0.33 |
03/12 | 167 | 169 | 164 | 164 | -5.26% | 4,600 | 6億3517万 | +1.23% | - | 0.33 |
03/11 | 178 | 178 | 173 | 173 | -2.75% | 2,800 | 6億7041万 | +6.85% | - | 0.34 |
03/08 | 175 | 185 | 173 | 178 | +1.66% | 15,800 | 6億8939万 | +10.56% | - | 0.35 |
03/07 | 170 | 175 | 170 | 175 | -2.18% | 1,700 | 6億7816万 | +9.44% | - | 0.35 |
03/06 | 179 | 179 | 175 | 179 | 0% | 5,500 | 6億9326万 | +12.58% | - | 0.36 |
03/05 | 166 | 180 | 165 | 179 | +4.37% | 3,900 | 6億9326万 | +13.29% | - | 0.36 |
03/04 | 180 | 180 | 171 | 172 | -0.23% | 7,100 | 6億6421万 | +9.24% | - | 0.34 |
03/01 | 163 | 172 | 163 | 172 | +5.33% | 4,100 | 6億6576万 | +10.19% | - | 0.34 |
02/28 | 163 | 163 | 161 | 163 | +0.74% | 3,300 | 6億3207万 | +5.29% | - | 0.32 |
02/27 | 163 | 163 | 161 | 162 | -0.86% | 2,400 | 6億2742万 | +5.19% | - | 0.32 |
02/26 | 160 | 163 | 158 | 163 | +3.35% | 2,100 | 6億3284万 | +6.8% | - | 0.32 |
02/25 | 169 | 178 | 158 | 158 | +0.06% | 15,800 | 6億1232万 | +3.33% | - | 0.31 |
02/22 | 158 | 158 | 158 | 158 | +1.94% | 2,500 | 6億1193万 | +3.95% | - | 0.31 |
02/21 | 160 | 160 | 155 | 155 | -2.39% | 8,800 | 6億31万 | +2.65% | - | 0.31 |
02/20 | 162 | 162 | 155 | 159 | +1.79% | 2,100 | 6億1503万 | +5.17% | - | 0.32 |
02/19 | 153 | 160 | 153 | 156 | +0.65% | 4,000 | 6億418万 | +4% | - | 0.31 |
02/18 | 155 | 157 | 153 | 155 | +1.84% | 5,500 | 6億31万 | +3.33% | - | 0.31 |
02/15 | 166 | 166 | 152 | 152 | -7.7% | 18,500 | 5億8947万 | +2.15% | - | 0.3 |
02/14 | 162 | 165 | 162 | 165 | +3.06% | 3,000 | 6億3865万 | +11.42% | - | 0.33 |
02/13 | 165 | 180 | 159 | 160 | -1.3% | 23,100 | 6億1968万 | +8.84% | - | 0.32 |
02/12 | 158 | 198 | 151 | 162 | +2.66% | 87,500 | 6億2781万 | +11.03% | - | 0.32 |
02/08 | 150 | 159 | 150 | 158 | +5.27% | 1,100 | 6億1154万 | +8.9% | - | 0.31 |
02/07 | 150 | 160 | 150 | 150 | +2.6% | 11,800 | 5億8095万 | +4.17% | - | 0.3 |
02/06 | 149 | 149 | 146 | 146 | -1.22% | 1,300 | 5億6623万 | +1.53% | - | 0.29 |
02/05 | 147 | 151 | 147 | 148 | -1.73% | 3,200 | 5億7320万 | +3.5% | - | 0.29 |
02/04 | 145 | 151 | 145 | 151 | +3.86% | 2,600 | 5億8327万 | +5.31% | - | 0.3 |
02/01 | 149 | 149 | 144 | 145 | -6.87% | 14,000 | 5億6158万 | +2.11% | - | 0.29 |
01/31 | 155 | 156 | 151 | 156 | +3.11% | 3,700 | 6億302万 | +9.65% | - | 0.31 |
01/30 | 149 | 151 | 149 | 151 | +0.67% | 1,900 | 5億8482万 | +7.09% | - | 0.3 |
01/29 | 146 | 150 | 146 | 150 | +1.08% | 1,900 | 5億8095万 | +6.38% | - | 0.3 |
01/28 | 150 | 150 | 148 | 148 | -1% | 1,700 | 5億7475万 | +6% | - | 0.29 |
01/25 | 143 | 150 | 143 | 150 | +1.28% | 9,100 | 5億8056万 | +7.84% | - | 0.3 |
01/24 | 148 | 148 | 147 | 148 | +1.16% | 1,400 | 5億7320万 | +6.47% | - | 0.29 |
01/23 | 146 | 147 | 146 | 146 | +0.76% | 1,800 | 5億6661万 | +6.01% | - | 0.29 |
01/22 | 146 | 146 | 145 | 145 | -0.55% | 2,300 | 5億6235万 | +5.22% | - | 0.29 |
01/21 | 145 | 146 | 144 | 146 | +1.04% | 2,900 | 5億6545万 | +5.8% | - | 0.29 |
01/18 | 143 | 145 | 143 | 145 | +3.21% | 3,500 | 5億5964万 | +5.47% | - | 0.29 |
01/17 | 140 | 140 | 140 | 140 | -0.28% | 400 | 5億4222万 | +2.19% | - | 0.28 |
01/16 | 144 | 144 | 140 | 140 | -2.5% | 11,300 | 5億4376万 | +2.48% | - | 0.28 |
01/15 | 141 | 144 | 141 | 144 | +2.86% | 1,900 | 5億5771万 | +5.88% | - | 0.29 |
01/11 | 139 | 140 | 139 | 140 | +1.3% | 1,400 | 5億4222万 | +2.94% | - | 0.28 |
01/10 | 137 | 140 | 137 | 138 | -0.86% | 1,700 | 5億3524万 | +1.62% | - | 0.27 |
01/09 | 137 | 140 | 137 | 139 | +2.95% | 1,500 | 5億3989万 | +2.5% | - | 0.28 |
01/08 | 135 | 135 | 135 | 135 | +0.07% | 1,200 | 5億2440万 | -0.44% | - | 0.27 |
01/07 | 135 | 136 | 135 | 135 | +0.15% | 2,000 | 5億2401万 | -0.51% | - | 0.27 |
01/04 | 136 | 138 | 133 | 135 | -1.39% | 6,600 | 5億2324万 | -0.66% | - | 0.27 |
2012 |
12/28 | 135 | 137 | 135 | 137 | +1.33% | 3,800 | - | +0.74% | - | - |
12/27 | 136 | 136 | 135 | 135 | -0.07% | 3,300 | - | -0.59% | - | - |
12/26 | 135 | 136 | 135 | 135 | 0% | 3,400 | - | -0.51% | - | - |
12/25 | 140 | 140 | 135 | 135 | -0.59% | 13,200 | - | -0.51% | - | - |
12/21 | 136 | 137 | 136 | 136 | -0.58% | 3,100 | - | +0.07% | - | - |
12/20 | 138 | 138 | 137 | 137 | +1.11% | 2,800 | - | +0.66% | - | - |
12/19 | 136 | 137 | 135 | 135 | -0.37% | 8,900 | - | -0.44% | - | - |
12/18 | 135 | 136 | 135 | 136 | +0.97% | 2,000 | - | -0.07% | - | - |
12/17 | 135 | 136 | 135 | 135 | -2.11% | 2,800 | - | -0.3% | - | - |
12/14 | 135 | 138 | 135 | 138 | +1.7% | 8,200 | - | +1.1% | - | - |
12/13 | 136 | 136 | 135 | 135 | +0.15% | 7,400 | - | -0.59% | - | - |
12/12 | 135 | 135 | 135 | 135 | 0% | 300 | - | -0.74% | - | - |
12/11 | 135 | 135 | 135 | 135 | -0.07% | 1,600 | - | -0.74% | - | - |
12/10 | 136 | 137 | 135 | 135 | -2.1% | 2,000 | - | -0.66% | - | - |
12/07 | 136 | 138 | 134 | 138 | +1.47% | 2,000 | - | +1.47% | - | - |
12/06 | 135 | 136 | 135 | 136 | +0.59% | 1,500 | - | 0% | - | - |
12/05 | 135 | 136 | 135 | 135 | +0.07% | 900 | - | -0.59% | - | - |
12/04 | 135 | 135 | 135 | 135 | 0% | 400 | - | -0.66% | - | - |
12/03 | 135 | 135 | 135 | 135 | -0.15% | 500 | - | -0.66% | - | - |
11/30 | 139 | 139 | 135 | 135 | -0.66% | 1,500 | - | -0.51% | - | - |
11/29 | 136 | 136 | 136 | 136 | +0.81% | 100 | - | +0.15% | - | - |
11/28 | 135 | 135 | 135 | 135 | -2.1% | 100 | - | -0.66% | - | - |
11/27 | 138 | 138 | 138 | 138 | +2.22% | 200 | - | +0.73% | - | - |
11/26 | 138 | 140 | 135 | 135 | +0.52% | 9,500 | - | -1.46% | - | - |
11/22 | 136 | 136 | 133 | 134 | +0.98% | 700 | - | -1.97% | - | - |
11/21 | 137 | 137 | 133 | 133 | -2.85% | 2,600 | - | -2.92% | - | - |
11/20 | 137 | 137 | 136 | 137 | -0.07% | 1,800 | - | -0.07% | - | - |
11/19 | 136 | 137 | 135 | 137 | +0.74% | 700 | - | 0% | - | - |
11/16 | 132 | 136 | 132 | 136 | -1.45% | 1,800 | - | -0.73% | - | - |
11/15 | 140 | 140 | 134 | 138 | +2.3% | 1,600 | - | +0.73% | - | - |
11/14 | 135 | 135 | 134 | 135 | -0.44% | 1,000 | - | -1.53% | - | - |
11/13 | 136 | 136 | 136 | 136 | +4.23% | 600 | - | -1.09% | - | - |
11/12 | 135 | 135 | 130 | 130 | -3.85% | 1,900 | - | -5.11% | - | - |
11/09 | 139 | 139 | 135 | 135 | -2.73% | 400 | - | -2.03% | - | - |
11/08 | 138 | 139 | 138 | 139 | +2.21% | 1,000 | - | +0.72% | - | - |
11/07 | 136 | 136 | 136 | 136 | +0.74% | 200 | - | -1.45% | - | - |
11/06 | 138 | 138 | 135 | 135 | -1.82% | 400 | - | -1.46% | - | - |
11/05 | 136 | 138 | 136 | 138 | +1.1% | 600 | - | +0.36% | - | - |
11/02 | 133 | 136 | 133 | 136 | +1.12% | 600 | - | -0.73% | - | - |
10/30 | 136 | 136 | 134 | 135 | -1.1% | 500 | - | -1.82% | - | - |
10/29 | 136 | 136 | 136 | 136 | -2.79% | 100 | - | -0.73% | - | - |
10/26 | 140 | 140 | 140 | 140 | 0% | 100 | - | +2.12% | - | - |