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 | 114 | 115 | 112 | 115 | 0% | 28,000 | 47億3888万 | -0.86% | 13.54 | - |
03/28 | 117 | 117 | 114 | 115 | -1.71% | 30,000 | 47億3888万 | 0% | 13.54 | - |
03/27 | 117 | 118 | 117 | 117 | -2.5% | 28,000 | 48億2130万 | +1.74% | 13.78 | - |
03/26 | 118 | 120 | 118 | 120 | 0% | 58,000 | 49億4492万 | +4.35% | 14.13 | - |
03/25 | 122 | 122 | 119 | 120 | 0% | 52,000 | 49億4492万 | +4.35% | 14.13 | - |
03/22 | 122 | 122 | 118 | 120 | -1.64% | 89,000 | 49億4492万 | +5.26% | 14.13 | - |
03/21 | 124 | 124 | 122 | 122 | -0.81% | 113,000 | 50億2734万 | +7.02% | 14.36 | - |
03/19 | 118 | 123 | 118 | 123 | +4.24% | 184,000 | 50億6855万 | +8.85% | 14.48 | - |
03/18 | 118 | 119 | 116 | 118 | +0.85% | 131,000 | 48億6251万 | +4.42% | 13.89 | - |
03/15 | 115 | 117 | 115 | 117 | +2.63% | 84,000 | 48億2130万 | +3.54% | 13.78 | - |
03/14 | 115 | 116 | 114 | 114 | -0.87% | 41,000 | 46億9768万 | +0.88% | 13.42 | - |
03/13 | 116 | 116 | 114 | 115 | 0% | 42,000 | 47億3888万 | +1.77% | 13.54 | - |
03/12 | 117 | 117 | 115 | 115 | -0.86% | 54,000 | 47億3888万 | +1.77% | 13.54 | - |
03/11 | 116 | 117 | 115 | 116 | +0.87% | 57,000 | 47億8009万 | +2.65% | 13.66 | - |
03/08 | 114 | 115 | 114 | 115 | +0.88% | 36,000 | 47億3888万 | +1.77% | 13.54 | - |
03/07 | 113 | 115 | 113 | 114 | +0.88% | 20,000 | 46億9768万 | +0.88% | 13.42 | - |
03/06 | 114 | 114 | 112 | 113 | -0.88% | 37,000 | 46億5647万 | 0% | 13.3 | - |
03/05 | 114 | 114 | 114 | 114 | +0.88% | 23,000 | 46億9768万 | +0.88% | 13.42 | - |
03/04 | 114 | 114 | 113 | 113 | 0% | 21,000 | 46億5647万 | 0% | 13.3 | - |
03/01 | 114 | 114 | 112 | 113 | -0.88% | 17,000 | 46億5647万 | 0% | 13.3 | - |
02/28 | 113 | 114 | 112 | 114 | +1.79% | 31,000 | 46億9768万 | +0.88% | 13.42 | - |
02/27 | 111 | 112 | 111 | 112 | +1.82% | 15,000 | 46億1526万 | 0% | 13.19 | - |
02/26 | 109 | 110 | 109 | 110 | -0.9% | 30,000 | 45億3285万 | -1.79% | 12.95 | - |
02/25 | 111 | 112 | 111 | 111 | -1.77% | 31,000 | 45億7405万 | -0.89% | 13.07 | - |
02/22 | 113 | 113 | 109 | 113 | 0% | 13,000 | 46億5647万 | +0.89% | 13.3 | - |
02/21 | 111 | 113 | 111 | 113 | +1.8% | 12,000 | 46億5647万 | +1.8% | 13.3 | - |
02/20 | 109 | 111 | 109 | 111 | +1.83% | 38,000 | 45億7405万 | 0% | 13.07 | - |
02/19 | 108 | 110 | 108 | 109 | +0.93% | 10,000 | 44億9164万 | -1.8% | 12.83 | - |
02/18 | 108 | 110 | 107 | 108 | -0.92% | 9,000 | 44億5043万 | -2.7% | 12.72 | - |
02/15 | 110 | 110 | 107 | 109 | -0.91% | 22,000 | 44億9164万 | -1.8% | 12.83 | - |
02/14 | 110 | 110 | 110 | 110 | 0% | 2,000 | 45億3285万 | 0% | 12.95 | - |
02/13 | 115 | 115 | 110 | 110 | -4.35% | 73,000 | 45億3285万 | 0% | 12.95 | - |
02/12 | 113 | 115 | 113 | 115 | +0.88% | 9,000 | 47億3888万 | +4.55% | 13.54 | - |
02/08 | 113 | 117 | 112 | 114 | 0% | 77,000 | 46億9768万 | +4.59% | 13.42 | - |
02/07 | 115 | 115 | 113 | 114 | -0.87% | 42,000 | 46億9768万 | +4.59% | 13.42 | - |
02/06 | 115 | 118 | 114 | 115 | +0.88% | 66,000 | 47億3888万 | +6.48% | 13.54 | - |
02/05 | 115 | 115 | 114 | 114 | -2.56% | 7,000 | 46億9768万 | +5.56% | 13.42 | - |
02/04 | 117 | 117 | 115 | 117 | 0% | 45,000 | 48億2130万 | +9.35% | 13.78 | - |
02/01 | 116 | 117 | 112 | 117 | +0.86% | 35,000 | 48億2130万 | +10.38% | 13.78 | - |
01/31 | 115 | 116 | 112 | 116 | 0% | 71,000 | 47億8009万 | +9.43% | 13.66 | - |
01/30 | 113 | 116 | 112 | 116 | +3.57% | 16,000 | 47億8009万 | +10.48% | 13.66 | - |
01/29 | 114 | 114 | 111 | 112 | -1.75% | 31,000 | 46億1526万 | +7.69% | 13.19 | - |
01/28 | 117 | 117 | 113 | 114 | -0.87% | 87,000 | 46億9768万 | +9.62% | 13.42 | - |
01/25 | 108 | 115 | 108 | 115 | +6.48% | 116,000 | 47億3888万 | +11.65% | 13.54 | - |
01/24 | 108 | 108 | 106 | 108 | +0.93% | 16,000 | 44億5043万 | +5.88% | 12.72 | - |
01/23 | 107 | 108 | 105 | 107 | 0% | 50,000 | 44億922万 | +4.9% | 12.6 | - |
01/22 | 107 | 108 | 107 | 107 | 0% | 56,000 | 44億922万 | +5.94% | 12.6 | - |
01/21 | 107 | 107 | 105 | 107 | +0.94% | 109,000 | 44億922万 | +5.94% | 12.6 | - |
01/18 | 104 | 106 | 103 | 106 | +2.91% | 64,000 | 43億6801万 | +4.95% | 12.48 | - |
01/17 | 104 | 104 | 102 | 103 | -0.96% | 81,000 | 42億4439万 | +3% | 12.13 | - |
01/16 | 106 | 106 | 103 | 104 | -1.89% | 78,000 | 42億8560万 | +4% | 12.24 | - |
01/15 | 106 | 108 | 106 | 106 | 0% | 70,000 | 43億6801万 | +6% | 12.48 | - |
01/11 | 107 | 107 | 105 | 106 | -0.93% | 103,000 | 43億6801万 | +7.07% | 12.48 | - |
01/10 | 103 | 107 | 103 | 107 | +4.9% | 83,000 | 44億922万 | +9.18% | 12.6 | - |
01/09 | 100 | 102 | 100 | 102 | 0% | 68,000 | 42億318万 | +4.08% | 12.01 | - |
01/08 | 104 | 104 | 101 | 102 | -0.97% | 83,000 | 42億318万 | +5.15% | 12.01 | - |
01/07 | 104 | 105 | 103 | 103 | -0.96% | 110,000 | 42億4439万 | +6.19% | 12.13 | - |
01/04 | 107 | 107 | 102 | 104 | +1.96% | 49,000 | 42億8560万 | +8.33% | 12.24 | - |
2012 |
12/28 | 102 | 102 | 100 | 102 | 0% | 17,000 | - | +6.25% | - | - |
12/27 | 100 | 102 | 99 | 102 | +2% | 51,000 | - | +7.37% | - | - |
12/26 | 98 | 100 | 97 | 100 | +3.09% | 26,000 | - | +5.26% | - | - |
12/25 | 98 | 98 | 97 | 97 | -1.02% | 48,000 | - | +2.11% | - | - |
12/21 | 101 | 101 | 94 | 98 | -2.97% | 114,000 | - | +4.26% | - | - |
12/20 | 100 | 101 | 99 | 101 | +2.02% | 27,000 | - | +7.45% | - | - |
12/19 | 98 | 104 | 97 | 99 | +1.02% | 52,000 | - | +6.45% | - | - |
12/18 | 98 | 98 | 97 | 98 | -1.01% | 5,000 | - | +5.38% | - | - |
12/17 | 97 | 99 | 97 | 99 | +3.13% | 18,000 | - | +7.61% | - | - |
12/14 | 96 | 96 | 95 | 96 | 0% | 25,000 | - | +4.35% | - | - |
12/13 | 96 | 97 | 96 | 96 | +1.05% | 29,000 | - | +4.35% | - | - |
12/12 | 94 | 95 | 94 | 95 | -1.04% | 24,000 | - | +4.4% | - | - |
12/11 | 96 | 96 | 95 | 96 | -2.04% | 25,000 | - | +5.49% | - | - |
12/10 | 96 | 98 | 96 | 98 | +2.08% | 18,000 | - | +7.69% | - | - |
12/07 | 95 | 96 | 95 | 96 | -1.03% | 19,000 | - | +5.49% | - | - |
12/06 | 94 | 97 | 94 | 97 | +1.04% | 39,000 | - | +7.78% | - | - |
12/05 | 95 | 96 | 94 | 96 | +2.13% | 38,000 | - | +6.67% | - | - |
12/04 | 92 | 94 | 92 | 94 | 0% | 11,000 | - | +4.44% | - | - |
12/03 | 91 | 94 | 90 | 94 | +4.44% | 43,000 | - | +4.44% | - | - |
11/30 | 91 | 91 | 90 | 90 | -1.1% | 8,000 | - | 0% | - | - |
11/29 | 91 | 91 | 91 | 91 | +1.11% | 19,000 | - | +1.11% | - | - |
11/28 | 91 | 91 | 90 | 90 | -1.1% | 5,000 | - | 0% | - | - |
11/27 | 89 | 91 | 89 | 91 | 0% | 35,000 | - | +1.11% | - | - |
11/26 | 90 | 91 | 90 | 91 | +1.11% | 29,000 | - | +2.25% | - | - |
11/22 | 91 | 91 | 90 | 90 | -1.1% | 30,000 | - | +1.12% | - | - |
11/21 | 90 | 91 | 90 | 91 | +2.25% | 17,000 | - | +2.25% | - | - |
11/20 | 90 | 90 | 89 | 89 | -1.11% | 17,000 | - | 0% | - | - |
11/19 | 89 | 90 | 89 | 90 | +1.12% | 41,000 | - | +1.12% | - | - |
11/16 | 88 | 89 | 88 | 89 | +2.3% | 33,000 | - | -1.11% | - | - |
11/15 | 87 | 88 | 87 | 87 | 0% | 36,000 | - | -3.33% | - | - |
11/14 | 86 | 87 | 86 | 87 | -1.14% | 2,000 | - | -3.33% | - | - |
11/13 | 87 | 88 | 87 | 88 | +1.15% | 17,000 | - | -2.22% | - | - |
11/12 | 87 | 88 | 87 | 87 | -1.14% | 10,000 | - | -3.33% | - | - |
11/09 | 88 | 88 | 87 | 88 | -1.12% | 27,000 | - | -2.22% | - | - |
11/08 | 88 | 89 | 88 | 89 | -1.11% | 35,000 | - | -1.11% | - | - |
11/07 | 90 | 90 | 89 | 90 | -1.1% | 10,000 | - | 0% | - | - |
11/06 | 91 | 91 | 91 | 91 | 0% | 3,000 | - | +1.11% | - | - |
11/05 | 90 | 91 | 90 | 91 | +2.25% | 6,000 | - | +1.11% | - | - |
11/02 | 90 | 90 | 89 | 89 | -1.11% | 29,000 | - | -1.11% | - | - |
11/01 | 91 | 91 | 90 | 90 | 0% | 18,000 | - | 0% | - | - |
10/31 | 89 | 90 | 89 | 90 | 0% | 7,000 | - | 0% | - | - |
10/30 | 90 | 90 | 90 | 90 | 0% | 1,000 | - | -1.1% | - | - |