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 | 354 | 355 | 346 | 346 | -2.26% | 93,000 | 272億2979万 | -1.14% | 8.02 | 0.62 |
| 03/28 | 352 | 355 | 349 | 354 | +2.02% | 89,000 | 278億5938万 | +1.43% | 8.21 | 0.63 |
| 03/27 | 349 | 355 | 347 | 347 | -1.42% | 141,000 | 273億848万 | -0.57% | 8.04 | 0.62 |
| 03/26 | 358 | 361 | 352 | 352 | -3.83% | 135,000 | 277億198万 | +1.15% | 8.16 | 0.63 |
| 03/25 | 370 | 370 | 365 | 366 | +1.1% | 150,000 | 288億376万 | +5.48% | 8.48 | 0.65 |
| 03/22 | 360 | 368 | 360 | 362 | +0.28% | 155,000 | 284億8897万 | +4.93% | 8.39 | 0.64 |
| 03/21 | 364 | 365 | 360 | 361 | -0.55% | 178,000 | 284億1027万 | +5.25% | 8.37 | 0.64 |
| 03/19 | 353 | 365 | 351 | 363 | +4.01% | 180,000 | 285億6767万 | +6.45% | 8.41 | 0.65 |
| 03/18 | 348 | 355 | 345 | 349 | +0.87% | 217,000 | 274億6588万 | +2.65% | 8.09 | 0.62 |
| 03/15 | 350 | 350 | 344 | 346 | -1.7% | 202,000 | 272億2979万 | +1.76% | 8.02 | 0.62 |
| 03/14 | 352 | 354 | 348 | 352 | +0.86% | 148,000 | 277億198万 | +3.53% | 8.16 | 0.63 |
| 03/13 | 340 | 351 | 340 | 349 | +2.95% | 157,000 | 274億6588万 | +2.65% | 8.09 | 0.62 |
| 03/12 | 343 | 348 | 338 | 339 | 0% | 239,000 | 266億7889万 | 0% | 7.86 | 0.6 |
| 03/11 | 353 | 353 | 339 | 339 | -2.59% | 206,000 | 266億7889万 | -0.29% | 7.86 | 0.6 |
| 03/08 | 345 | 350 | 345 | 348 | +1.16% | 184,000 | 273億8718万 | +2.35% | 8.07 | 0.62 |
| 03/07 | 346 | 352 | 341 | 344 | -1.15% | 110,000 | 270億7239万 | +1.18% | 7.97 | 0.61 |
| 03/06 | 351 | 353 | 347 | 348 | -1.14% | 73,000 | 273億8718万 | +2.35% | 8.07 | 0.62 |
| 03/05 | 352 | 356 | 347 | 352 | +1.73% | 103,000 | 277億198万 | +3.53% | 8.16 | 0.63 |
| 03/04 | 352 | 354 | 340 | 346 | -1.7% | 161,000 | 272億2979万 | +1.76% | 8.02 | 0.62 |
| 03/01 | 357 | 357 | 350 | 352 | -1.68% | 117,000 | 277億198万 | +3.53% | 8.16 | 0.63 |
| 02/28 | 348 | 358 | 345 | 358 | +5.29% | 161,000 | 281億7417万 | +5.29% | 8.3 | 0.64 |
| 02/27 | 336 | 344 | 336 | 340 | +0.59% | 59,000 | 267億5759万 | +0.29% | 7.88 | 0.61 |
| 02/26 | 338 | 343 | 335 | 338 | -2.31% | 64,000 | 266億19万 | -0.29% | 7.84 | 0.6 |
| 02/25 | 339 | 348 | 338 | 346 | +1.47% | 76,000 | 272億2979万 | +2.06% | 8.02 | 0.62 |
| 02/22 | 337 | 343 | 333 | 341 | -1.16% | 92,000 | 268億3629万 | +0.89% | 7.9 | 0.61 |
| 02/21 | 345 | 347 | 342 | 345 | -0.58% | 88,000 | 271億5109万 | +2.37% | 8 | 0.61 |
| 02/20 | 335 | 349 | 333 | 347 | +6.12% | 194,000 | 273億848万 | +3.27% | 8.04 | 0.62 |
| 02/19 | 325 | 329 | 322 | 327 | +2.51% | 71,000 | 257億3451万 | -2.68% | 7.58 | 0.58 |
| 02/18 | 313 | 322 | 313 | 319 | +3.24% | 173,000 | 251億492万 | -4.78% | 7.39 | 0.57 |
| 02/15 | 311 | 317 | 306 | 309 | -1.9% | 147,000 | 243億1793万 | -7.76% | 7.16 | 0.55 |
| 02/14 | 320 | 321 | 312 | 315 | -0.63% | 140,000 | 247億9012万 | -6.25% | 7.3 | 0.56 |
| 02/13 | 325 | 332 | 315 | 317 | -3.35% | 219,000 | 249億4752万 | -5.65% | 7.35 | 0.56 |
| 02/12 | 349 | 349 | 318 | 328 | -4.37% | 292,000 | 258億1321万 | -2.38% | 7.6 | 0.58 |
| 02/08 | 351 | 355 | 334 | 343 | -2.56% | 127,000 | 269億9369万 | +2.39% | 7.95 | 0.61 |
| 02/07 | 351 | 354 | 348 | 352 | +0.28% | 97,000 | 277億198万 | +5.71% | 8.16 | 0.63 |
| 02/06 | 342 | 358 | 342 | 351 | +2.33% | 181,000 | 276億2328万 | +6.04% | 8.14 | 0.63 |
| 02/05 | 348 | 350 | 337 | 343 | -1.44% | 86,000 | 269億9369万 | +4.26% | 7.95 | 0.61 |
| 02/04 | 347 | 350 | 347 | 348 | 0% | 40,000 | 273億8718万 | +6.42% | 8.07 | 0.62 |
| 02/01 | 349 | 351 | 345 | 348 | -1.14% | 72,000 | 273億8718万 | +7.08% | 8.07 | 0.62 |
| 01/31 | 347 | 353 | 347 | 352 | +1.44% | 106,000 | 277億198万 | +8.98% | 8.16 | 0.63 |
| 01/30 | 348 | 350 | 347 | 347 | -0.29% | 38,000 | 273億848万 | +8.1% | 8.04 | 0.62 |
| 01/29 | 341 | 349 | 341 | 348 | +2.05% | 58,000 | 273億8718万 | +9.09% | 8.07 | 0.62 |
| 01/28 | 350 | 350 | 341 | 341 | -1.45% | 70,000 | 268億3629万 | +7.91% | 7.9 | 0.61 |
| 01/25 | 344 | 347 | 338 | 346 | +0.87% | 154,000 | 272億2979万 | +10.19% | 8.02 | 0.62 |
| 01/24 | 330 | 345 | 328 | 343 | +1.48% | 88,000 | 269億9369万 | +9.94% | 7.95 | 0.61 |
| 01/23 | 338 | 340 | 329 | 338 | -0.29% | 105,000 | 266億19万 | +9.39% | 7.84 | 0.6 |
| 01/22 | 333 | 342 | 330 | 339 | +2.42% | 119,000 | 266億7889万 | +10.42% | 7.86 | 0.6 |
| 01/21 | 332 | 333 | 328 | 331 | +0.61% | 50,000 | 260億4930万 | +8.52% | 7.67 | 0.59 |
| 01/18 | 328 | 331 | 328 | 329 | +1.86% | 82,000 | 258億9191万 | +8.58% | 7.63 | 0.59 |
| 01/17 | 324 | 329 | 322 | 323 | -0.31% | 69,000 | 254億1971万 | +7.31% | 7.49 | 0.58 |
| 01/16 | 330 | 330 | 323 | 324 | -1.82% | 79,000 | 254億9841万 | +8.36% | 7.51 | 0.58 |
| 01/15 | 324 | 332 | 324 | 330 | +3.13% | 90,000 | 259億7060万 | +11.11% | 7.65 | 0.59 |
| 01/11 | 324 | 324 | 319 | 320 | 0% | 77,000 | 251億8362万 | +8.47% | 7.42 | 0.57 |
| 01/10 | 321 | 324 | 320 | 320 | +0.63% | 71,000 | 251億8362万 | +9.22% | 7.42 | 0.57 |
| 01/09 | 311 | 321 | 310 | 318 | +1.92% | 91,000 | 250億2622万 | +8.9% | 7.37 | 0.57 |
| 01/08 | 317 | 324 | 310 | 312 | -1.58% | 107,000 | 245億5403万 | +7.59% | 7.23 | 0.56 |
| 01/07 | 307 | 317 | 307 | 317 | +3.26% | 183,000 | 249億4752万 | +9.69% | 7.35 | 0.56 |
| 01/04 | 308 | 309 | 305 | 307 | +2.33% | 91,000 | 241億6053万 | +6.97% | 7.12 | 0.55 |
| 2012 |
| 12/28 | 298 | 304 | 298 | 300 | +1.01% | 82,000 | - | +4.9% | - | - |
| 12/27 | 299 | 302 | 296 | 297 | -1.66% | 61,000 | - | +4.21% | - | - |
| 12/26 | 302 | 303 | 296 | 302 | +1% | 58,000 | - | +6.34% | - | - |
| 12/25 | 307 | 308 | 298 | 299 | -0.33% | 254,000 | - | +6.03% | - | - |
| 12/21 | 297 | 300 | 293 | 300 | +1.01% | 187,000 | - | +6.76% | - | - |
| 12/20 | 298 | 300 | 296 | 297 | -0.67% | 107,000 | - | +6.07% | - | - |
| 12/19 | 294 | 299 | 291 | 299 | +3.1% | 126,000 | - | +7.17% | - | - |
| 12/18 | 288 | 292 | 288 | 290 | +1.05% | 62,000 | - | +4.69% | - | - |
| 12/17 | 288 | 289 | 287 | 287 | +0.7% | 60,000 | - | +3.61% | - | - |
| 12/14 | 285 | 289 | 285 | 285 | +0.71% | 138,000 | - | +3.26% | - | - |
| 12/13 | 283 | 285 | 283 | 283 | 0% | 45,000 | - | +2.91% | - | - |
| 12/12 | 286 | 286 | 283 | 283 | 0% | 43,000 | - | +2.54% | - | - |
| 12/11 | 284 | 284 | 282 | 283 | +0.35% | 45,000 | - | +2.54% | - | - |
| 12/10 | 292 | 292 | 280 | 282 | -0.7% | 66,000 | - | +2.17% | - | - |
| 12/07 | 286 | 287 | 284 | 284 | -0.35% | 69,000 | - | +2.53% | - | - |
| 12/06 | 283 | 285 | 282 | 285 | +1.42% | 71,000 | - | +2.89% | - | - |
| 12/05 | 278 | 281 | 277 | 281 | +1.81% | 53,000 | - | +1.44% | - | - |
| 12/04 | 275 | 277 | 275 | 276 | +0.36% | 31,000 | - | -0.36% | - | - |
| 12/03 | 275 | 275 | 274 | 275 | 0% | 16,000 | - | -0.72% | - | - |
| 11/30 | 279 | 280 | 275 | 275 | -0.36% | 72,000 | - | -1.08% | - | - |
| 11/29 | 276 | 278 | 275 | 276 | 0% | 45,000 | - | -0.72% | - | - |
| 11/28 | 277 | 278 | 274 | 276 | 0% | 53,000 | - | -0.72% | - | - |
| 11/27 | 275 | 278 | 275 | 276 | +0.36% | 93,000 | - | -1.08% | - | - |
| 11/26 | 281 | 281 | 274 | 275 | -0.72% | 76,000 | - | -1.79% | - | - |
| 11/22 | 279 | 279 | 274 | 277 | +1.84% | 89,000 | - | -1.42% | - | - |
| 11/21 | 274 | 275 | 271 | 272 | 0% | 57,000 | - | -3.2% | - | - |
| 11/20 | 273 | 275 | 272 | 272 | 0% | 60,000 | - | -3.55% | - | - |
| 11/19 | 273 | 275 | 272 | 272 | 0% | 54,000 | - | -3.55% | - | - |
| 11/16 | 272 | 275 | 270 | 272 | +1.12% | 61,000 | - | -3.89% | - | - |
| 11/15 | 267 | 269 | 265 | 269 | +1.51% | 70,000 | - | -4.95% | - | - |
| 11/14 | 265 | 267 | 263 | 265 | 0% | 45,000 | - | -6.69% | - | - |
| 11/13 | 267 | 268 | 262 | 265 | -0.75% | 73,000 | - | -6.69% | - | - |
| 11/12 | 273 | 273 | 266 | 267 | -1.48% | 91,000 | - | -6.32% | - | - |
| 11/09 | 276 | 276 | 267 | 271 | -1.45% | 126,000 | - | -5.24% | - | - |
| 11/08 | 289 | 295 | 270 | 275 | -5.5% | 218,000 | - | -4.18% | - | - |
| 11/07 | 291 | 293 | 289 | 291 | +1.39% | 37,000 | - | +1.39% | - | - |
| 11/06 | 288 | 290 | 287 | 287 | -1.37% | 31,000 | - | 0% | - | - |
| 11/05 | 289 | 291 | 288 | 291 | -0.68% | 15,000 | - | +1.39% | - | - |
| 11/02 | 294 | 294 | 291 | 293 | 0% | 33,000 | - | +2.09% | - | - |
| 11/01 | 287 | 293 | 283 | 293 | +2.81% | 68,000 | - | +2.09% | - | - |
| 10/31 | 280 | 285 | 279 | 285 | +1.79% | 35,000 | - | -0.7% | - | - |
| 10/30 | 282 | 282 | 279 | 280 | -1.06% | 47,000 | - | -2.78% | - | - |
