株価チャート
2012/06/15～2013/03/29
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 | 310 | 310 | 302 | 302 | -2.58% | 6,000 | 12億1766万 | -0.33% | 9.08 | 0.69 |
| 03/27 | 310 | 310 | 310 | 310 | -1.27% | 1,000 | 12億4992万 | +2.99% | 9.32 | 0.71 |
| 03/21 | 317 | 317 | 314 | 314 | -4.85% | 15,000 | 12億6604万 | +4.67% | 9.44 | 0.72 |
| 03/19 | 334 | 334 | 330 | 330 | -3.23% | 3,000 | 13億3056万 | +10.74% | 9.92 | 0.75 |
| 03/18 | 341 | 341 | 341 | 341 | 0% | 1,000 | 13億7491万 | +15.59% | 10.25 | 0.78 |
| 03/13 | 347 | 347 | 341 | 341 | -1.73% | 2,000 | 13億7491万 | +17.18% | 10.25 | 0.78 |
| 03/12 | 349 | 349 | 333 | 347 | -3.61% | 5,000 | 13億9910万 | +20.49% | 10.43 | 0.79 |
| 03/11 | 360 | 369 | 360 | 360 | 0% | 3,000 | 14億5152万 | +26.32% | 10.82 | 0.82 |
| 03/08 | 313 | 368 | 313 | 360 | +15.76% | 20,000 | 14億5152万 | +28.11% | 10.82 | 0.82 |
| 03/07 | 305 | 317 | 305 | 311 | +1.97% | 6,000 | 12億5395万 | +12.27% | 9.35 | 0.71 |
| 03/05 | 300 | 305 | 300 | 305 | +5.9% | 3,000 | 12億2976万 | +10.91% | 9.17 | 0.7 |
| 03/01 | 290 | 290 | 288 | 288 | 0% | 3,000 | 11億6121万 | +5.11% | 8.66 | 0.66 |
| 02/28 | 288 | 288 | 288 | 288 | +1.05% | 1,000 | 11億6121万 | +5.49% | 8.66 | 0.66 |
| 02/26 | 285 | 285 | 285 | 285 | 0% | 2,000 | 11億4912万 | +4.78% | 8.57 | 0.65 |
| 02/25 | 285 | 285 | 285 | 285 | +1.42% | 1,000 | 11億4912万 | +5.17% | 8.57 | 0.65 |
| 02/21 | 281 | 281 | 281 | 281 | +3.69% | 1,000 | 11億3299万 | +4.07% | 8.45 | 0.64 |
| 02/20 | 271 | 271 | 271 | 271 | 0% | 2,000 | 10億9267万 | +1.12% | 8.15 | 0.62 |
| 02/19 | 278 | 278 | 271 | 271 | -0.37% | 5,000 | 10億9267万 | +1.5% | 8.15 | 0.62 |
| 02/15 | 272 | 272 | 272 | 272 | -2.86% | 1,000 | 10億9670万 | +2.26% | 8.18 | 0.62 |
| 02/14 | 307 | 307 | 280 | 280 | -7.28% | 16,000 | 11億2896万 | +5.66% | 8.42 | 0.64 |
| 02/13 | 271 | 303 | 270 | 302 | +8.24% | 7,000 | 12億1766万 | +14.83% | 9.08 | 0.69 |
| 02/12 | 285 | 285 | 279 | 279 | -2.45% | 4,000 | 11億2492万 | +7.31% | 8.39 | 0.64 |
| 02/07 | 310 | 310 | 286 | 286 | -3.05% | 14,000 | 11億5315万 | +10.85% | 8.6 | 0.65 |
| 02/06 | 280 | 327 | 280 | 295 | +11.32% | 30,000 | 11億8944万 | +15.23% | 8.87 | 0.67 |
| 02/05 | 263 | 265 | 262 | 265 | -0.75% | 6,000 | 10億6848万 | +4.74% | 7.97 | 0.6 |
| 02/04 | 278 | 278 | 252 | 267 | -1.48% | 13,000 | 10億7654万 | +5.95% | 8.03 | 0.61 |
| 02/01 | 264 | 271 | 264 | 271 | +4.63% | 4,000 | 10億9267万 | +8.4% | 8.15 | 0.62 |
| 01/31 | 264 | 265 | 259 | 259 | +1.17% | 14,000 | 10億4428万 | +4.44% | 7.79 | 0.59 |
| 01/30 | 253 | 256 | 253 | 256 | -2.29% | 5,000 | 10億3219万 | +3.23% | 7.7 | 0.58 |
| 01/29 | 256 | 262 | 250 | 262 | +2.75% | 6,000 | 10億5638万 | +6.07% | 7.88 | 0.6 |
| 01/28 | 260 | 260 | 247 | 255 | -1.92% | 16,000 | 10億2816万 | +4.08% | 7.67 | 0.58 |
| 01/25 | 275 | 275 | 260 | 260 | 0% | 7,000 | 10億4832万 | +6.56% | 7.82 | 0.59 |
| 01/24 | 260 | 260 | 260 | 260 | 0% | 1,000 | 10億4832万 | +7% | 7.82 | 0.59 |
| 01/23 | 271 | 271 | 260 | 260 | -4.06% | 5,000 | 10億4832万 | +7.44% | 7.82 | 0.59 |
| 01/22 | 274 | 274 | 271 | 271 | -1.09% | 4,000 | 10億9267万 | +12.92% | 8.15 | 0.62 |
| 01/21 | 275 | 275 | 274 | 274 | -0.36% | 2,000 | 11億476万 | +15.13% | 8.24 | 0.62 |
| 01/18 | 274 | 275 | 274 | 275 | +6.59% | 3,000 | 11億880万 | +16.03% | 8.27 | 0.63 |
| 01/17 | 260 | 260 | 258 | 258 | -3.73% | 3,000 | 10億4025万 | +10.26% | 7.76 | 0.59 |
| 01/16 | 255 | 268 | 255 | 268 | +5.1% | 12,000 | 10億8057万 | +15.02% | 8.06 | 0.61 |
| 01/15 | 255 | 257 | 255 | 255 | +6.25% | 17,000 | 10億2816万 | +9.91% | 7.67 | 0.58 |
| 01/11 | 240 | 240 | 240 | 240 | 0% | 10,000 | 9億6768万 | +3.9% | 7.22 | 0.55 |
| 01/10 | 238 | 240 | 238 | 240 | +1.69% | 8,000 | 9億6768万 | +3.9% | 7.22 | 0.55 |
| 01/09 | 237 | 237 | 235 | 236 | -1.26% | 7,000 | 9億5155万 | +2.61% | 7.09 | 0.54 |
| 01/08 | 238 | 239 | 238 | 239 | +1.7% | 3,000 | 9億6364万 | +3.91% | 7.19 | 0.55 |
| 01/07 | 235 | 235 | 235 | 235 | 0% | 2,000 | 9億4752万 | +2.62% | 7.06 | 0.54 |
| 01/04 | 232 | 235 | 232 | 235 | +2.17% | 5,000 | 9億4752万 | +2.62% | 7.06 | 0.54 |
| 2012 |
| 12/27 | 230 | 230 | 230 | 230 | +0.88% | 2,000 | - | +0.88% | - | - |
| 12/26 | 228 | 228 | 228 | 228 | -1.3% | 1,000 | - | 0% | - | - |
| 12/25 | 231 | 231 | 231 | 231 | +1.32% | 1,000 | - | +1.32% | - | - |
| 12/20 | 228 | 228 | 228 | 228 | +0.44% | 1,000 | - | 0% | - | - |
| 12/19 | 227 | 230 | 227 | 227 | -1.3% | 9,000 | - | -0.44% | - | - |
| 12/18 | 230 | 230 | 230 | 230 | -3.36% | 2,000 | - | +0.88% | - | - |
| 12/17 | 238 | 238 | 238 | 238 | +3.48% | 1,000 | - | +3.93% | - | - |
| 12/14 | 230 | 230 | 230 | 230 | +1.77% | 1,000 | - | +0.44% | - | - |
| 12/13 | 225 | 226 | 225 | 226 | +1.35% | 2,000 | - | -1.31% | - | - |
| 12/11 | 230 | 230 | 223 | 223 | -3.88% | 4,000 | - | -3.04% | - | - |
| 12/06 | 232 | 232 | 232 | 232 | 0% | 1,000 | - | +0.43% | - | - |
| 12/05 | 232 | 232 | 232 | 232 | +4.5% | 3,000 | - | +0.87% | - | - |
| 11/28 | 222 | 222 | 222 | 222 | -3.48% | 3,000 | - | -3.48% | - | - |
| 11/22 | 235 | 235 | 230 | 230 | +2.22% | 5,000 | - | 0% | - | - |
| 11/19 | 225 | 225 | 225 | 225 | +1.35% | 1,000 | - | -2.17% | - | - |
| 11/16 | 222 | 222 | 222 | 222 | -3.48% | 1,000 | - | -3.48% | - | - |
| 11/13 | 230 | 230 | 230 | 230 | 0% | 1,000 | - | 0% | - | - |
| 11/06 | 230 | 230 | 230 | 230 | -0.86% | 1,000 | - | -0.43% | - | - |
| 11/05 | 233 | 233 | 232 | 232 | -0.85% | 4,000 | - | +0.43% | - | - |
| 11/02 | 234 | 234 | 234 | 234 | +2.63% | 1,000 | - | +1.74% | - | - |
| 10/30 | 228 | 228 | 228 | 228 | 0% | 1,000 | - | -0.87% | - | - |
| 10/25 | 228 | 228 | 228 | 228 | +2.24% | 1,000 | - | -0.87% | - | - |
| 10/19 | 223 | 223 | 223 | 223 | 0% | 1,000 | - | -3.04% | - | - |
| 10/18 | 223 | 231 | 223 | 223 | -2.62% | 4,000 | - | -3.04% | - | - |
| 10/17 | 225 | 229 | 225 | 229 | 0% | 6,000 | - | -0.43% | - | - |
| 10/15 | 229 | 229 | 229 | 229 | +2.69% | 1,000 | - | -0.43% | - | - |
| 10/12 | 223 | 223 | 223 | 223 | -0.89% | 1,000 | - | -3.04% | - | - |
| 10/10 | 225 | 225 | 225 | 225 | -3.43% | 1,000 | - | -2.17% | - | - |
| 10/05 | 233 | 233 | 233 | 233 | 0% | 5,000 | - | +1.3% | - | - |
| 09/27 | 228 | 233 | 228 | 233 | -2.92% | 3,000 | - | +1.3% | - | - |
| 09/26 | 245 | 245 | 240 | 240 | -2.04% | 4,000 | - | +4.35% | - | - |
| 09/25 | 245 | 245 | 245 | 245 | +2.08% | 1,000 | - | +6.99% | - | - |
| 09/19 | 230 | 240 | 230 | 240 | -4% | 8,000 | - | +5.26% | - | - |
| 09/18 | 239 | 250 | 239 | 250 | +6.38% | 11,000 | - | +9.65% | - | - |
| 09/14 | 235 | 235 | 235 | 235 | +6.82% | 1,000 | - | +3.52% | - | - |
| 09/12 | 220 | 220 | 220 | 220 | 0% | 1,000 | - | -2.65% | - | - |
| 09/03 | 225 | 225 | 220 | 220 | -2.22% | 4,000 | - | -2.65% | - | - |
| 08/29 | 225 | 225 | 225 | 225 | 0% | 2,000 | - | -0.44% | - | - |
| 08/27 | 225 | 225 | 225 | 225 | -2.17% | 1,000 | - | -0.44% | - | - |
| 08/17 | 230 | 230 | 230 | 230 | 0% | 16,000 | - | +1.77% | - | - |
| 08/16 | 225 | 230 | 225 | 230 | -1.29% | 2,000 | - | +1.32% | - | - |
| 08/06 | 233 | 233 | 233 | 233 | 0% | 6,000 | - | +2.64% | - | - |
| 08/01 | 233 | 233 | 233 | 233 | +4.48% | 1,000 | - | +2.64% | - | - |
| 07/26 | 224 | 224 | 223 | 223 | -3.88% | 3,000 | - | -1.76% | - | - |
| 07/25 | 232 | 232 | 232 | 232 | +3.57% | 1,000 | - | +2.2% | - | - |
| 07/20 | 224 | 224 | 224 | 224 | 0% | 1,000 | - | -1.32% | - | - |
| 07/18 | 224 | 224 | 224 | 224 | +0.9% | 1,000 | - | -1.75% | - | - |
| 07/13 | 222 | 222 | 222 | 222 | -3.48% | 2,000 | - | -3.06% | - | - |
| 07/05 | 230 | 230 | 230 | 230 | 0% | 3,000 | - | +0.44% | - | - |
| 06/29 | 227 | 230 | 227 | 230 | +3.6% | 2,000 | - | 0% | - | - |
| 06/27 | 222 | 222 | 222 | 222 | -2.63% | 5,000 | - | -3.48% | - | - |
| 06/19 | 228 | 228 | 228 | 228 | +0.44% | 7,000 | - | -0.87% | - | - |
| 06/18 | 226 | 227 | 226 | 227 | -3.81% | 2,000 | - | -1.3% | - | - |
| 06/15 | 236 | 236 | 236 | 236 | +3.51% | 1,000 | - | +2.61% | - | - |
