株価チャート
2012/03/14～2013/03/28
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 |
| 03/28 | 313 | 313 | 313 | 313 | -1.88% | 1,000 | 37億4942万 | +0.97% | 42.51 | 1.33 |
| 03/26 | 319 | 319 | 319 | 319 | 0% | 1,000 | 38億2130万 | +2.57% | 43.33 | 1.36 |
| 03/25 | 319 | 319 | 319 | 319 | -2.45% | 1,000 | 38億2130万 | +2.57% | 43.33 | 1.36 |
| 03/22 | 327 | 327 | 327 | 327 | +1.87% | 1,000 | 39億1713万 | +5.14% | 44.41 | 1.39 |
| 03/15 | 321 | 321 | 321 | 321 | +2.88% | 5,000 | 38億4525万 | +3.55% | 43.6 | 1.37 |
| 03/14 | 312 | 312 | 312 | 312 | -0.32% | 1,000 | 37億3744万 | +0.97% | 42.38 | 1.33 |
| 03/11 | 313 | 313 | 313 | 313 | 0% | 3,000 | 37億4942万 | +1.29% | 42.51 | 1.33 |
| 03/08 | 311 | 313 | 311 | 313 | 0% | 2,000 | 37億4942万 | +1.62% | 42.51 | 1.33 |
| 03/07 | 313 | 313 | 313 | 313 | +2.62% | 1,000 | 37億4942万 | +1.62% | 42.51 | 1.33 |
| 03/06 | 305 | 305 | 305 | 305 | +0.66% | 1,000 | 36億5359万 | -0.97% | 41.42 | 1.3 |
| 03/05 | 303 | 303 | 303 | 303 | 0% | 1,000 | 36億2963万 | -1.62% | 41.15 | 1.29 |
| 03/04 | 305 | 305 | 303 | 303 | -3.19% | 10,000 | 36億2963万 | -1.62% | 41.15 | 1.29 |
| 03/01 | 313 | 313 | 313 | 313 | +2.29% | 1,000 | 37億4942万 | +1.62% | 42.51 | 1.33 |
| 02/28 | 300 | 306 | 300 | 306 | +2.34% | 3,000 | 36億6557万 | -0.65% | 41.56 | 1.3 |
| 02/26 | 302 | 302 | 299 | 299 | -1.97% | 4,000 | 35億8172万 | -2.92% | 40.61 | 1.27 |
| 02/25 | 307 | 307 | 300 | 305 | -0.33% | 7,000 | 36億5359万 | -0.97% | 41.42 | 1.3 |
| 02/21 | 312 | 312 | 306 | 306 | +0.33% | 3,000 | 36億6557万 | -0.65% | 41.56 | 1.3 |
| 02/20 | 305 | 305 | 305 | 305 | -2.24% | 1,000 | 36億5359万 | -0.97% | 41.42 | 1.3 |
| 02/15 | 312 | 312 | 312 | 312 | +2.3% | 4,000 | 37億3744万 | +1.3% | 42.38 | 1.33 |
| 02/14 | 305 | 305 | 305 | 305 | 0% | 1,000 | 36億5359万 | -0.65% | 41.42 | 1.3 |
| 02/12 | 305 | 305 | 305 | 305 | +1.67% | 1,000 | 36億5359万 | -0.65% | 41.42 | 1.3 |
| 02/07 | 304 | 304 | 300 | 300 | -2.6% | 6,000 | 35億9370万 | -2.28% | 40.75 | 1.28 |
| 02/05 | 309 | 309 | 308 | 308 | 0% | 2,000 | 36億8953万 | +0.33% | 41.83 | 1.31 |
| 02/04 | 312 | 312 | 300 | 308 | -3.75% | 8,000 | 36億8953万 | +0.65% | 41.83 | 1.31 |
| 02/01 | 320 | 320 | 320 | 320 | -1.54% | 2,000 | 38億3328万 | +4.58% | 43.46 | 1.36 |
| 01/28 | 325 | 325 | 325 | 325 | -1.22% | 1,000 | 38億9317万 | +6.56% | 44.14 | 1.38 |
| 01/25 | 329 | 329 | 329 | 329 | 0% | 1,000 | 39億4109万 | +7.87% | 44.68 | 1.4 |
| 01/22 | 329 | 329 | 329 | 329 | +9.67% | 1,000 | 39億4109万 | +8.22% | 44.68 | 1.4 |
| 01/21 | 300 | 300 | 300 | 300 | 0% | 1,000 | 35億9370万 | -0.99% | 40.75 | 1.28 |
| 01/15 | 307 | 307 | 300 | 300 | +0.33% | 5,000 | 35億9370万 | -0.99% | 40.75 | 1.28 |
| 01/10 | 299 | 299 | 299 | 299 | +1.36% | 1,000 | 35億8172万 | -1.32% | 40.61 | 1.27 |
| 01/09 | 308 | 308 | 295 | 295 | -5.45% | 6,000 | 35億3380万 | -2.64% | 40.07 | 1.26 |
| 01/04 | 312 | 312 | 312 | 312 | +1.63% | 1,000 | 37億3744万 | +2.97% | 42.38 | 1.33 |
| 2012 |
| 12/20 | 307 | 307 | 307 | 307 | -1.29% | 2,000 | - | +1.66% | - | - |
| 12/18 | 311 | 311 | 311 | 311 | +2.3% | 1,000 | - | +2.98% | - | - |
| 12/17 | 304 | 304 | 304 | 304 | +2.7% | 3,000 | - | +0.66% | - | - |
| 12/10 | 296 | 296 | 296 | 296 | -1.99% | 1,000 | - | -1.99% | - | - |
| 12/04 | 302 | 302 | 302 | 302 | -2.58% | 1,000 | - | -0.33% | - | - |
| 12/03 | 310 | 310 | 310 | 310 | +0.65% | 1,000 | - | +1.97% | - | - |
| 11/22 | 307 | 308 | 307 | 308 | +0.33% | 2,000 | - | +1.32% | - | - |
| 11/16 | 307 | 307 | 307 | 307 | +0.33% | 1,000 | - | +0.99% | - | - |
| 11/15 | 306 | 306 | 306 | 306 | +2.68% | 3,000 | - | +0.33% | - | - |
| 11/06 | 298 | 298 | 298 | 298 | -0.67% | 1,000 | - | -2.3% | - | - |
| 11/01 | 300 | 300 | 300 | 300 | +1.69% | 1,000 | - | -1.64% | - | - |
| 10/22 | 295 | 295 | 295 | 295 | -2.64% | 1,000 | - | -3.59% | - | - |
| 10/15 | 303 | 303 | 303 | 303 | +2.71% | 4,000 | - | -0.98% | - | - |
| 10/12 | 295 | 295 | 295 | 295 | -1.34% | 2,000 | - | -3.59% | - | - |
| 10/11 | 294 | 299 | 290 | 299 | -0.99% | 6,000 | - | -2.29% | - | - |
| 10/03 | 302 | 302 | 302 | 302 | -0.98% | 1,000 | - | -1.63% | - | - |
| 10/01 | 305 | 305 | 305 | 305 | -0.65% | 1,000 | - | -0.97% | - | - |
| 09/25 | 309 | 309 | 299 | 307 | +1.66% | 5,000 | - | 0% | - | - |
| 09/21 | 302 | 302 | 302 | 302 | -2.58% | 1,000 | - | -1.95% | - | - |
| 09/19 | 310 | 310 | 310 | 310 | +0.32% | 3,000 | - | +0.65% | - | - |
| 09/18 | 309 | 309 | 309 | 309 | +3% | 3,000 | - | +0.32% | - | - |
| 09/14 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | -2.6% | - | - |
| 09/13 | 299 | 300 | 299 | 300 | +4.9% | 2,000 | - | -2.91% | - | - |
| 09/12 | 286 | 286 | 286 | 286 | -2.72% | 5,000 | - | -7.14% | - | - |
| 09/06 | 294 | 294 | 294 | 294 | -2.65% | 1,000 | - | -4.85% | - | - |
| 09/03 | 315 | 315 | 302 | 302 | -1.63% | 2,000 | - | -2.27% | - | - |
| 08/30 | 307 | 307 | 307 | 307 | -3.15% | 3,000 | - | -0.65% | - | - |
| 08/24 | 317 | 317 | 317 | 317 | +2.26% | 1,000 | - | +2.59% | - | - |
| 08/22 | 312 | 312 | 310 | 310 | -3.13% | 2,000 | - | +0.65% | - | - |
| 08/21 | 320 | 320 | 320 | 320 | 0% | 1,000 | - | +4.23% | - | - |
| 08/15 | 320 | 320 | 320 | 320 | +1.27% | 4,000 | - | +4.58% | - | - |
| 08/14 | 316 | 316 | 316 | 316 | 0% | 1,000 | - | +3.27% | - | - |
| 08/13 | 314 | 316 | 314 | 316 | +2.93% | 2,000 | - | +3.61% | - | - |
| 08/08 | 307 | 307 | 307 | 307 | 0% | 1,000 | - | +0.99% | - | - |
| 08/06 | 307 | 307 | 307 | 307 | -2.54% | 1,000 | - | +0.99% | - | - |
| 08/01 | 315 | 315 | 315 | 315 | +5% | 1,000 | - | +3.62% | - | - |
| 07/30 | 300 | 300 | 300 | 300 | -5.06% | 1,000 | - | -1.32% | - | - |
| 07/25 | 316 | 316 | 316 | 316 | +7.85% | 1,000 | - | +3.95% | - | - |
| 07/23 | 293 | 293 | 293 | 293 | -7.28% | 1,000 | - | -3.62% | - | - |
| 07/18 | 316 | 316 | 316 | 316 | 0% | 4,000 | - | +3.61% | - | - |
| 07/17 | 309 | 316 | 309 | 316 | +5.33% | 2,000 | - | +3.61% | - | - |
| 07/10 | 300 | 300 | 300 | 300 | -5.06% | 1,000 | - | -1.32% | - | - |
| 07/03 | 316 | 316 | 316 | 316 | 0% | 1,000 | - | +3.95% | - | - |
| 07/02 | 314 | 316 | 314 | 316 | +5.33% | 2,000 | - | +3.95% | - | - |
| 06/25 | 316 | 316 | 300 | 300 | -5.06% | 3,000 | - | -1.32% | - | - |
| 06/18 | 316 | 316 | 316 | 316 | +2.93% | 3,000 | - | +3.95% | - | - |
| 06/15 | 307 | 307 | 307 | 307 | +2.68% | 1,000 | - | +0.99% | - | - |
| 06/01 | 299 | 299 | 299 | 299 | +4.18% | 1,000 | - | -1.64% | - | - |
| 05/31 | 287 | 287 | 287 | 287 | -4.33% | 1,000 | - | -5.9% | - | - |
| 05/25 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | -1.64% | - | - |
| 05/22 | 300 | 300 | 300 | 300 | -1.96% | 1,000 | - | -1.64% | - | - |
| 05/18 | 313 | 313 | 306 | 306 | +1.32% | 3,000 | - | +0.33% | - | - |
| 05/15 | 302 | 302 | 302 | 302 | +2.72% | 4,000 | - | -0.98% | - | - |
| 05/01 | 294 | 294 | 294 | 294 | 0% | 1,000 | - | -3.29% | - | - |
| 04/18 | 294 | 294 | 294 | 294 | -2.65% | 1,000 | - | -2.97% | - | - |
| 04/16 | 302 | 302 | 302 | 302 | +2.37% | 4,000 | - | -0.33% | - | - |
| 04/13 | 295 | 295 | 295 | 295 | +0.68% | 1,000 | - | -2.32% | - | - |
| 04/10 | 292 | 293 | 292 | 293 | -2.33% | 3,000 | - | -2.66% | - | - |
| 04/04 | 305 | 305 | 300 | 300 | -4.15% | 2,000 | - | -0.33% | - | - |
| 04/02 | 313 | 313 | 313 | 313 | -1.88% | 1,000 | - | +3.99% | - | - |
| 03/26 | 319 | 319 | 319 | 319 | +2.24% | 1,000 | - | +6.33% | - | - |
| 03/23 | 312 | 312 | 312 | 312 | -0.32% | 1,000 | - | +4.7% | - | - |
| 03/22 | 303 | 313 | 298 | 313 | +0.97% | 5,000 | - | +5.03% | - | - |
| 03/21 | 310 | 310 | 310 | 310 | 0% | 1,000 | - | +4.38% | - | - |
| 03/19 | 308 | 310 | 308 | 310 | +3.33% | 2,000 | - | +5.08% | - | - |
| 03/15 | 305 | 305 | 297 | 300 | -1.64% | 8,000 | - | +2.04% | - | - |
| 03/14 | 305 | 305 | 305 | 305 | -0.33% | 1,000 | - | +3.74% | - | - |
