株価チャート
2012/07/17～2013/03/26
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 |
| 03/26 | 310 | 310 | 310 | 310 | 0% | 1,000 | 14億3174万 | +9.15% | 18.65 | 0.48 |
| 03/22 | 305 | 310 | 305 | 310 | +1.64% | 2,000 | 14億3174万 | +9.54% | 18.65 | 0.48 |
| 03/21 | 305 | 305 | 305 | 305 | 0% | 1,000 | 14億864万 | +8.16% | 18.35 | 0.47 |
| 03/15 | 305 | 305 | 305 | 305 | +1.67% | 1,000 | 14億864万 | +8.93% | 18.35 | 0.47 |
| 03/14 | 295 | 300 | 295 | 300 | +1.69% | 1,500 | 13億8555万 | +7.53% | 18.05 | 0.47 |
| 03/11 | 295 | 308 | 295 | 295 | +3.51% | 4,500 | 13億6246万 | +6.12% | 17.75 | 0.46 |
| 03/08 | 300 | 300 | 285 | 285 | -5% | 3,000 | 13億1627万 | +3.26% | 17.15 | 0.44 |
| 03/07 | 300 | 300 | 300 | 300 | +1.35% | 1,000 | 13億8555万 | +8.7% | 18.05 | 0.47 |
| 03/06 | 296 | 296 | 296 | 296 | +0.34% | 2,000 | 13億6708万 | +7.64% | 17.81 | 0.46 |
| 03/05 | 295 | 295 | 295 | 295 | +0.34% | 2,500 | 13億6246万 | +7.66% | 17.75 | 0.46 |
| 03/04 | 294 | 294 | 294 | 294 | +3.52% | 1,000 | 13億5784万 | +8.09% | 17.69 | 0.46 |
| 03/01 | 296 | 296 | 284 | 284 | -4.05% | 4,000 | 13億1165万 | +4.8% | 17.09 | 0.44 |
| 02/28 | 280 | 296 | 280 | 296 | +7.64% | 1,500 | 13億6708万 | +9.63% | 17.81 | 0.46 |
| 02/27 | 280 | 280 | 275 | 275 | +1.48% | 1,500 | 12億7009万 | +2.61% | 16.55 | 0.43 |
| 02/26 | 268 | 271 | 268 | 271 | +1.12% | 2,000 | 12億5161万 | +1.12% | 16.3 | 0.42 |
| 02/25 | 262 | 268 | 262 | 268 | +2.68% | 2,500 | 12億3776万 | +0.75% | 16.12 | 0.42 |
| 02/22 | 261 | 261 | 261 | 261 | +2.35% | 500 | 12億543万 | -1.51% | 15.7 | 0.41 |
| 02/21 | 260 | 260 | 255 | 255 | -0.39% | 4,500 | 11億7772万 | -3.77% | 15.34 | 0.4 |
| 02/20 | 265 | 265 | 256 | 256 | -8.24% | 2,000 | 11億8234万 | -3.03% | 15.4 | 0.4 |
| 02/18 | 279 | 279 | 279 | 279 | +1.45% | 1,000 | 12億8856万 | +6.08% | 16.79 | 0.43 |
| 02/07 | 275 | 275 | 275 | 275 | +2.23% | 1,000 | 12億7009万 | +4.96% | 16.55 | 0.43 |
| 02/06 | 273 | 273 | 269 | 269 | 0% | 3,500 | 12億4238万 | +3.46% | 16.18 | 0.42 |
| 02/05 | 269 | 269 | 269 | 269 | +0.37% | 1,000 | 12億4238万 | +3.86% | 16.18 | 0.42 |
| 02/04 | 281 | 281 | 268 | 268 | -4.63% | 2,500 | 12億3776万 | +4.28% | 16.12 | 0.42 |
| 01/31 | 281 | 281 | 281 | 281 | 0% | 500 | 12億9780万 | +9.77% | 16.91 | 0.44 |
| 01/29 | 281 | 290 | 281 | 281 | +0.36% | 12,500 | 12億9780万 | +10.63% | 16.91 | 0.44 |
| 01/28 | 280 | 280 | 280 | 280 | +3.7% | 1,000 | 12億9318万 | +10.67% | 16.85 | 0.44 |
| 01/25 | 270 | 270 | 270 | 270 | +0.75% | 1,500 | 12億4700万 | +7.57% | 16.24 | 0.42 |
| 01/24 | 268 | 268 | 268 | 268 | +0.37% | 1,000 | 12億3776万 | +7.2% | 16.12 | 0.42 |
| 01/23 | 267 | 267 | 267 | 267 | 0% | 500 | 12億3314万 | +7.23% | 16.06 | 0.42 |
| 01/22 | 267 | 267 | 267 | 267 | 0% | 2,000 | 12億3314万 | +7.66% | 16.06 | 0.42 |
| 01/21 | 262 | 267 | 262 | 267 | -2.91% | 1,500 | 12億3314万 | +8.1% | 16.06 | 0.42 |
| 01/16 | 275 | 275 | 275 | 275 | +1.85% | 1,000 | 12億7009万 | +12.24% | 16.55 | 0.43 |
| 01/15 | 270 | 270 | 270 | 270 | +3.85% | 4,000 | 12億4700万 | +11.11% | 16.24 | 0.42 |
| 01/11 | 260 | 260 | 260 | 260 | +0.39% | 500 | 12億81万 | +7.44% | 15.64 | 0.4 |
| 01/08 | 259 | 259 | 259 | 259 | -0.38% | 6,000 | 11億9619万 | +7.92% | 15.58 | 0.4 |
| 01/07 | 260 | 260 | 260 | 260 | +0.78% | 1,000 | 12億81万 | +8.33% | 15.64 | 0.4 |
| 2012 |
| 12/28 | 255 | 258 | 254 | 258 | +1.57% | 5,000 | - | +7.95% | - | - |
| 12/27 | 249 | 254 | 245 | 254 | +4.53% | 2,500 | - | +6.28% | - | - |
| 12/26 | 243 | 243 | 243 | 243 | +0.41% | 500 | - | +1.67% | - | - |
| 12/25 | 242 | 242 | 242 | 242 | 0% | 4,000 | - | +1.26% | - | - |
| 12/20 | 235 | 242 | 235 | 242 | +4.76% | 2,500 | - | +0.83% | - | - |
| 12/19 | 235 | 235 | 231 | 231 | -6.48% | 1,000 | - | -4.15% | - | - |
| 12/18 | 231 | 247 | 231 | 247 | +5.11% | 1,000 | - | +2.07% | - | - |
| 12/17 | 235 | 235 | 235 | 235 | 0% | 500 | - | -3.29% | - | - |
| 12/14 | 235 | 235 | 235 | 235 | 0% | 500 | - | -3.69% | - | - |
| 12/13 | 235 | 235 | 235 | 235 | 0% | 1,000 | - | -4.08% | - | - |
| 12/11 | 236 | 236 | 235 | 235 | 0% | 5,000 | - | -4.47% | - | - |
| 12/05 | 240 | 241 | 235 | 235 | -2.08% | 3,000 | - | -4.86% | - | - |
| 12/04 | 240 | 240 | 240 | 240 | 0% | 2,000 | - | -3.23% | - | - |
| 12/03 | 240 | 240 | 240 | 240 | -0.41% | 1,000 | - | -3.61% | - | - |
| 11/30 | 244 | 244 | 241 | 241 | -1.23% | 1,000 | - | -3.6% | - | - |
| 11/28 | 244 | 244 | 244 | 244 | 0% | 2,500 | - | -2.79% | - | - |
| 11/27 | 245 | 270 | 244 | 244 | 0% | 7,500 | - | -3.17% | - | - |
| 11/26 | 235 | 244 | 235 | 244 | +5.63% | 2,500 | - | -3.17% | - | - |
| 11/22 | 231 | 231 | 231 | 231 | +0.43% | 1,000 | - | -8.7% | - | - |
| 11/19 | 230 | 230 | 230 | 230 | +1.32% | 2,000 | - | -9.8% | - | - |
| 11/16 | 227 | 227 | 227 | 227 | -1.3% | 1,500 | - | -11.33% | - | - |
| 11/13 | 230 | 230 | 230 | 230 | 0% | 500 | - | -10.85% | - | - |
| 11/09 | 221 | 230 | 221 | 230 | -4.96% | 2,000 | - | -11.54% | - | - |
| 11/08 | 242 | 242 | 242 | 242 | -3.2% | 1,000 | - | -7.63% | - | - |
| 11/05 | 250 | 250 | 250 | 250 | 0% | 2,000 | - | -4.94% | - | - |
| 10/30 | 245 | 250 | 238 | 250 | +1.63% | 3,500 | - | -5.3% | - | - |
| 10/26 | 250 | 250 | 246 | 246 | -1.6% | 2,500 | - | -7.17% | - | - |
| 10/25 | 248 | 250 | 248 | 250 | -5.3% | 4,500 | - | -6.37% | - | - |
| 10/23 | 264 | 264 | 264 | 264 | 0% | 500 | - | -1.49% | - | - |
| 10/22 | 264 | 264 | 264 | 264 | 0% | 1,000 | - | -1.49% | - | - |
| 10/16 | 264 | 264 | 264 | 264 | -0.38% | 1,500 | - | -1.86% | - | - |
| 10/15 | 258 | 265 | 258 | 265 | +3.11% | 1,000 | - | -1.49% | - | - |
| 10/04 | 257 | 257 | 257 | 257 | 0% | 500 | - | -4.81% | - | - |
| 10/03 | 257 | 257 | 257 | 257 | -3.02% | 1,000 | - | -5.17% | - | - |
| 10/02 | 265 | 265 | 257 | 265 | 0% | 2,500 | - | -2.57% | - | - |
| 09/28 | 265 | 265 | 265 | 265 | 0% | 1,000 | - | -3.28% | - | - |
| 09/26 | 265 | 265 | 265 | 265 | -1.12% | 500 | - | -3.64% | - | - |
| 09/24 | 268 | 268 | 268 | 268 | 0% | 2,500 | - | -2.9% | - | - |
| 09/21 | 268 | 268 | 268 | 268 | +2.29% | 500 | - | -3.25% | - | - |
| 09/19 | 260 | 262 | 260 | 262 | +3.15% | 1,000 | - | -5.76% | - | - |
| 09/11 | 262 | 262 | 254 | 254 | -0.78% | 1,000 | - | -9.29% | - | - |
| 09/07 | 259 | 259 | 256 | 256 | -2.66% | 3,000 | - | -9.22% | - | - |
| 09/06 | 279 | 279 | 263 | 263 | -3.31% | 2,000 | - | -7.39% | - | - |
| 09/05 | 272 | 272 | 272 | 272 | 0% | 1,500 | - | -4.56% | - | - |
| 09/03 | 260 | 272 | 260 | 272 | +2.64% | 1,000 | - | -5.23% | - | - |
| 08/30 | 287 | 287 | 265 | 265 | -5.36% | 2,500 | - | -7.99% | - | - |
| 08/29 | 280 | 280 | 280 | 280 | +0.36% | 500 | - | -3.11% | - | - |
| 08/28 | 279 | 279 | 279 | 279 | 0% | 500 | - | -3.79% | - | - |
| 08/27 | 272 | 279 | 272 | 279 | +2.57% | 3,000 | - | -3.79% | - | - |
| 08/24 | 272 | 272 | 272 | 272 | -2.86% | 500 | - | -6.53% | - | - |
| 08/22 | 281 | 281 | 280 | 280 | 0% | 3,000 | - | -4.44% | - | - |
| 08/16 | 280 | 280 | 280 | 280 | 0% | 1,500 | - | -4.44% | - | - |
| 08/10 | 280 | 280 | 280 | 280 | 0% | 1,000 | - | -4.76% | - | - |
| 08/09 | 280 | 280 | 280 | 280 | +2.94% | 1,500 | - | -4.76% | - | - |
| 08/06 | 272 | 272 | 272 | 272 | 0% | 500 | - | -7.48% | - | - |
| 08/03 | 272 | 272 | 272 | 272 | -2.86% | 1,000 | - | -7.48% | - | - |
| 08/01 | 280 | 280 | 280 | 280 | -1.06% | 1,000 | - | -4.76% | - | - |
| 07/27 | 283 | 283 | 283 | 283 | -4.71% | 1,000 | - | -3.41% | - | - |
| 07/26 | 298 | 298 | 297 | 297 | -0.34% | 3,500 | - | +1.02% | - | - |
| 07/23 | 300 | 300 | 298 | 298 | -0.33% | 7,000 | - | +1.71% | - | - |
| 07/19 | 299 | 299 | 299 | 299 | 0% | 500 | - | +2.4% | - | - |
| 07/18 | 296 | 299 | 295 | 299 | +1.36% | 5,500 | - | +2.4% | - | - |
| 07/17 | 295 | 295 | 295 | 295 | +1.72% | 500 | - | +1.37% | - | - |
