株価チャート
2012/09/24～2013/02/28
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 |
| 02/28 | 172 | 172 | 166 | 168 | -3.45% | 20,000 | 24億2061万 | +2.44% | 35.04 | 1.2 |
| 02/27 | 163 | 174 | 161 | 174 | +6.1% | 57,000 | 25億706万 | +7.41% | 36.29 | 1.24 |
| 02/26 | 167 | 167 | 162 | 164 | -2.96% | 34,000 | 23億6297万 | +2.5% | 34.21 | 1.17 |
| 02/25 | 169 | 169 | 166 | 169 | +2.42% | 22,000 | 24億3501万 | +6.96% | 35.25 | 1.21 |
| 02/22 | 170 | 170 | 165 | 165 | -2.94% | 21,000 | 23億7738万 | +5.1% | 34.42 | 1.18 |
| 02/21 | 170 | 175 | 167 | 170 | 0% | 67,000 | 24億4942万 | +9.68% | 35.46 | 1.21 |
| 02/20 | 174 | 175 | 169 | 170 | -1.16% | 79,000 | 24億4942万 | +11.11% | 35.46 | 1.21 |
| 02/19 | 167 | 173 | 161 | 172 | +1.18% | 121,000 | 24億7824万 | +13.91% | 35.88 | 1.23 |
| 02/18 | 161 | 170 | 156 | 170 | +3.03% | 33,000 | 24億4942万 | +13.33% | 35.46 | 1.21 |
| 02/15 | 164 | 165 | 154 | 165 | -4.62% | 43,000 | 23億7738万 | +11.49% | 34.42 | 1.18 |
| 02/14 | 167 | 173 | 144 | 173 | +0.58% | 87,000 | 24億9265万 | +17.69% | 36.08 | 1.24 |
| 02/13 | 181 | 181 | 170 | 172 | -7.03% | 78,000 | 24億7824万 | +18.62% | 35.88 | 1.23 |
| 02/12 | 179 | 190 | 179 | 185 | +5.11% | 102,000 | 26億6555万 | +28.47% | 38.59 | 1.32 |
| 02/08 | 178 | 185 | 174 | 176 | -0.56% | 120,000 | 25億3587万 | +23.94% | 36.71 | 1.26 |
| 02/07 | 185 | 185 | 160 | 177 | -4.32% | 154,000 | 25億5028万 | +26.43% | 36.92 | 1.26 |
| 02/06 | 185 | 200 | 185 | 185 | -2.63% | 171,000 | 26億6555万 | +34.06% | 38.59 | 1.32 |
| 02/05 | 176 | 210 | 162 | 190 | +4.97% | 394,000 | 27億3759万 | +39.71% | 39.63 | 1.36 |
| 02/04 | 185 | 193 | 175 | 181 | -4.74% | 490,000 | 26億792万 | +36.09% | 37.75 | 1.29 |
| 02/01 | 149 | 195 | 146 | 190 | +27.52% | 406,000 | 27億3759万 | +45.04% | 39.63 | 1.36 |
| 01/31 | 126 | 150 | 126 | 149 | +15.5% | 357,000 | 21億4685万 | +16.41% | 31.08 | 1.06 |
| 01/30 | 127 | 129 | 124 | 129 | +1.57% | 15,000 | 18億5868万 | +1.57% | 26.91 | 0.92 |
| 01/29 | 125 | 127 | 125 | 127 | +2.42% | 13,000 | 18億2986万 | 0% | 26.49 | 0.91 |
| 01/28 | 123 | 124 | 123 | 124 | -0.8% | 3,000 | 17億8664万 | -1.59% | 25.86 | 0.89 |
| 01/25 | 123 | 125 | 122 | 125 | 0% | 13,000 | 18億105万 | -0.79% | 26.07 | 0.89 |
| 01/24 | 122 | 125 | 122 | 125 | +1.63% | 4,000 | 18億105万 | 0% | 26.07 | 0.89 |
| 01/23 | 123 | 123 | 123 | 123 | -1.6% | 5,000 | 17億7223万 | -1.6% | 25.66 | 0.88 |
| 01/22 | 127 | 127 | 125 | 125 | 0% | 7,000 | 18億105万 | +0.81% | 26.07 | 0.89 |
| 01/21 | 126 | 126 | 121 | 125 | +1.63% | 15,000 | 18億105万 | +1.63% | 26.07 | 0.89 |
| 01/18 | 123 | 123 | 118 | 123 | +2.5% | 32,000 | 17億7223万 | 0% | 25.66 | 0.88 |
| 01/17 | 125 | 125 | 120 | 120 | -4.76% | 12,000 | 17億2900万 | -1.64% | 25.03 | 0.86 |
| 01/16 | 130 | 132 | 126 | 126 | -3.08% | 37,000 | 18億1545万 | +4.13% | 26.28 | 0.9 |
| 01/15 | 131 | 131 | 129 | 130 | -0.76% | 24,000 | 18億7309万 | +8.33% | 27.12 | 0.93 |
| 01/11 | 134 | 137 | 129 | 131 | 0% | 79,000 | 18億8750万 | +10.08% | 27.32 | 0.94 |
| 01/10 | 131 | 133 | 130 | 131 | -2.24% | 41,000 | 18億8750万 | +11.02% | 27.32 | 0.94 |
| 01/09 | 132 | 135 | 130 | 134 | +1.52% | 20,000 | 19億3072万 | +14.53% | 27.95 | 0.96 |
| 01/08 | 132 | 132 | 130 | 132 | -2.22% | 26,000 | 19億190万 | +13.79% | 27.53 | 0.94 |
| 01/07 | 133 | 137 | 130 | 135 | +1.5% | 27,000 | 19億4513万 | +17.39% | 28.16 | 0.96 |
| 01/04 | 133 | 138 | 128 | 133 | +3.1% | 82,000 | 19億1631万 | +17.7% | 27.74 | 0.95 |
| 2012 |
| 12/28 | 129 | 134 | 120 | 129 | 0% | 35,000 | - | +15.18% | - | - |
| 12/27 | 135 | 137 | 129 | 129 | -3.01% | 38,000 | - | +16.22% | - | - |
| 12/26 | 131 | 134 | 125 | 133 | +4.72% | 50,000 | - | +22.02% | - | - |
| 12/25 | 121 | 130 | 121 | 127 | +4.96% | 36,000 | - | +17.59% | - | - |
| 12/21 | 126 | 132 | 118 | 121 | -3.97% | 125,000 | - | +13.08% | - | - |
| 12/20 | 117 | 133 | 117 | 126 | +5.88% | 243,000 | - | +18.87% | - | - |
| 12/19 | 115 | 121 | 114 | 119 | +3.48% | 80,000 | - | +13.33% | - | - |
| 12/18 | 114 | 116 | 112 | 115 | +0.88% | 10,000 | - | +10.58% | - | - |
| 12/17 | 115 | 117 | 111 | 114 | 0% | 28,000 | - | +10.68% | - | - |
| 12/14 | 112 | 115 | 111 | 114 | +2.7% | 17,000 | - | +10.68% | - | - |
| 12/13 | 114 | 114 | 108 | 111 | -0.89% | 31,000 | - | +8.82% | - | - |
| 12/12 | 107 | 113 | 107 | 112 | +5.66% | 37,000 | - | +9.8% | - | - |
| 12/11 | 107 | 107 | 105 | 106 | -0.93% | 11,000 | - | +4.95% | - | - |
| 12/10 | 108 | 111 | 107 | 107 | +1.9% | 10,000 | - | +5.94% | - | - |
| 12/07 | 106 | 109 | 105 | 105 | -2.78% | 9,000 | - | +5% | - | - |
| 12/06 | 105 | 109 | 105 | 108 | +3.85% | 19,000 | - | +8% | - | - |
| 12/05 | 103 | 104 | 102 | 104 | -1.89% | 10,000 | - | +5.05% | - | - |
| 12/04 | 105 | 108 | 102 | 106 | +1.92% | 39,000 | - | +7.07% | - | - |
| 12/03 | 120 | 120 | 103 | 104 | +2.97% | 238,000 | - | +5.05% | - | - |
| 11/30 | 100 | 101 | 100 | 101 | 0% | 4,000 | 14億5524万 | +3.06% | 21.07 | 0.72 |
| 11/29 | 101 | 101 | 101 | 101 | 0% | 1,000 | - | +3.06% | - | - |
| 11/27 | 101 | 101 | 101 | 101 | -1.94% | 4,000 | - | +3.06% | - | - |
| 11/26 | 101 | 103 | 101 | 103 | +3% | 8,000 | - | +6.19% | - | - |
| 11/22 | 98 | 101 | 98 | 100 | 0% | 4,000 | - | +3.09% | - | - |
| 11/21 | 98 | 100 | 97 | 100 | +1.01% | 6,000 | - | +3.09% | - | - |
| 11/20 | 97 | 99 | 97 | 99 | 0% | 2,000 | - | +3.13% | - | - |
| 11/15 | 98 | 99 | 98 | 99 | +1.02% | 3,000 | - | +3.13% | - | - |
| 11/14 | 94 | 98 | 94 | 98 | +2.08% | 3,000 | - | +2.08% | - | - |
| 11/13 | 96 | 98 | 95 | 96 | -3.03% | 8,000 | - | 0% | - | - |
| 11/08 | 99 | 99 | 99 | 99 | 0% | 2,000 | - | +3.13% | - | - |
| 11/07 | 97 | 99 | 97 | 99 | +1.02% | 2,000 | - | +3.13% | - | - |
| 11/06 | 98 | 98 | 98 | 98 | -3.92% | 1,000 | - | +2.08% | - | - |
| 11/05 | 102 | 102 | 102 | 102 | +2% | 1,000 | - | +6.25% | - | - |
| 11/02 | 98 | 100 | 98 | 100 | +4.17% | 11,000 | - | +4.17% | - | - |
| 11/01 | 98 | 98 | 96 | 96 | -1.03% | 4,000 | - | 0% | - | - |
| 10/31 | 98 | 98 | 95 | 97 | 0% | 3,000 | - | +1.04% | - | - |
| 10/30 | 97 | 97 | 97 | 97 | +1.04% | 1,000 | - | +1.04% | - | - |
| 10/29 | 96 | 96 | 96 | 96 | 0% | 1,000 | - | 0% | - | - |
| 10/26 | 97 | 97 | 94 | 96 | 0% | 7,000 | - | 0% | - | - |
| 10/25 | 96 | 96 | 94 | 96 | +2.13% | 14,000 | - | 0% | - | - |
| 10/24 | 95 | 95 | 94 | 94 | 0% | 2,000 | - | -2.08% | - | - |
| 10/23 | 96 | 97 | 94 | 94 | -3.09% | 8,000 | - | -2.08% | - | - |
| 10/22 | 96 | 97 | 96 | 97 | +2.11% | 3,000 | - | +1.04% | - | - |
| 10/19 | 93 | 95 | 93 | 95 | +1.06% | 8,000 | - | -2.06% | - | - |
| 10/18 | 94 | 94 | 93 | 94 | +1.08% | 4,000 | - | -3.09% | - | - |
| 10/17 | 93 | 94 | 93 | 93 | 0% | 7,000 | - | -4.12% | - | - |
| 10/16 | 92 | 93 | 91 | 93 | -1.06% | 10,000 | - | -4.12% | - | - |
| 10/15 | 91 | 94 | 91 | 94 | 0% | 8,000 | - | -4.08% | - | - |
| 10/12 | 93 | 94 | 93 | 94 | -1.05% | 3,000 | - | -4.08% | - | - |
| 10/11 | 93 | 95 | 93 | 95 | 0% | 4,000 | - | -3.06% | - | - |
| 10/10 | 96 | 96 | 92 | 95 | -1.04% | 11,000 | - | -3.06% | - | - |
| 10/09 | 96 | 99 | 94 | 96 | -2.04% | 29,000 | - | -2.04% | - | - |
| 10/05 | 97 | 100 | 97 | 98 | +1.03% | 11,000 | - | 0% | - | - |
| 10/04 | 100 | 101 | 97 | 97 | -3% | 41,000 | - | -1.02% | - | - |
| 10/03 | 97 | 109 | 95 | 100 | +3.09% | 207,000 | - | +1.01% | - | - |
| 10/02 | 96 | 97 | 95 | 97 | +2.11% | 8,000 | - | -2.02% | - | - |
| 10/01 | 93 | 95 | 93 | 95 | +2.15% | 10,000 | - | -4.04% | - | - |
| 09/28 | 96 | 100 | 93 | 93 | -3.13% | 22,000 | - | -7% | - | - |
| 09/27 | 96 | 96 | 94 | 96 | 0% | 18,000 | - | -4% | - | - |
| 09/26 | 96 | 96 | 96 | 96 | -2.04% | 6,000 | - | -4.95% | - | - |
| 09/25 | 99 | 99 | 96 | 98 | +1.03% | 7,000 | - | -2.97% | - | - |
| 09/24 | 97 | 98 | 97 | 97 | -3% | 11,000 | - | -3.96% | - | - |
