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 | 262 | 262 | 256 | 259 | -0.77% | 26,300 | 27億7034万 | -0.77% | 17.95 | 0.7 |
03/28 | 266 | 267 | 260 | 261 | -0.38% | 32,200 | 27億9173万 | +0.38% | 18.09 | 0.71 |
03/27 | 267 | 269 | 262 | 262 | -1.5% | 14,800 | 28億243万 | +0.77% | 18.16 | 0.71 |
03/26 | 261 | 268 | 259 | 266 | +0.76% | 28,300 | 28億4522万 | +2.7% | 18.43 | 0.72 |
03/25 | 259 | 267 | 259 | 264 | 0% | 31,300 | 28億2382万 | +2.33% | 18.3 | 0.72 |
03/22 | 265 | 267 | 258 | 264 | -1.49% | 61,800 | 28億2382万 | +3.13% | 18.3 | 0.72 |
03/21 | 268 | 270 | 265 | 268 | +0.37% | 41,000 | 28億6661万 | +5.1% | 18.57 | 0.73 |
03/19 | 267 | 272 | 265 | 267 | 0% | 56,900 | 28億5591万 | +4.71% | 18.5 | 0.73 |
03/18 | 272 | 272 | 265 | 267 | -2.2% | 40,100 | 28億5591万 | +4.71% | 18.5 | 0.73 |
03/15 | 263 | 275 | 260 | 273 | +3.8% | 111,700 | 29億2009万 | +6.64% | 18.92 | 0.74 |
03/14 | 262 | 265 | 260 | 263 | +0.77% | 34,900 | 28億1313万 | +2.33% | 18.23 | 0.71 |
03/13 | 263 | 267 | 258 | 261 | -1.88% | 62,200 | 27億9173万 | +0.77% | 18.09 | 0.71 |
03/12 | 269 | 269 | 263 | 266 | -0.37% | 39,300 | 28億4522万 | +1.92% | 18.43 | 0.72 |
03/11 | 270 | 270 | 262 | 267 | +1.52% | 59,700 | 28億5591万 | +1.52% | 18.5 | 0.73 |
03/08 | 266 | 268 | 262 | 263 | -0.75% | 43,500 | 28億1313万 | -0.38% | 18.23 | 0.71 |
03/07 | 270 | 272 | 263 | 265 | -1.49% | 66,100 | 28億3452万 | -0.38% | 18.36 | 0.72 |
03/06 | 268 | 271 | 261 | 269 | +0.75% | 71,000 | 28億7731万 | +0.75% | 18.64 | 0.73 |
03/05 | 279 | 283 | 261 | 267 | -2.55% | 139,400 | 28億5591万 | -0.37% | 18.5 | 0.73 |
03/04 | 267 | 276 | 265 | 274 | +4.98% | 159,500 | 29億3079万 | +1.86% | 18.99 | 0.74 |
03/01 | 252 | 265 | 252 | 261 | +3.98% | 178,100 | 27億9173万 | -2.97% | 18.09 | 0.71 |
02/28 | 243 | 251 | 241 | 251 | +4.15% | 121,400 | 26億8477万 | -7.04% | 17.39 | 0.68 |
02/27 | 237 | 244 | 237 | 241 | +1.26% | 36,000 | 25億7781万 | -10.74% | 16.7 | 0.65 |
02/26 | 238 | 238 | 235 | 238 | -2.06% | 50,500 | 25億4572万 | -12.5% | 16.49 | 0.65 |
02/25 | 243 | 246 | 240 | 243 | +1.25% | 49,600 | 25億9920万 | -11.31% | 16.84 | 0.66 |
02/22 | 243 | 244 | 236 | 240 | -1.23% | 82,900 | 25億6711万 | -12.73% | 16.63 | 0.65 |
02/21 | 251 | 253 | 243 | 243 | -2.41% | 135,300 | 25億9920万 | -11.96% | 16.84 | 0.66 |
02/20 | 245 | 250 | 245 | 249 | +2.47% | 71,800 | 26億6338万 | -10.11% | 17.26 | 0.68 |
02/19 | 238 | 252 | 233 | 243 | +4.74% | 99,700 | 25億9920万 | -12.59% | 16.84 | 0.66 |
02/18 | 238 | 242 | 232 | 232 | +2.2% | 81,400 | 24億8154万 | -17.14% | 16.08 | 0.63 |
02/15 | 246 | 247 | 216 | 227 | -7.72% | 242,700 | 24億2806万 | -19.22% | 15.73 | 0.62 |
02/14 | 252 | 253 | 242 | 246 | -3.91% | 197,900 | 26億3129万 | -12.77% | 17.05 | 0.67 |
02/13 | 267 | 270 | 256 | 256 | -1.92% | 154,400 | 27億3825万 | -9.54% | 17.74 | 0.7 |
02/12 | 290 | 290 | 261 | 261 | -10% | 377,200 | 27億9173万 | -7.77% | 18.09 | 0.71 |
02/08 | 313 | 313 | 283 | 290 | -6.75% | 163,100 | 31億193万 | +2.47% | 20.1 | 0.79 |
02/07 | 318 | 319 | 308 | 311 | -0.64% | 114,300 | 33億2655万 | +10.28% | 21.55 | 0.85 |
02/06 | 313 | 315 | 302 | 313 | +2.62% | 106,300 | 33億4794万 | +11.79% | 21.69 | 0.85 |
02/05 | 315 | 325 | 305 | 305 | -1.93% | 154,800 | 32億6237万 | +10.11% | 21.14 | 0.83 |
02/04 | 317 | 333 | 311 | 311 | -0.32% | 460,600 | 33億2655万 | +13.09% | 21.55 | 0.85 |
02/01 | 307 | 324 | 305 | 312 | +3.65% | 496,000 | 33億3725万 | +14.71% | 21.62 | 0.85 |
01/31 | 288 | 302 | 288 | 301 | +4.15% | 119,500 | 32億1959万 | +11.48% | 20.86 | 0.82 |
01/30 | 292 | 304 | 284 | 289 | -2.03% | 111,300 | 30億9123万 | +7.84% | 20.03 | 0.79 |
01/29 | 290 | 307 | 289 | 295 | -1.01% | 790,500 | 31億5541万 | +10.49% | 20.44 | 0.8 |
01/28 | 279 | 300 | 277 | 298 | +8.36% | 781,700 | 31億8750万 | +12.03% | 20.65 | 0.81 |
01/25 | 272 | 280 | 268 | 275 | +1.1% | 114,500 | 29億4148万 | +3.77% | 19.06 | 0.75 |
01/24 | 264 | 272 | 264 | 272 | +1.87% | 28,800 | 29億939万 | +2.64% | 18.85 | 0.74 |
01/23 | 277 | 277 | 265 | 267 | -4.64% | 78,100 | 28億5591万 | +0.75% | 18.5 | 0.73 |
01/22 | 273 | 280 | 272 | 280 | -2.1% | 136,600 | 29億9496万 | +5.66% | 19.4 | 0.76 |
01/21 | 274 | 288 | 274 | 286 | +4.38% | 192,000 | 30億5914万 | +8.33% | 19.82 | 0.78 |
01/18 | 275 | 277 | 268 | 274 | +1.48% | 76,300 | 29億3079万 | +3.4% | 18.99 | 0.74 |
01/17 | 269 | 273 | 260 | 270 | -0.37% | 59,000 | 28億8800万 | +1.89% | 18.71 | 0.73 |
01/16 | 277 | 277 | 260 | 271 | -2.17% | 68,800 | 28億9870万 | +2.65% | 18.78 | 0.74 |
01/15 | 292 | 292 | 274 | 277 | -0.36% | 247,400 | 29億6288万 | +5.32% | 19.2 | 0.75 |
01/11 | 260 | 278 | 255 | 278 | +8.59% | 238,400 | 29億7357万 | +6.11% | 19.27 | 0.76 |
01/10 | 257 | 261 | 253 | 256 | -0.78% | 63,900 | 27億3825万 | -1.54% | 17.74 | 0.7 |
01/09 | 258 | 258 | 252 | 258 | -1.15% | 56,500 | 27億5965万 | -0.77% | 17.88 | 0.7 |
01/08 | 264 | 266 | 254 | 261 | -1.51% | 64,500 | 27億9173万 | +0.38% | 18.09 | 0.71 |
01/07 | 264 | 267 | 261 | 265 | +1.15% | 84,200 | 28億3452万 | +1.92% | 18.36 | 0.72 |
01/04 | 268 | 268 | 257 | 262 | +2.34% | 77,600 | 28億243万 | +0.38% | 18.16 | 0.71 |
2012 |
12/28 | 259 | 259 | 253 | 256 | -0.39% | 56,900 | - | -1.92% | - | - |
12/27 | 249 | 265 | 249 | 257 | +3.21% | 106,300 | - | -1.53% | - | - |
12/26 | 250 | 251 | 244 | 249 | -0.4% | 72,800 | - | -4.6% | - | - |
12/25 | 247 | 253 | 247 | 250 | +1.63% | 66,900 | - | -4.21% | - | - |
12/21 | 257 | 257 | 244 | 246 | -3.53% | 107,100 | - | -5.38% | - | - |
12/20 | 249 | 256 | 249 | 255 | +1.19% | 46,000 | - | -1.92% | - | - |
12/19 | 258 | 262 | 250 | 252 | -3.45% | 166,100 | - | -3.08% | - | - |
12/18 | 268 | 269 | 260 | 261 | -1.51% | 79,800 | - | +0.77% | - | - |
12/17 | 270 | 276 | 264 | 265 | -3.28% | 151,000 | - | +1.53% | - | - |
12/14 | 277 | 280 | 268 | 274 | -0.72% | 92,300 | - | +4.98% | - | - |
12/13 | 270 | 280 | 267 | 276 | +3.37% | 135,200 | - | +5.75% | - | - |
12/12 | 263 | 275 | 263 | 267 | -1.11% | 83,100 | - | +1.91% | - | - |
12/11 | 276 | 283 | 259 | 270 | -2.17% | 191,300 | - | +2.66% | - | - |
12/10 | 300 | 300 | 271 | 276 | -7.07% | 475,700 | - | +4.55% | - | - |
12/07 | 290 | 306 | 277 | 297 | +4.21% | 646,000 | - | +12.5% | - | - |
12/06 | 245 | 310 | 243 | 285 | +16.8% | 1,165,100 | - | +7.55% | - | - |
12/05 | 247 | 247 | 242 | 244 | +0.83% | 78,700 | - | -7.92% | - | - |
12/04 | 240 | 254 | 240 | 242 | +0.41% | 125,600 | - | -9.7% | - | - |
12/03 | 239 | 246 | 239 | 241 | -0.41% | 83,600 | - | -11.07% | - | - |
11/30 | 248 | 250 | 240 | 242 | -3.97% | 155,200 | - | -11.36% | - | - |
11/29 | 258 | 260 | 248 | 252 | -1.18% | 150,200 | - | -8.36% | - | - |
11/28 | 271 | 271 | 251 | 255 | -6.59% | 185,500 | - | -6.93% | - | - |
11/27 | 266 | 280 | 266 | 273 | +1.49% | 196,900 | - | -0.36% | - | - |
11/26 | 273 | 278 | 266 | 269 | +1.51% | 240,800 | - | -0.74% | - | - |
11/22 | 262 | 275 | 258 | 265 | +5.16% | 361,000 | - | -1.49% | - | - |
11/21 | 261 | 262 | 252 | 252 | -1.95% | 109,900 | - | -5.62% | - | - |
11/20 | 247 | 268 | 247 | 257 | +3.21% | 292,500 | - | -3.02% | - | - |
11/19 | 240 | 256 | 237 | 249 | +2.05% | 225,700 | - | -4.96% | - | - |
11/16 | 236 | 251 | 236 | 244 | 0% | 141,300 | - | -5.43% | - | - |
11/15 | 241 | 244 | 228 | 244 | +1.24% | 172,700 | - | -4.31% | - | - |
11/14 | 250 | 254 | 234 | 241 | -2.03% | 175,700 | - | -4.37% | - | - |
11/13 | 248 | 263 | 234 | 246 | -16.89% | 558,600 | - | -1.6% | - | - |
11/12 | 284 | 315 | 284 | 296 | +8.03% | 593,300 | - | +19.35% | - | - |
11/09 | 270 | 283 | 262 | 274 | -2.14% | 242,600 | - | +12.76% | - | - |
11/08 | 283 | 295 | 278 | 280 | -3.11% | 273,700 | - | +16.67% | - | - |
11/07 | 296 | 318 | 280 | 289 | +2.85% | 898,400 | - | +22.46% | - | - |
11/06 | 289 | 292 | 273 | 281 | -5.39% | 347,500 | - | +21.12% | - | - |
11/05 | 294 | 303 | 285 | 297 | +2.06% | 236,500 | - | +30.26% | - | - |
11/02 | 321 | 321 | 289 | 291 | -9.35% | 541,300 | - | +29.91% | - | - |
11/01 | 288 | 321 | 288 | 321 | +11.85% | 816,800 | - | +45.91% | - | - |
10/31 | 295 | 299 | 278 | 287 | -7.12% | 443,300 | - | +33.49% | - | - |
10/30 | 304 | 319 | 301 | 309 | -3.44% | 517,000 | - | +45.75% | - | - |