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 | 298 | 299 | 290 | 293 | -1.35% | 2,126,000 | 1057億3298万 | -2.66% | 34.68 | 0.55 |
| 03/28 | 302 | 302 | 293 | 297 | -2.3% | 1,825,000 | 1071億7643万 | -1% | 35.15 | 0.56 |
| 03/27 | 297 | 304 | 296 | 304 | +0.66% | 1,302,000 | 1097億247万 | +1.67% | 35.98 | 0.58 |
| 03/26 | 301 | 303 | 300 | 302 | -0.33% | 1,330,000 | 1089億8075万 | +1.68% | 35.74 | 0.57 |
| 03/25 | 304 | 306 | 302 | 303 | +1.34% | 1,578,000 | 1093億4161万 | +2.36% | 35.86 | 0.57 |
| 03/22 | 307 | 308 | 298 | 299 | -4.17% | 4,284,000 | 1078億9816万 | +1.7% | 35.39 | 0.57 |
| 03/21 | 312 | 315 | 309 | 312 | 0% | 1,461,000 | 1125億8938万 | +6.48% | 36.93 | 0.59 |
| 03/19 | 311 | 314 | 310 | 312 | +1.63% | 1,594,000 | 1125億8938万 | +7.22% | 36.93 | 0.59 |
| 03/18 | 318 | 318 | 303 | 307 | -3.76% | 4,443,000 | 1107億8507万 | +6.23% | 36.33 | 0.58 |
| 03/15 | 319 | 322 | 317 | 319 | 0% | 1,955,000 | 1151億1543万 | +11.15% | 37.76 | 0.6 |
| 03/14 | 313 | 319 | 311 | 319 | +1.92% | 1,470,000 | 1151億1543万 | +11.93% | 37.76 | 0.6 |
| 03/13 | 308 | 315 | 308 | 313 | +1.29% | 2,225,000 | 1129億5025万 | +10.6% | 37.05 | 0.59 |
| 03/12 | 322 | 323 | 307 | 309 | -3.74% | 3,244,000 | 1115億679万 | +9.96% | 36.57 | 0.58 |
| 03/11 | 320 | 323 | 318 | 321 | +1.9% | 3,110,000 | 1158億3715万 | +14.64% | 37.99 | 0.61 |
| 03/08 | 311 | 316 | 311 | 315 | +1.29% | 5,223,000 | 1136億7197万 | +12.9% | 37.28 | 0.6 |
| 03/07 | 307 | 311 | 304 | 311 | +1.63% | 3,562,000 | 1122億2852万 | +11.87% | 36.81 | 0.59 |
| 03/06 | 305 | 308 | 301 | 306 | +2.34% | 2,807,000 | 1104億2420万 | +10.87% | 36.22 | 0.58 |
| 03/05 | 292 | 305 | 292 | 299 | +1.7% | 4,021,000 | 1078億9816万 | +9.12% | 35.39 | 0.57 |
| 03/04 | 290 | 295 | 290 | 294 | +2.08% | 2,618,000 | 1060億9384万 | +8.09% | 34.8 | 0.56 |
| 03/01 | 285 | 288 | 284 | 288 | -0.35% | 3,272,000 | 1039億2866万 | +6.27% | 34.09 | 0.55 |
| 02/28 | 294 | 298 | 288 | 289 | -0.69% | 7,875,000 | 1042億8952万 | +7.04% | 34.2 | 0.55 |
| 02/27 | 280 | 299 | 278 | 291 | +9.4% | 8,530,000 | 1050億1125万 | +8.58% | 34.44 | 0.55 |
| 02/26 | 265 | 272 | 265 | 266 | -3.62% | 1,579,000 | 959億8966万 | -0.37% | 31.48 | 0.5 |
| 02/25 | 277 | 277 | 273 | 276 | +2.22% | 1,481,000 | 995億9830万 | +3.37% | 32.67 | 0.52 |
| 02/22 | 265 | 270 | 259 | 270 | +0.37% | 1,741,000 | 974億3312万 | +1.12% | 31.96 | 0.51 |
| 02/21 | 267 | 271 | 266 | 269 | 0% | 1,229,000 | 970億7226万 | +0.75% | 31.84 | 0.51 |
| 02/20 | 275 | 275 | 267 | 269 | -0.74% | 1,541,000 | 970億7226万 | +1.13% | 31.84 | 0.51 |
| 02/19 | 269 | 276 | 269 | 271 | +1.5% | 1,875,000 | 977億9398万 | +1.5% | 32.07 | 0.51 |
| 02/18 | 268 | 268 | 265 | 267 | +2.3% | 1,610,000 | 963億5053万 | 0% | 31.6 | 0.51 |
| 02/15 | 264 | 264 | 258 | 261 | -1.14% | 1,443,000 | 941億8535万 | -2.25% | 30.89 | 0.49 |
| 02/14 | 263 | 266 | 262 | 264 | 0% | 1,498,000 | 952億6794万 | -1.49% | 31.25 | 0.5 |
| 02/13 | 268 | 268 | 263 | 264 | -0.38% | 2,170,000 | 952億6794万 | -1.49% | 31.25 | 0.5 |
| 02/12 | 268 | 273 | 263 | 265 | +1.53% | 2,360,000 | 956億2880万 | -1.49% | 31.36 | 0.5 |
| 02/08 | 264 | 268 | 260 | 261 | -2.97% | 2,818,000 | 941億8535万 | -3.33% | 30.89 | 0.49 |
| 02/07 | 271 | 274 | 268 | 269 | -0.74% | 2,013,000 | 970億7226万 | -0.37% | 31.84 | 0.51 |
| 02/06 | 270 | 273 | 266 | 271 | +1.88% | 3,243,000 | 977億9398万 | +0.37% | 32.07 | 0.51 |
| 02/05 | 263 | 276 | 261 | 266 | -7.32% | 4,868,000 | 959億8966万 | -1.12% | 31.48 | 0.5 |
| 02/04 | 281 | 288 | 279 | 287 | +1.77% | 2,699,000 | 1035億6780万 | +7.09% | 33.97 | 0.54 |
| 02/01 | 286 | 294 | 281 | 282 | -0.7% | 2,991,000 | 1017億6348万 | +5.62% | 33.38 | 0.53 |
| 01/31 | 270 | 285 | 269 | 284 | +4.41% | 4,022,000 | 1024億8521万 | +7.17% | 33.61 | 0.54 |
| 01/30 | 261 | 272 | 260 | 272 | +4.21% | 2,782,000 | 981億5485万 | +3.03% | 32.19 | 0.51 |
| 01/29 | 255 | 264 | 254 | 261 | +2.35% | 2,149,000 | 941億8535万 | -0.76% | 30.89 | 0.49 |
| 01/28 | 260 | 260 | 254 | 255 | -0.39% | 1,796,000 | 920億2017万 | -2.67% | 30.18 | 0.48 |
| 01/25 | 259 | 259 | 254 | 256 | +0.39% | 1,753,000 | 923億8103万 | -2.29% | 30.3 | 0.48 |
| 01/24 | 254 | 257 | 248 | 255 | 0% | 3,149,000 | 920億2017万 | -2.67% | 30.18 | 0.48 |
| 01/23 | 259 | 259 | 255 | 255 | -3.04% | 2,260,000 | 920億2017万 | -2.3% | 30.18 | 0.48 |
| 01/22 | 268 | 269 | 259 | 263 | -1.13% | 2,170,000 | 949億707万 | +1.15% | 31.13 | 0.5 |
| 01/21 | 273 | 273 | 264 | 266 | -1.85% | 1,324,000 | 959億8966万 | +2.7% | 31.48 | 0.5 |
| 01/18 | 265 | 271 | 263 | 271 | +3.83% | 2,494,000 | 977億9398万 | +5.04% | 32.07 | 0.51 |
| 01/17 | 266 | 267 | 256 | 261 | -1.88% | 2,674,000 | 941億8535万 | +1.95% | 30.89 | 0.49 |
| 01/16 | 274 | 275 | 265 | 266 | -2.56% | 2,060,000 | 959億8966万 | +4.31% | 31.48 | 0.5 |
| 01/15 | 277 | 280 | 271 | 273 | -0.73% | 2,891,000 | 985億1571万 | +7.48% | 32.31 | 0.52 |
| 01/11 | 282 | 282 | 273 | 275 | -2.14% | 2,791,000 | 992億3744万 | +9.13% | 32.55 | 0.52 |
| 01/10 | 280 | 282 | 277 | 281 | +1.08% | 1,292,000 | 1014億262万 | +12.4% | 33.26 | 0.53 |
| 01/09 | 269 | 280 | 269 | 278 | +1.09% | 1,878,000 | 1003億2003万 | +11.65% | 32.9 | 0.53 |
| 01/08 | 280 | 285 | 275 | 275 | -1.79% | 2,223,000 | 992億3744万 | +11.34% | 32.55 | 0.52 |
| 01/07 | 280 | 283 | 276 | 280 | +1.82% | 2,293,000 | 1010億4175万 | +14.29% | 33.14 | 0.53 |
| 01/04 | 277 | 279 | 273 | 275 | +3% | 1,506,000 | 992億3744万 | +12.7% | 32.55 | 0.52 |
| 2012 |
| 12/28 | 265 | 270 | 264 | 267 | +1.52% | 1,879,000 | - | +10.33% | - | - |
| 12/27 | 261 | 266 | 260 | 263 | +3.14% | 2,404,000 | - | +9.13% | - | - |
| 12/26 | 246 | 255 | 246 | 255 | +3.24% | 1,364,000 | - | +6.69% | - | - |
| 12/25 | 251 | 253 | 245 | 247 | -0.4% | 1,215,000 | - | +3.78% | - | - |
| 12/21 | 254 | 255 | 245 | 248 | -1.59% | 2,225,000 | - | +4.64% | - | - |
| 12/20 | 250 | 258 | 248 | 252 | -0.4% | 2,691,000 | - | +6.78% | - | - |
| 12/19 | 249 | 253 | 245 | 253 | +3.27% | 2,549,000 | - | +7.66% | - | - |
| 12/18 | 247 | 248 | 243 | 245 | -0.41% | 1,711,000 | - | +5.15% | - | - |
| 12/17 | 250 | 250 | 246 | 246 | +0.41% | 1,281,000 | - | +6.03% | - | - |
| 12/14 | 241 | 248 | 239 | 245 | +0.82% | 4,603,000 | - | +6.06% | - | - |
| 12/13 | 237 | 243 | 236 | 243 | +4.29% | 1,883,000 | - | +5.65% | - | - |
| 12/12 | 235 | 236 | 232 | 233 | -0.43% | 1,211,000 | - | +1.75% | - | - |
| 12/11 | 234 | 235 | 230 | 234 | -0.85% | 866,000 | - | +2.18% | - | - |
| 12/10 | 242 | 243 | 234 | 236 | -0.84% | 1,156,000 | - | +3.06% | - | - |
| 12/07 | 237 | 239 | 235 | 238 | +1.28% | 1,568,000 | - | +4.39% | - | - |
| 12/06 | 232 | 236 | 231 | 235 | +2.17% | 1,600,000 | - | +3.52% | - | - |
| 12/05 | 231 | 235 | 230 | 230 | -1.71% | 1,536,000 | - | +1.32% | - | - |
| 12/04 | 234 | 236 | 233 | 234 | -0.43% | 907,000 | - | +3.08% | - | - |
| 12/03 | 233 | 238 | 232 | 235 | +1.29% | 1,387,000 | - | +3.52% | - | - |
| 11/30 | 237 | 237 | 232 | 232 | -1.69% | 1,332,000 | - | +2.2% | - | - |
| 11/29 | 237 | 238 | 234 | 236 | +1.72% | 1,398,000 | - | +3.51% | - | - |
| 11/28 | 238 | 239 | 232 | 232 | -3.33% | 1,114,000 | - | +1.75% | - | - |
| 11/27 | 237 | 242 | 237 | 240 | -0.41% | 1,264,000 | - | +4.8% | - | - |
| 11/26 | 239 | 243 | 239 | 241 | +1.69% | 1,553,000 | - | +5.24% | - | - |
| 11/22 | 236 | 237 | 233 | 237 | +3.04% | 1,400,000 | - | +3.49% | - | - |
| 11/21 | 231 | 232 | 227 | 230 | +1.32% | 1,608,000 | - | 0% | - | - |
| 11/20 | 232 | 232 | 225 | 227 | -1.73% | 2,007,000 | - | -1.3% | - | - |
| 11/19 | 227 | 233 | 226 | 231 | +3.59% | 2,715,000 | - | 0% | - | - |
| 11/16 | 220 | 224 | 218 | 223 | +1.83% | 2,902,000 | - | -3.46% | - | - |
| 11/15 | 214 | 220 | 213 | 219 | +3.3% | 1,960,000 | - | -5.19% | - | - |
| 11/14 | 211 | 214 | 211 | 212 | -0.93% | 744,000 | - | -8.23% | - | - |
| 11/13 | 218 | 218 | 214 | 214 | -1.83% | 1,471,000 | - | -7.76% | - | - |
| 11/12 | 219 | 220 | 217 | 218 | -0.46% | 720,000 | - | -6.44% | - | - |
| 11/09 | 216 | 220 | 215 | 219 | -0.9% | 1,342,000 | - | -6.41% | - | - |
| 11/08 | 225 | 226 | 221 | 221 | -2.64% | 1,478,000 | - | -5.96% | - | - |
| 11/07 | 226 | 227 | 223 | 227 | +1.79% | 1,651,000 | - | -3.4% | - | - |
| 11/06 | 224 | 224 | 221 | 223 | -0.45% | 1,365,000 | - | -5.11% | - | - |
| 11/05 | 221 | 225 | 219 | 224 | +0.45% | 1,235,000 | - | -5.08% | - | - |
| 11/02 | 226 | 227 | 222 | 223 | -0.45% | 2,208,000 | - | -5.51% | - | - |
| 11/01 | 224 | 224 | 220 | 224 | +0.9% | 2,075,000 | - | -5.49% | - | - |
| 10/31 | 230 | 230 | 220 | 222 | -1.77% | 2,888,000 | - | -6.33% | - | - |
| 10/30 | 230 | 230 | 222 | 226 | -4.64% | 5,182,000 | - | -5.04% | - | - |
