株価チャート
2012/10/01～2013/02/28
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 | 303 | 305 | 302 | 304 | +0.33% | 3,800 | 14億2623万 | -0.33% | 5.87 | 0.31 |
| 02/27 | 304 | 305 | 302 | 303 | -0.33% | 8,400 | 14億2154万 | -0.66% | 5.85 | 0.31 |
| 02/26 | 301 | 305 | 299 | 304 | -2.88% | 9,600 | 14億2623万 | -0.33% | 5.87 | 0.31 |
| 02/25 | 312 | 315 | 311 | 313 | +0.64% | 33,100 | 14億6845万 | +2.62% | 6.04 | 0.32 |
| 02/22 | 303 | 311 | 303 | 311 | +1.97% | 14,000 | 14億5907万 | +1.97% | 6 | 0.32 |
| 02/21 | 305 | 308 | 305 | 305 | -0.97% | 10,000 | 14億3092万 | +0.33% | 5.89 | 0.31 |
| 02/20 | 302 | 310 | 301 | 308 | +1.99% | 7,600 | 14億4499万 | +0.98% | 5.95 | 0.31 |
| 02/19 | 303 | 303 | 300 | 302 | +0.33% | 7,000 | 14億1684万 | -0.98% | 5.83 | 0.31 |
| 02/18 | 298 | 303 | 297 | 301 | +2.03% | 32,700 | 14億1215万 | -1.31% | 5.81 | 0.31 |
| 02/15 | 299 | 303 | 295 | 295 | -3.91% | 35,300 | 13億8400万 | -3.59% | 5.7 | 0.3 |
| 02/14 | 302 | 307 | 301 | 307 | +2.68% | 5,500 | 14億4030万 | +0.33% | 5.93 | 0.31 |
| 02/13 | 313 | 313 | 298 | 299 | -3.55% | 27,900 | 14億277万 | -2.29% | 5.77 | 0.31 |
| 02/12 | 317 | 317 | 309 | 310 | -0.64% | 8,500 | 14億5438万 | +0.98% | 5.99 | 0.32 |
| 02/08 | 320 | 320 | 312 | 312 | -2.5% | 9,400 | 14億6376万 | +1.96% | 6.02 | 0.32 |
| 02/07 | 323 | 323 | 313 | 320 | +0.31% | 13,700 | 15億129万 | +4.92% | 6.18 | 0.33 |
| 02/06 | 320 | 322 | 315 | 319 | +1.27% | 18,700 | 14億9660万 | +4.93% | 6.16 | 0.33 |
| 02/05 | 306 | 323 | 306 | 315 | +3.28% | 48,100 | 14億7783万 | +3.96% | 6.08 | 0.32 |
| 02/04 | 305 | 308 | 304 | 305 | +0.66% | 9,700 | 14億3092万 | +1.33% | 5.89 | 0.31 |
| 02/01 | 298 | 304 | 298 | 303 | +1% | 10,900 | 14億2154万 | +1% | 5.85 | 0.31 |
| 01/31 | 302 | 302 | 296 | 300 | 0% | 45,900 | 14億746万 | +0.33% | 5.79 | 0.31 |
| 01/30 | 301 | 302 | 295 | 300 | -0.66% | 27,600 | 14億746万 | +0.33% | 5.79 | 0.31 |
| 01/29 | 294 | 302 | 294 | 302 | +2.72% | 5,500 | 14億1684万 | +1.34% | 5.83 | 0.31 |
| 01/28 | 301 | 301 | 291 | 294 | +0.34% | 23,000 | 13億7931万 | -0.68% | 5.68 | 0.3 |
| 01/25 | 299 | 301 | 293 | 293 | -2.33% | 18,400 | 13億7462万 | -0.68% | 5.66 | 0.3 |
| 01/24 | 294 | 300 | 291 | 300 | +2.04% | 22,600 | 14億746万 | +2.04% | 5.79 | 0.31 |
| 01/23 | 299 | 299 | 292 | 294 | -2.65% | 19,500 | 13億7931万 | +0.68% | 5.68 | 0.3 |
| 01/22 | 315 | 316 | 294 | 302 | -2.89% | 40,400 | 14億1684万 | +3.78% | 5.83 | 0.31 |
| 01/21 | 312 | 317 | 310 | 311 | +0.32% | 8,100 | 14億5907万 | +7.61% | 6 | 0.32 |
| 01/18 | 305 | 310 | 301 | 310 | +1.64% | 6,000 | 14億5438万 | +7.64% | 5.99 | 0.32 |
| 01/17 | 309 | 309 | 300 | 305 | -1.61% | 5,500 | 14億3092万 | +6.64% | 5.89 | 0.31 |
| 01/16 | 317 | 320 | 291 | 310 | -1.27% | 23,700 | 14億5438万 | +9.15% | 5.99 | 0.32 |
| 01/15 | 318 | 328 | 313 | 314 | +0.32% | 18,500 | 14億7314万 | +10.95% | 6.06 | 0.32 |
| 01/11 | 315 | 319 | 311 | 313 | 0% | 18,600 | 14億6845万 | +11.39% | 6.04 | 0.32 |
| 01/10 | 307 | 313 | 307 | 313 | +0.64% | 8,700 | 14億6845万 | +12.19% | 6.04 | 0.32 |
| 01/09 | 303 | 311 | 299 | 311 | +1.97% | 10,200 | 14億5907万 | +12.27% | 6 | 0.32 |
| 01/08 | 305 | 309 | 303 | 305 | +0.66% | 10,500 | 14億3092万 | +10.91% | 5.89 | 0.31 |
| 01/07 | 301 | 303 | 298 | 303 | +2.71% | 10,900 | 14億2154万 | +10.58% | 5.85 | 0.31 |
| 01/04 | 293 | 296 | 291 | 295 | +2.43% | 18,200 | 13億8400万 | +8.06% | 5.7 | 0.3 |
| 2012 |
| 12/28 | 289 | 291 | 284 | 288 | -0.69% | 7,800 | - | +6.27% | - | - |
| 12/27 | 284 | 293 | 280 | 290 | 0% | 7,700 | - | +7.41% | - | - |
| 12/26 | 275 | 290 | 275 | 290 | +5.84% | 5,900 | - | +7.81% | - | - |
| 12/25 | 282 | 282 | 269 | 274 | -1.44% | 10,900 | - | +2.24% | - | - |
| 12/21 | 281 | 290 | 277 | 278 | -0.71% | 10,300 | - | +4.12% | - | - |
| 12/20 | 290 | 290 | 279 | 280 | -3.45% | 5,600 | - | +5.26% | - | - |
| 12/19 | 276 | 290 | 273 | 290 | +5.45% | 10,900 | - | +9.85% | - | - |
| 12/18 | 277 | 277 | 273 | 275 | +1.48% | 4,600 | - | +4.56% | - | - |
| 12/17 | 273 | 273 | 266 | 271 | +2.26% | 1,500 | - | +3.44% | - | - |
| 12/14 | 265 | 274 | 264 | 265 | +1.15% | 8,600 | - | +1.53% | - | - |
| 12/13 | 262 | 265 | 262 | 262 | +0.77% | 3,200 | - | +0.77% | - | - |
| 12/12 | 264 | 266 | 260 | 260 | -0.76% | 17,200 | - | 0% | - | - |
| 12/11 | 263 | 263 | 262 | 262 | 0% | 700 | - | +0.77% | - | - |
| 12/10 | 270 | 270 | 259 | 262 | -1.87% | 19,600 | - | +0.77% | - | - |
| 12/07 | 267 | 269 | 265 | 267 | +0.38% | 5,300 | - | +2.69% | - | - |
| 12/06 | 265 | 266 | 261 | 266 | 0% | 1,600 | - | +2.31% | - | - |
| 12/05 | 265 | 270 | 265 | 266 | +0.38% | 3,200 | - | +2.31% | - | - |
| 12/04 | 267 | 267 | 265 | 265 | -1.12% | 4,200 | - | +1.92% | - | - |
| 12/03 | 268 | 269 | 268 | 268 | +0.37% | 1,600 | - | +3.08% | - | - |
| 11/30 | 268 | 269 | 267 | 267 | +0.75% | 400 | 12億5264万 | +2.69% | 5.15 | 0.27 |
| 11/29 | 271 | 271 | 263 | 265 | -2.57% | 8,700 | - | +1.92% | - | - |
| 11/28 | 266 | 272 | 266 | 272 | +0.74% | 1,800 | - | +4.62% | - | - |
| 11/27 | 267 | 271 | 266 | 270 | +0.75% | 2,000 | - | +3.85% | - | - |
| 11/26 | 265 | 268 | 261 | 268 | +2.68% | 2,800 | - | +3.08% | - | - |
| 11/22 | 261 | 262 | 260 | 261 | 0% | 1,500 | - | +0.38% | - | - |
| 11/21 | 262 | 264 | 258 | 261 | -0.38% | 2,100 | - | +0.38% | - | - |
| 11/20 | 258 | 265 | 258 | 262 | +2.34% | 3,200 | - | +0.77% | - | - |
| 11/19 | 259 | 261 | 255 | 256 | +0.39% | 6,800 | - | -1.54% | - | - |
| 11/16 | 243 | 257 | 243 | 255 | +5.37% | 4,300 | - | -1.92% | - | - |
| 11/15 | 236 | 242 | 233 | 242 | -2.02% | 6,400 | - | -6.92% | - | - |
| 11/14 | 245 | 248 | 242 | 247 | -0.4% | 2,500 | - | -5.36% | - | - |
| 11/13 | 245 | 250 | 242 | 248 | -0.8% | 3,400 | - | -5.34% | - | - |
| 11/12 | 250 | 250 | 246 | 250 | -1.96% | 4,300 | - | -4.94% | - | - |
| 11/09 | 246 | 257 | 245 | 255 | +5.81% | 6,700 | - | -3.04% | - | - |
| 11/08 | 262 | 263 | 241 | 241 | -8.37% | 19,100 | - | -8.71% | - | - |
| 11/07 | 264 | 264 | 261 | 263 | -0.38% | 3,100 | - | -0.75% | - | - |
| 11/06 | 266 | 266 | 262 | 264 | +0.38% | 1,400 | - | -0.38% | - | - |
| 11/05 | 270 | 270 | 263 | 263 | -2.59% | 5,900 | - | -0.75% | - | - |
| 11/02 | 270 | 273 | 266 | 270 | +1.5% | 2,500 | - | +1.89% | - | - |
| 11/01 | 265 | 266 | 263 | 266 | 0% | 1,300 | - | +0.38% | - | - |
| 10/31 | 263 | 266 | 263 | 266 | +0.38% | 300 | - | +0.38% | - | - |
| 10/30 | 265 | 265 | 265 | 265 | -0.38% | 100 | - | 0% | - | - |
| 10/29 | 270 | 270 | 264 | 266 | +0.76% | 1,000 | - | 0% | - | - |
| 10/26 | 264 | 264 | 264 | 264 | 0% | 100 | - | -1.12% | - | - |
| 10/25 | 265 | 266 | 264 | 264 | 0% | 2,900 | - | -1.86% | - | - |
| 10/24 | 264 | 264 | 264 | 264 | -1.49% | 200 | - | -2.58% | - | - |
| 10/23 | 265 | 268 | 264 | 268 | +0.37% | 2,100 | - | -1.47% | - | - |
| 10/22 | 265 | 267 | 265 | 267 | -0.37% | 300 | - | -1.84% | - | - |
| 10/19 | 259 | 268 | 259 | 268 | +1.52% | 1,100 | - | -1.83% | - | - |
| 10/18 | 263 | 266 | 261 | 264 | +1.15% | 500 | - | -3.3% | - | - |
| 10/17 | 256 | 261 | 255 | 261 | +0.38% | 2,600 | - | -4.4% | - | - |
| 10/16 | 254 | 260 | 254 | 260 | +1.96% | 700 | - | -5.11% | - | - |
| 10/15 | 252 | 255 | 252 | 255 | -1.16% | 400 | - | -7.27% | - | - |
| 10/12 | 259 | 260 | 257 | 258 | -0.39% | 1,200 | - | -6.86% | - | - |
| 10/11 | 264 | 267 | 258 | 259 | -4.07% | 5,700 | - | -7.17% | - | - |
| 10/10 | 265 | 287 | 256 | 270 | -1.1% | 7,500 | - | -4.26% | - | - |
| 10/09 | 272 | 273 | 263 | 273 | +1.11% | 4,700 | - | -3.87% | - | - |
| 10/05 | 267 | 270 | 264 | 270 | +0.37% | 2,200 | - | -5.92% | - | - |
| 10/04 | 263 | 269 | 263 | 269 | +1.89% | 2,100 | - | -7.24% | - | - |
| 10/03 | 270 | 270 | 264 | 264 | -2.22% | 3,500 | - | -9.9% | - | - |
| 10/02 | 266 | 275 | 266 | 270 | +2.27% | 16,200 | - | -9.09% | - | - |
| 10/01 | 263 | 273 | 256 | 264 | -0.75% | 5,200 | - | -12% | - | - |
