株価チャート
2012/10/01～2013/03/01
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 |
| 03/01 | 113 | 113 | 111 | 113 | +0.89% | 7,000 | 14億6549万 | 0% | - | 0.36 |
| 02/28 | 108 | 113 | 108 | 112 | +2.75% | 29,000 | 14億5252万 | -1.75% | - | 0.36 |
| 02/27 | 111 | 111 | 109 | 109 | 0% | 14,000 | 14億1362万 | -4.39% | - | 0.35 |
| 02/26 | 109 | 110 | 109 | 109 | +0.93% | 10,000 | 14億1362万 | -5.22% | - | 0.35 |
| 02/25 | 106 | 108 | 106 | 108 | 0% | 7,000 | 14億65万 | -6.9% | - | 0.35 |
| 02/22 | 106 | 108 | 106 | 108 | +0.93% | 5,000 | 14億65万 | -7.69% | - | 0.35 |
| 02/21 | 111 | 111 | 107 | 107 | -2.73% | 27,000 | 13億8768万 | -8.55% | - | 0.34 |
| 02/20 | 110 | 111 | 110 | 110 | +0.92% | 9,000 | 14億2659万 | -6.78% | - | 0.35 |
| 02/19 | 110 | 110 | 109 | 109 | 0% | 6,000 | 14億1362万 | -8.4% | - | 0.35 |
| 02/18 | 107 | 109 | 107 | 109 | +2.83% | 4,000 | 14億1362万 | -8.4% | - | 0.35 |
| 02/15 | 107 | 107 | 106 | 106 | -2.75% | 7,000 | 13億7471万 | -11.67% | - | 0.34 |
| 02/14 | 108 | 109 | 108 | 109 | +0.93% | 7,000 | 14億1362万 | -9.92% | - | 0.35 |
| 02/13 | 107 | 108 | 105 | 108 | -0.92% | 7,000 | 14億65万 | -11.48% | - | 0.35 |
| 02/12 | 111 | 112 | 109 | 109 | -1.8% | 22,000 | 14億1362万 | -11.38% | - | 0.35 |
| 02/08 | 111 | 111 | 110 | 111 | +0.91% | 26,000 | 14億3955万 | -9.76% | - | 0.35 |
| 02/07 | 111 | 114 | 110 | 110 | -2.65% | 82,000 | 14億2659万 | -11.29% | - | 0.35 |
| 02/06 | 115 | 115 | 113 | 113 | -1.74% | 44,000 | 14億6549万 | -8.87% | - | 0.36 |
| 02/05 | 116 | 117 | 114 | 115 | +2.68% | 46,000 | 14億9143万 | -7.26% | - | 0.37 |
| 02/04 | 119 | 119 | 100 | 112 | -9.68% | 106,000 | 14億5252万 | -8.94% | - | 0.36 |
| 02/01 | 123 | 127 | 123 | 124 | 0% | 30,000 | 16億815万 | +0.81% | - | 0.4 |
| 01/31 | 124 | 125 | 124 | 124 | -0.8% | 10,000 | 16億815万 | +1.64% | - | 0.4 |
| 01/30 | 124 | 125 | 123 | 125 | +0.81% | 9,000 | 16億2112万 | +2.46% | - | 0.4 |
| 01/29 | 124 | 125 | 124 | 124 | +0.81% | 3,000 | 16億815万 | +2.48% | - | 0.4 |
| 01/28 | 128 | 128 | 123 | 123 | -3.15% | 34,000 | 15億9518万 | +2.5% | - | 0.39 |
| 01/25 | 125 | 127 | 125 | 127 | +2.42% | 18,000 | 16億4706万 | +6.72% | - | 0.41 |
| 01/24 | 123 | 124 | 123 | 124 | 0% | 5,000 | 16億815万 | +5.08% | - | 0.4 |
| 01/23 | 122 | 124 | 120 | 124 | -1.59% | 40,000 | 16億815万 | +5.98% | - | 0.4 |
| 01/22 | 129 | 129 | 122 | 126 | -1.56% | 32,000 | 16億3409万 | +7.69% | - | 0.4 |
| 01/21 | 129 | 129 | 125 | 128 | 0% | 22,000 | 16億6003万 | +10.34% | - | 0.41 |
| 01/18 | 124 | 128 | 124 | 128 | +3.23% | 18,000 | 16億6003万 | +12.28% | - | 0.41 |
| 01/17 | 124 | 126 | 121 | 124 | -2.36% | 25,000 | 16億815万 | +9.73% | - | 0.4 |
| 01/16 | 126 | 128 | 125 | 127 | +0.79% | 42,000 | 16億4706万 | +13.39% | - | 0.41 |
| 01/15 | 130 | 130 | 124 | 126 | -3.08% | 54,000 | 16億3409万 | +13.51% | - | 0.4 |
| 01/11 | 129 | 130 | 124 | 130 | +2.36% | 24,000 | 16億8597万 | +18.18% | - | 0.42 |
| 01/10 | 125 | 127 | 124 | 127 | +0.79% | 9,000 | 16億4706万 | +16.51% | - | 0.41 |
| 01/09 | 125 | 126 | 124 | 126 | -0.79% | 12,000 | 16億3409万 | +16.67% | - | 0.4 |
| 01/08 | 128 | 128 | 119 | 127 | -2.31% | 37,000 | 16億4706万 | +18.69% | - | 0.41 |
| 01/07 | 127 | 130 | 127 | 130 | +1.56% | 41,000 | 16億8597万 | +22.64% | - | 0.42 |
| 01/04 | 120 | 128 | 118 | 128 | +8.47% | 52,000 | 16億6003万 | +23.08% | - | 0.41 |
| 2012 |
| 12/28 | 114 | 118 | 111 | 118 | +3.51% | 23,000 | - | +14.56% | - | - |
| 12/27 | 111 | 114 | 110 | 114 | +3.64% | 49,000 | - | +10.68% | - | - |
| 12/26 | 106 | 110 | 106 | 110 | +3.77% | 47,000 | - | +7.84% | - | - |
| 12/25 | 106 | 107 | 105 | 106 | 0% | 17,000 | - | +4.95% | - | - |
| 12/21 | 107 | 107 | 105 | 106 | 0% | 10,000 | - | +4.95% | - | - |
| 12/20 | 106 | 107 | 105 | 106 | 0% | 17,000 | - | +4.95% | - | - |
| 12/19 | 107 | 108 | 106 | 106 | -0.93% | 48,000 | - | +6% | - | - |
| 12/18 | 106 | 107 | 104 | 107 | +1.9% | 47,000 | - | +7% | - | - |
| 12/17 | 105 | 106 | 104 | 105 | +1.94% | 33,000 | - | +5% | - | - |
| 12/14 | 103 | 103 | 102 | 103 | -0.96% | 23,000 | - | +3% | - | - |
| 12/13 | 101 | 105 | 101 | 104 | +2.97% | 46,000 | - | +4% | - | - |
| 12/12 | 100 | 101 | 100 | 101 | +1% | 3,000 | - | +2.02% | - | - |
| 12/11 | 101 | 102 | 99 | 100 | -0.99% | 48,000 | - | 0% | - | - |
| 12/10 | 101 | 101 | 99 | 101 | 0% | 17,000 | - | +2.02% | - | - |
| 12/07 | 100 | 101 | 100 | 101 | +2.02% | 20,000 | - | +1% | - | - |
| 12/06 | 98 | 99 | 98 | 99 | 0% | 36,000 | - | -1% | - | - |
| 12/05 | 99 | 99 | 98 | 99 | 0% | 11,000 | - | -1% | - | - |
| 12/04 | 99 | 99 | 99 | 99 | -1% | 2,000 | - | -1% | - | - |
| 12/03 | 98 | 100 | 98 | 100 | 0% | 16,000 | - | 0% | - | - |
| 11/30 | 100 | 100 | 98 | 100 | +1.01% | 8,000 | - | 0% | - | - |
| 11/29 | 98 | 99 | 98 | 99 | +1.02% | 10,000 | - | -1% | - | - |
| 11/28 | 98 | 98 | 97 | 98 | -2% | 24,000 | - | -2% | - | - |
| 11/27 | 100 | 100 | 96 | 100 | 0% | 25,000 | - | -0.99% | - | - |
| 11/26 | 101 | 101 | 100 | 100 | -0.99% | 5,000 | - | -0.99% | - | - |
| 11/22 | 99 | 101 | 99 | 101 | +3.06% | 13,000 | - | 0% | - | - |
| 11/21 | 99 | 99 | 97 | 98 | -1.01% | 14,000 | - | -2% | - | - |
| 11/20 | 96 | 99 | 96 | 99 | +3.13% | 11,000 | - | -1.98% | - | - |
| 11/19 | 96 | 96 | 96 | 96 | 0% | 7,000 | - | -4.95% | - | - |
| 11/16 | 97 | 97 | 95 | 96 | 0% | 30,000 | - | -4.95% | - | - |
| 11/15 | 95 | 98 | 95 | 96 | 0% | 32,000 | - | -4.95% | - | - |
| 11/14 | 98 | 100 | 95 | 96 | -4% | 36,000 | - | -4.95% | - | - |
| 11/13 | 99 | 101 | 99 | 100 | -0.99% | 22,000 | - | -0.99% | - | - |
| 11/12 | 101 | 102 | 99 | 101 | -0.98% | 15,000 | - | 0% | - | - |
| 11/09 | 104 | 104 | 101 | 102 | -1.92% | 9,000 | - | +0.99% | - | - |
| 11/08 | 102 | 104 | 102 | 104 | +2.97% | 30,000 | - | +2.97% | - | - |
| 11/07 | 100 | 101 | 98 | 101 | -0.98% | 29,000 | - | 0% | - | - |
| 11/06 | 100 | 102 | 100 | 102 | +3.03% | 6,000 | - | +0.99% | - | - |
| 11/05 | 104 | 104 | 99 | 99 | -4.81% | 19,000 | - | -1.98% | - | - |
| 11/02 | 104 | 104 | 102 | 104 | 0% | 30,000 | - | +2.97% | - | - |
| 11/01 | 105 | 105 | 103 | 104 | -0.95% | 12,000 | - | +2.97% | - | - |
| 10/31 | 106 | 106 | 102 | 105 | 0% | 16,000 | - | +3.96% | - | - |
| 10/30 | 103 | 106 | 103 | 105 | +1.94% | 19,000 | - | +3.96% | - | - |
| 10/29 | 101 | 107 | 100 | 103 | +0.98% | 42,000 | - | +1.98% | - | - |
| 10/26 | 100 | 102 | 100 | 102 | +2% | 26,000 | - | +0.99% | - | - |
| 10/25 | 100 | 100 | 100 | 100 | +1.01% | 8,000 | - | -0.99% | - | - |
| 10/24 | 100 | 100 | 98 | 99 | -1% | 9,000 | - | -1.98% | - | - |
| 10/23 | 100 | 100 | 98 | 100 | 0% | 12,000 | - | -0.99% | - | - |
| 10/22 | 100 | 100 | 100 | 100 | 0% | 3,000 | - | -1.96% | - | - |
| 10/19 | 100 | 100 | 100 | 100 | 0% | 2,000 | - | -1.96% | - | - |
| 10/18 | 101 | 101 | 100 | 100 | -0.99% | 13,000 | - | -1.96% | - | - |
| 10/17 | 99 | 101 | 99 | 101 | +2.02% | 19,000 | - | -0.98% | - | - |
| 10/16 | 97 | 99 | 97 | 99 | +1.02% | 21,000 | - | -2.94% | - | - |
| 10/15 | 98 | 98 | 98 | 98 | -1.01% | 6,000 | - | -3.92% | - | - |
| 10/12 | 99 | 99 | 99 | 99 | 0% | 2,000 | - | -2.94% | - | - |
| 10/11 | 99 | 99 | 99 | 99 | -1% | 3,000 | - | -2.94% | - | - |
| 10/10 | 98 | 100 | 98 | 100 | -1.96% | 13,000 | - | -1.96% | - | - |
| 10/09 | 100 | 102 | 100 | 102 | +0.99% | 3,000 | - | -0.97% | - | - |
| 10/05 | 101 | 101 | 101 | 101 | 0% | 2,000 | - | -1.94% | - | - |
| 10/04 | 100 | 101 | 100 | 101 | -0.98% | 5,000 | - | -1.94% | - | - |
| 10/02 | 101 | 102 | 100 | 102 | -0.97% | 12,000 | - | -0.97% | - | - |
| 10/01 | 101 | 103 | 100 | 103 | +0.98% | 13,000 | - | 0% | - | - |
