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 | 124 | 128 | 124 | 127 | +2.42% | 82,100 | 12億683万 | +4.96% | - | 0.87 |
03/28 | 127 | 127 | 123 | 124 | -1.59% | 46,800 | 11億7832万 | +2.48% | - | 0.84 |
03/27 | 127 | 128 | 126 | 126 | 0% | 43,300 | 11億9733万 | +5% | - | 0.86 |
03/26 | 125 | 127 | 124 | 126 | +1.61% | 49,100 | 11億9733万 | +5% | - | 0.86 |
03/25 | 126 | 126 | 124 | 124 | -1.59% | 18,600 | 11億7832万 | +4.2% | - | 0.84 |
03/22 | 124 | 126 | 124 | 126 | +1.61% | 45,100 | 11億9733万 | +5.88% | - | 0.86 |
03/21 | 125 | 126 | 124 | 124 | -0.8% | 90,900 | 11億7832万 | +5.08% | - | 0.84 |
03/19 | 125 | 127 | 124 | 125 | -1.57% | 61,200 | 11億8782万 | +5.04% | - | 0.85 |
03/18 | 130 | 130 | 125 | 127 | +5.83% | 223,400 | 12億683万 | +5.83% | - | 0.87 |
03/15 | 125 | 126 | 119 | 120 | -6.98% | 269,900 | 11億4031万 | 0% | - | 0.82 |
03/14 | 123 | 129 | 121 | 129 | +4.88% | 87,600 | 12億2584万 | +6.61% | - | 0.88 |
03/13 | 124 | 126 | 122 | 123 | -0.81% | 36,700 | 11億6882万 | +0.82% | - | 0.84 |
03/12 | 121 | 125 | 120 | 124 | 0% | 124,100 | 11億7832万 | +0.81% | - | 0.84 |
03/11 | 119 | 124 | 119 | 124 | +5.08% | 104,900 | 11億7832万 | 0% | - | 0.84 |
03/08 | 117 | 119 | 117 | 118 | -0.84% | 65,300 | 11億2131万 | -5.6% | - | 0.8 |
03/07 | 118 | 119 | 116 | 119 | 0% | 35,500 | 11億3081万 | -5.56% | - | 0.81 |
03/06 | 118 | 120 | 118 | 119 | +1.71% | 28,700 | 11億3081万 | -6.3% | - | 0.81 |
03/05 | 117 | 119 | 116 | 117 | -1.68% | 51,300 | 11億1180万 | -8.59% | - | 0.8 |
03/04 | 119 | 121 | 114 | 119 | 0% | 155,200 | 11億3081万 | -7.75% | - | 0.81 |
03/01 | 120 | 124 | 118 | 119 | 0% | 58,900 | 11億3081万 | -8.46% | - | 0.81 |
02/28 | 118 | 120 | 116 | 119 | +2.59% | 98,000 | 11億3081万 | -9.16% | - | 0.81 |
02/27 | 114 | 116 | 113 | 116 | +1.75% | 92,900 | 11億230万 | -12.12% | - | 0.79 |
02/26 | 112 | 115 | 110 | 114 | -0.87% | 108,500 | 10億8330万 | -14.29% | - | 0.78 |
02/25 | 113 | 115 | 112 | 115 | +2.68% | 123,500 | 10億9280万 | -14.18% | - | 0.78 |
02/22 | 110 | 112 | 110 | 112 | 0% | 84,800 | 10億6429万 | -17.04% | - | 0.76 |
02/21 | 111 | 113 | 109 | 112 | -0.88% | 179,500 | 10億6429万 | -17.65% | - | 0.76 |
02/20 | 110 | 113 | 109 | 113 | 0% | 157,700 | 10億7379万 | -17.52% | - | 0.77 |
02/19 | 112 | 116 | 110 | 113 | +3.67% | 345,900 | 10億7379万 | -18.71% | - | 0.77 |
02/18 | 105 | 109 | 104 | 109 | -3.54% | 344,500 | 10億3578万 | -22.14% | - | 0.74 |
02/15 | 105 | 113 | 99 | 113 | -2.59% | 737,400 | 10億7379万 | -19.86% | - | 0.77 |
02/14 | 117 | 117 | 100 | 116 | -15.33% | 556,300 | 11億230万 | -18.31% | - | 0.79 |
02/13 | 142 | 142 | 134 | 137 | -3.52% | 28,100 | 13億186万 | -4.2% | - | 0.93 |
02/12 | 144 | 147 | 141 | 142 | -2.07% | 40,200 | 13億4937万 | -0.7% | - | 0.97 |
02/08 | 145 | 146 | 144 | 145 | -0.68% | 20,900 | 13億7788万 | +1.4% | - | 0.99 |
02/07 | 147 | 148 | 146 | 146 | -1.35% | 8,100 | 13億8738万 | +2.1% | - | 0.99 |
02/06 | 149 | 149 | 146 | 148 | +0.68% | 23,600 | 14億639万 | +4.23% | - | 1.01 |
02/05 | 149 | 149 | 146 | 147 | 0% | 27,500 | 13億9688万 | +3.52% | - | 1 |
02/04 | 145 | 147 | 145 | 147 | +2.8% | 38,700 | 13億9688万 | +4.26% | - | 1 |
02/01 | 144 | 145 | 142 | 143 | -1.38% | 24,500 | 13億5887万 | +1.42% | - | 0.97 |
01/31 | 144 | 145 | 143 | 145 | +0.69% | 10,400 | 13億7788万 | +3.57% | - | 0.99 |
01/30 | 143 | 145 | 143 | 144 | -1.37% | 11,400 | 13億6837万 | +2.86% | - | 0.98 |
01/29 | 142 | 146 | 140 | 146 | +2.82% | 9,200 | 13億8738万 | +5.04% | - | 0.99 |
01/28 | 146 | 146 | 142 | 142 | -0.7% | 6,300 | 13億4937万 | +2.9% | - | 0.97 |
01/25 | 142 | 143 | 139 | 143 | +2.88% | 32,300 | 13億5887万 | +3.62% | - | 0.97 |
01/24 | 138 | 141 | 138 | 139 | -2.8% | 20,800 | 13億2086万 | +1.46% | - | 0.95 |
01/23 | 142 | 144 | 138 | 143 | -0.69% | 19,800 | 13億5887万 | +4.38% | - | 0.97 |
01/22 | 147 | 147 | 144 | 144 | +1.41% | 10,400 | 13億6837万 | +5.88% | - | 0.98 |
01/21 | 144 | 147 | 141 | 142 | +1.43% | 29,500 | 13億4937万 | +4.41% | - | 0.97 |
01/18 | 140 | 141 | 137 | 140 | +0.72% | 12,900 | 13億3036万 | +3.7% | - | 0.95 |
01/17 | 143 | 143 | 137 | 139 | -2.8% | 22,500 | 13億2086万 | +2.96% | - | 0.95 |
01/16 | 148 | 148 | 143 | 143 | -3.38% | 10,700 | 13億5887万 | +5.93% | - | 0.97 |
01/15 | 150 | 150 | 145 | 148 | +2.07% | 32,500 | 14億639万 | +9.63% | - | 1.01 |
01/11 | 145 | 149 | 143 | 145 | +2.84% | 40,100 | 13億7788万 | +8.21% | - | 0.99 |
01/10 | 141 | 146 | 139 | 141 | +1.44% | 66,700 | 13億3987万 | +6.02% | - | 0.96 |
01/09 | 137 | 140 | 137 | 139 | +0.72% | 8,700 | 13億2086万 | +5.3% | - | 0.95 |
01/08 | 140 | 140 | 134 | 138 | -1.43% | 24,000 | 13億1136万 | +4.55% | - | 0.94 |
01/07 | 141 | 141 | 139 | 140 | +2.19% | 19,800 | 13億3036万 | +6.87% | - | 0.95 |
01/04 | 136 | 140 | 136 | 137 | 0% | 11,800 | 13億186万 | +4.58% | - | 0.93 |
2012 |
12/28 | 142 | 142 | 135 | 137 | -1.44% | 19,100 | - | +5.38% | - | - |
12/27 | 133 | 139 | 133 | 139 | +3.73% | 34,900 | - | +6.92% | - | - |
12/26 | 133 | 134 | 131 | 134 | +1.52% | 10,300 | - | +3.88% | - | - |
12/25 | 130 | 134 | 130 | 132 | 0% | 14,200 | - | +2.33% | - | - |
12/21 | 132 | 135 | 131 | 132 | 0% | 24,300 | - | +3.13% | - | - |
12/20 | 131 | 133 | 131 | 132 | +0.76% | 31,800 | - | +3.13% | - | - |
12/19 | 131 | 132 | 129 | 131 | 0% | 29,800 | - | +2.34% | - | - |
12/18 | 131 | 131 | 129 | 131 | +2.34% | 21,900 | - | +3.15% | - | - |
12/17 | 130 | 132 | 128 | 128 | -1.54% | 57,800 | - | +0.79% | - | - |
12/14 | 130 | 130 | 128 | 130 | +1.56% | 25,300 | - | +2.36% | - | - |
12/13 | 131 | 131 | 128 | 128 | -0.78% | 16,300 | - | +0.79% | - | - |
12/12 | 129 | 131 | 128 | 129 | -0.77% | 14,200 | - | +1.57% | - | - |
12/11 | 131 | 132 | 129 | 130 | -2.26% | 20,700 | - | +3.17% | - | - |
12/10 | 130 | 133 | 130 | 133 | +1.53% | 11,800 | - | +5.56% | - | - |
12/07 | 134 | 134 | 130 | 131 | -2.24% | 16,700 | - | +3.97% | - | - |
12/06 | 135 | 135 | 131 | 134 | +0.75% | 17,700 | - | +7.2% | - | - |
12/05 | 133 | 133 | 130 | 133 | +0.76% | 11,400 | - | +6.4% | - | - |
12/04 | 128 | 132 | 128 | 132 | +2.33% | 7,400 | - | +5.6% | - | - |
12/03 | 128 | 132 | 128 | 129 | +3.2% | 16,800 | - | +4.03% | - | - |
11/30 | 126 | 126 | 125 | 125 | -0.79% | 1,800 | - | +0.81% | - | - |
11/29 | 125 | 126 | 124 | 126 | +0.8% | 6,000 | - | +1.61% | - | - |
11/28 | 129 | 129 | 125 | 125 | 0% | 18,700 | - | +0.81% | - | - |
11/27 | 125 | 126 | 125 | 125 | -0.79% | 1,800 | - | +0.81% | - | - |
11/26 | 126 | 128 | 126 | 126 | +0.8% | 14,000 | - | +1.61% | - | - |
11/22 | 124 | 125 | 124 | 125 | 0% | 6,600 | - | +0.81% | - | - |
11/21 | 125 | 126 | 123 | 125 | 0% | 26,500 | - | +0.81% | - | - |
11/20 | 123 | 126 | 123 | 125 | +2.46% | 24,500 | - | +0.81% | - | - |
11/19 | 121 | 124 | 121 | 122 | -1.61% | 2,600 | - | -1.61% | - | - |
11/16 | 124 | 124 | 121 | 124 | 0% | 5,800 | - | 0% | - | - |
11/15 | 121 | 125 | 121 | 124 | -0.8% | 10,300 | - | 0% | - | - |
11/14 | 122 | 125 | 122 | 125 | +2.46% | 1,900 | - | +0.81% | - | - |
11/13 | 125 | 125 | 121 | 122 | -2.4% | 3,500 | - | -1.61% | - | - |
11/12 | 122 | 125 | 120 | 125 | +1.63% | 15,400 | - | +0.81% | - | - |
11/09 | 123 | 123 | 121 | 123 | 0% | 11,500 | - | -0.81% | - | - |
11/08 | 124 | 124 | 123 | 123 | 0% | 24,200 | - | -0.81% | - | - |
11/07 | 123 | 123 | 123 | 123 | -1.6% | 5,200 | - | -0.81% | - | - |
11/06 | 127 | 127 | 125 | 125 | -0.79% | 2,800 | - | +0.81% | - | - |
11/05 | 125 | 126 | 125 | 126 | +2.44% | 15,700 | - | +1.61% | - | - |
11/02 | 122 | 124 | 122 | 123 | +0.82% | 6,700 | - | -0.81% | - | - |
11/01 | 125 | 125 | 121 | 122 | -2.4% | 4,200 | - | -1.61% | - | - |
10/31 | 121 | 125 | 121 | 125 | +3.31% | 3,200 | - | 0% | - | - |
10/30 | 122 | 123 | 120 | 121 | -2.42% | 23,500 | - | -3.2% | - | - |