株価チャート
2012/08/20～2013/03/29
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 | 130 | 130 | 127 | 127 | +0.79% | 9,000 | 7億9311万 | +4.96% | - | 0.27 |
| 03/28 | 130 | 130 | 126 | 126 | -3.08% | 10,000 | 7億8687万 | +5% | - | 0.26 |
| 03/27 | 126 | 130 | 126 | 130 | -0.76% | 7,000 | 8億1185万 | +8.33% | - | 0.27 |
| 03/26 | 133 | 135 | 131 | 131 | -1.5% | 28,000 | 8億1809万 | +10.08% | - | 0.27 |
| 03/25 | 130 | 133 | 130 | 133 | +3.91% | 11,000 | 8億3058万 | +12.71% | - | 0.28 |
| 03/22 | 132 | 132 | 128 | 128 | -3.03% | 18,000 | 7億9936万 | +9.4% | - | 0.27 |
| 03/21 | 132 | 135 | 132 | 132 | +0.76% | 37,000 | 8億2434万 | +12.82% | - | 0.28 |
| 03/19 | 128 | 131 | 128 | 131 | +3.15% | 37,000 | 8億1809万 | +12.93% | - | 0.27 |
| 03/18 | 124 | 130 | 124 | 127 | +4.1% | 21,000 | 7億9311万 | +9.48% | - | 0.27 |
| 03/15 | 120 | 122 | 120 | 122 | +2.52% | 16,000 | 7億6189万 | +5.17% | - | 0.25 |
| 03/14 | 118 | 119 | 118 | 119 | +1.71% | 9,000 | 7億4315万 | +3.48% | - | 0.25 |
| 03/13 | 118 | 118 | 117 | 117 | -1.68% | 7,000 | 7億3066万 | +1.74% | - | 0.24 |
| 03/12 | 120 | 122 | 119 | 119 | -0.83% | 13,000 | 7億4315万 | +3.48% | - | 0.25 |
| 03/11 | 120 | 121 | 120 | 120 | +1.69% | 5,000 | 7億4940万 | +4.35% | - | 0.25 |
| 03/08 | 120 | 121 | 118 | 118 | +0.85% | 23,000 | 7億3691万 | +2.61% | - | 0.25 |
| 03/07 | 117 | 117 | 117 | 117 | 0% | 6,000 | 7億3066万 | +2.63% | - | 0.24 |
| 03/06 | 119 | 119 | 117 | 117 | -0.85% | 9,000 | 7億3066万 | +2.63% | - | 0.24 |
| 03/05 | 117 | 118 | 114 | 118 | +0.85% | 16,000 | 7億3691万 | +3.51% | - | 0.25 |
| 03/04 | 117 | 118 | 116 | 117 | +1.74% | 28,000 | 7億3066万 | +2.63% | - | 0.24 |
| 03/01 | 116 | 116 | 115 | 115 | -4.17% | 4,000 | 7億1817万 | +0.88% | - | 0.24 |
| 02/28 | 112 | 120 | 112 | 120 | +7.14% | 11,000 | 7億4940万 | +6.19% | - | 0.25 |
| 02/27 | 112 | 112 | 112 | 112 | +1.82% | 10,000 | 6億9944万 | -0.88% | - | 0.23 |
| 02/26 | 110 | 110 | 110 | 110 | -0.9% | 1,000 | 6億8695万 | -2.65% | - | 0.23 |
| 02/25 | 111 | 111 | 111 | 111 | +1.83% | 2,000 | 6億9319万 | -1.77% | - | 0.23 |
| 02/22 | 109 | 109 | 109 | 109 | -1.8% | 1,000 | 6億8070万 | -3.54% | - | 0.23 |
| 02/21 | 111 | 111 | 111 | 111 | 0% | 3,000 | 6億9319万 | -1.77% | - | 0.23 |
| 02/19 | 112 | 112 | 109 | 111 | -0.89% | 25,000 | 6億9319万 | -0.89% | - | 0.23 |
| 02/18 | 111 | 112 | 110 | 112 | -0.88% | 6,000 | 6億9944万 | 0% | - | 0.23 |
| 02/15 | 111 | 113 | 110 | 113 | +1.8% | 7,000 | 7億568万 | +0.89% | - | 0.24 |
| 02/14 | 111 | 111 | 111 | 111 | -1.77% | 3,000 | 6億9319万 | 0% | - | 0.23 |
| 02/13 | 114 | 114 | 112 | 113 | +0.89% | 8,000 | 7億568万 | +1.8% | - | 0.24 |
| 02/12 | 117 | 117 | 109 | 112 | -8.2% | 13,000 | 6億9944万 | +1.82% | - | 0.23 |
| 02/08 | 122 | 123 | 119 | 122 | -3.17% | 5,000 | 7億6189万 | +10.91% | - | 0.25 |
| 02/07 | 118 | 126 | 118 | 126 | +7.69% | 17,000 | 7億8687万 | +15.6% | - | 0.26 |
| 02/06 | 115 | 117 | 115 | 117 | +1.74% | 12,000 | 7億3066万 | +8.33% | - | 0.24 |
| 02/05 | 115 | 115 | 115 | 115 | -0.86% | 8,000 | 7億1817万 | +6.48% | - | 0.24 |
| 02/04 | 115 | 118 | 115 | 116 | +1.75% | 12,000 | 7億2442万 | +8.41% | - | 0.24 |
| 02/01 | 114 | 114 | 114 | 114 | +2.7% | 2,000 | 7億1193万 | +6.54% | - | 0.24 |
| 01/31 | 111 | 111 | 111 | 111 | 0% | 3,000 | 6億9319万 | +4.72% | - | 0.23 |
| 01/30 | 111 | 111 | 111 | 111 | +0.91% | 3,000 | 6億9319万 | +4.72% | - | 0.23 |
| 01/28 | 112 | 112 | 110 | 110 | -0.9% | 7,000 | 6億8695万 | +3.77% | - | 0.23 |
| 01/25 | 111 | 111 | 111 | 111 | -2.63% | 1,000 | 6億9319万 | +5.71% | - | 0.23 |
| 01/23 | 114 | 114 | 114 | 114 | +0.88% | 2,000 | 7億1193万 | +8.57% | - | 0.24 |
| 01/21 | 113 | 113 | 113 | 113 | +5.61% | 8,000 | 7億568万 | +8.65% | - | 0.24 |
| 01/18 | 105 | 110 | 105 | 107 | -0.93% | 14,000 | 6億6821万 | +2.88% | - | 0.22 |
| 01/17 | 108 | 108 | 108 | 108 | -2.7% | 1,000 | 6億7446万 | +4.85% | - | 0.23 |
| 01/16 | 112 | 112 | 110 | 111 | +0.91% | 6,000 | 6億9319万 | +7.77% | - | 0.23 |
| 01/15 | 111 | 111 | 109 | 110 | -0.9% | 4,000 | 6億8695万 | +6.8% | - | 0.23 |
| 01/11 | 111 | 111 | 111 | 111 | +2.78% | 2,000 | 6億9319万 | +7.77% | - | 0.23 |
| 01/10 | 109 | 111 | 108 | 108 | +3.85% | 8,000 | 6億7446万 | +5.88% | - | 0.23 |
| 01/08 | 104 | 104 | 104 | 104 | 0% | 2,000 | 6億4948万 | +1.96% | - | 0.22 |
| 01/07 | 104 | 104 | 104 | 104 | +0.97% | 11,000 | 6億4948万 | +1.96% | - | 0.22 |
| 01/04 | 103 | 105 | 103 | 103 | +0.98% | 7,000 | 6億4323万 | +0.98% | - | 0.22 |
| 2012 |
| 12/28 | 104 | 104 | 102 | 102 | +2% | 5,000 | - | 0% | - | - |
| 12/27 | 100 | 100 | 100 | 100 | -0.99% | 18,000 | - | -1.96% | - | - |
| 12/26 | 102 | 102 | 101 | 101 | +1% | 4,000 | - | -0.98% | - | - |
| 12/25 | 103 | 103 | 100 | 100 | -2.91% | 7,000 | - | -1.96% | - | - |
| 12/21 | 102 | 103 | 102 | 103 | +0.98% | 7,000 | - | 0% | - | - |
| 12/19 | 102 | 102 | 101 | 102 | +2% | 9,000 | - | -0.97% | - | - |
| 12/18 | 103 | 103 | 100 | 100 | -2.91% | 16,000 | - | -2.91% | - | - |
| 12/17 | 101 | 103 | 101 | 103 | -1.9% | 3,000 | - | 0% | - | - |
| 12/12 | 105 | 105 | 105 | 105 | 0% | 1,000 | - | +1.94% | - | - |
| 12/11 | 105 | 105 | 105 | 105 | +0.96% | 2,000 | - | +1.94% | - | - |
| 12/10 | 100 | 104 | 100 | 104 | +2.97% | 18,000 | - | +0.97% | - | - |
| 12/06 | 101 | 101 | 101 | 101 | 0% | 4,000 | - | -1.94% | - | - |
| 12/05 | 99 | 101 | 99 | 101 | +3.06% | 10,000 | - | -1.94% | - | - |
| 12/04 | 98 | 98 | 98 | 98 | +3.16% | 2,000 | - | -4.85% | - | - |
| 12/03 | 102 | 102 | 95 | 95 | -6.86% | 18,000 | - | -7.77% | - | - |
| 11/30 | 102 | 102 | 102 | 102 | +0.99% | 2,000 | - | -1.92% | - | - |
| 11/29 | 102 | 102 | 101 | 101 | -0.98% | 5,000 | - | -2.88% | - | - |
| 11/28 | 104 | 104 | 102 | 102 | 0% | 6,000 | - | -1.92% | - | - |
| 11/27 | 105 | 105 | 102 | 102 | -4.67% | 2,000 | - | -1.92% | - | - |
| 11/26 | 107 | 107 | 107 | 107 | +3.88% | 1,000 | - | +2.88% | - | - |
| 11/22 | 103 | 103 | 98 | 103 | -5.5% | 13,000 | - | -0.96% | - | - |
| 11/20 | 109 | 109 | 109 | 109 | +1.87% | 1,000 | - | +4.81% | - | - |
| 11/19 | 107 | 107 | 107 | 107 | +4.9% | 1,000 | - | +2.88% | - | - |
| 11/16 | 102 | 102 | 102 | 102 | 0% | 1,000 | - | -1.92% | - | - |
| 11/15 | 102 | 102 | 102 | 102 | 0% | 1,000 | - | -1.92% | - | - |
| 11/14 | 102 | 102 | 102 | 102 | +0.99% | 1,000 | - | -2.86% | - | - |
| 11/13 | 102 | 102 | 101 | 101 | -1.94% | 3,000 | - | -3.81% | - | - |
| 11/09 | 104 | 104 | 103 | 103 | -6.36% | 6,000 | - | -2.83% | - | - |
| 11/07 | 110 | 110 | 110 | 110 | +7.84% | 2,000 | - | +3.77% | - | - |
| 11/06 | 102 | 102 | 102 | 102 | -4.67% | 1,000 | - | -3.77% | - | - |
| 11/02 | 107 | 107 | 107 | 107 | +0.94% | 2,000 | - | +0.94% | - | - |
| 10/25 | 105 | 108 | 105 | 106 | +1.92% | 18,000 | - | 0% | - | - |
| 10/22 | 104 | 104 | 104 | 104 | +1.96% | 4,000 | - | -2.8% | - | - |
| 10/19 | 102 | 102 | 102 | 102 | 0% | 1,000 | - | -4.67% | - | - |
| 10/17 | 102 | 102 | 102 | 102 | -2.86% | 1,000 | - | -4.67% | - | - |
| 10/16 | 101 | 105 | 101 | 105 | +1.94% | 14,000 | - | -2.78% | - | - |
| 10/12 | 103 | 103 | 103 | 103 | -0.96% | 1,000 | - | -4.63% | - | - |
| 10/11 | 104 | 104 | 104 | 104 | +1.96% | 2,000 | - | -3.7% | - | - |
| 10/04 | 102 | 102 | 102 | 102 | 0% | 1,000 | - | -6.42% | - | - |
| 10/02 | 102 | 102 | 102 | 102 | -0.97% | 1,000 | - | -6.42% | - | - |
| 09/28 | 103 | 103 | 103 | 103 | -2.83% | 3,000 | - | -6.36% | - | - |
| 09/26 | 106 | 106 | 106 | 106 | +2.91% | 1,000 | - | -3.64% | - | - |
| 09/25 | 108 | 108 | 103 | 103 | -1.9% | 5,000 | - | -6.36% | - | - |
| 09/21 | 105 | 105 | 105 | 105 | 0% | 2,000 | - | -4.55% | - | - |
| 09/10 | 105 | 105 | 105 | 105 | +0.96% | 1,000 | - | -4.55% | - | - |
| 09/07 | 104 | 104 | 104 | 104 | -7.96% | 3,000 | - | -5.45% | - | - |
| 08/20 | 113 | 113 | 113 | 113 | +7.62% | 1,000 | - | +2.73% | - | - |
