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 | 120 | 122 | 119 | 120 | -2.44% | 11,000 | 46億9140万 | 0% | 23.86 | 0.42 |
| 03/28 | 123 | 124 | 120 | 123 | +0.82% | 19,000 | 48億868万 | +3.36% | 24.46 | 0.43 |
| 03/27 | 123 | 124 | 118 | 122 | +0.83% | 23,000 | 47億6959万 | +2.52% | 24.26 | 0.43 |
| 03/26 | 123 | 123 | 121 | 121 | -1.63% | 18,000 | 47億3049万 | +1.68% | 24.06 | 0.42 |
| 03/25 | 122 | 123 | 121 | 123 | +0.82% | 28,000 | 48億868万 | +4.24% | 24.46 | 0.43 |
| 03/22 | 121 | 122 | 120 | 122 | 0% | 36,000 | 47億6959万 | +3.39% | 24.26 | 0.43 |
| 03/21 | 123 | 123 | 122 | 122 | -0.81% | 27,000 | 47億6959万 | +4.27% | 24.26 | 0.43 |
| 03/19 | 126 | 127 | 120 | 123 | 0% | 46,000 | 48億868万 | +5.13% | 24.46 | 0.43 |
| 03/18 | 128 | 129 | 122 | 123 | -3.15% | 76,000 | 48億868万 | +5.13% | 24.46 | 0.43 |
| 03/15 | 123 | 128 | 123 | 127 | +4.96% | 45,000 | 49億6506万 | +8.55% | 25.25 | 0.44 |
| 03/14 | 124 | 126 | 120 | 121 | -3.2% | 28,000 | 47億3049万 | +3.42% | 24.06 | 0.42 |
| 03/13 | 120 | 125 | 120 | 125 | +4.17% | 8,000 | 48億8687万 | +6.84% | 24.86 | 0.44 |
| 03/12 | 123 | 125 | 120 | 120 | -2.44% | 60,000 | 46億9140万 | +2.56% | 23.86 | 0.42 |
| 03/11 | 118 | 125 | 118 | 123 | +4.24% | 109,000 | 48億868万 | +5.13% | 24.46 | 0.43 |
| 03/08 | 117 | 118 | 116 | 118 | +1.72% | 33,000 | 46億1321万 | +1.72% | 23.46 | 0.41 |
| 03/07 | 119 | 119 | 115 | 116 | -1.69% | 36,000 | 45億3502万 | -0.85% | 23.07 | 0.4 |
| 03/06 | 117 | 119 | 117 | 118 | +2.61% | 31,000 | 46億1321万 | +0.85% | 23.46 | 0.41 |
| 03/05 | 116 | 118 | 115 | 115 | -0.86% | 32,000 | 44億9592万 | -1.71% | 22.87 | 0.4 |
| 03/04 | 119 | 119 | 116 | 116 | 0% | 20,000 | 45億3502万 | -0.85% | 23.07 | 0.4 |
| 03/01 | 119 | 119 | 116 | 116 | 0% | 18,000 | 45億3502万 | -0.85% | 23.07 | 0.4 |
| 02/28 | 115 | 117 | 115 | 116 | +1.75% | 15,000 | 45億3502万 | -0.85% | 23.07 | 0.4 |
| 02/27 | 114 | 114 | 114 | 114 | 0% | 11,000 | 44億5683万 | -2.56% | 22.67 | 0.4 |
| 02/26 | 115 | 115 | 113 | 114 | -0.87% | 24,000 | 44億5683万 | -2.56% | 22.67 | 0.4 |
| 02/25 | 119 | 119 | 113 | 115 | 0% | 41,000 | 44億9592万 | -1.71% | 22.87 | 0.4 |
| 02/22 | 115 | 115 | 115 | 115 | -0.86% | 1,000 | 44億9592万 | -1.71% | 22.87 | 0.4 |
| 02/21 | 117 | 117 | 116 | 116 | +1.75% | 16,000 | 45億3502万 | -0.85% | 23.07 | 0.4 |
| 02/20 | 113 | 115 | 113 | 114 | -0.87% | 54,000 | 44億5683万 | -2.56% | 22.67 | 0.4 |
| 02/19 | 116 | 116 | 115 | 115 | +1.77% | 8,000 | 44億9592万 | -1.71% | 22.87 | 0.4 |
| 02/18 | 111 | 114 | 111 | 113 | +2.73% | 9,000 | 44億1773万 | -3.42% | 22.47 | 0.39 |
| 02/15 | 111 | 111 | 110 | 110 | -0.9% | 33,000 | 43億45万 | -5.98% | 21.87 | 0.38 |
| 02/14 | 112 | 113 | 111 | 111 | -2.63% | 40,000 | 43億3954万 | -5.93% | 22.07 | 0.39 |
| 02/13 | 120 | 120 | 114 | 114 | -5% | 50,000 | 44億5683万 | -3.39% | 22.67 | 0.4 |
| 02/12 | 123 | 123 | 119 | 120 | -1.64% | 35,000 | 46億9140万 | +1.69% | 23.86 | 0.42 |
| 02/08 | 127 | 127 | 122 | 122 | -3.17% | 71,000 | 47億6959万 | +3.39% | 24.26 | 0.43 |
| 02/07 | 123 | 126 | 122 | 126 | +3.28% | 55,000 | 49億2597万 | +6.78% | 25.05 | 0.44 |
| 02/06 | 121 | 123 | 120 | 122 | +3.39% | 89,000 | 47億6959万 | +4.27% | 24.26 | 0.43 |
| 02/05 | 120 | 121 | 118 | 118 | -1.67% | 41,000 | 46億1321万 | +1.72% | 23.46 | 0.41 |
| 02/04 | 121 | 121 | 118 | 120 | +1.69% | 42,000 | 46億9140万 | +3.45% | 23.86 | 0.42 |
| 02/01 | 120 | 120 | 117 | 118 | -0.84% | 14,000 | 46億1321万 | +2.61% | 23.46 | 0.41 |
| 01/31 | 117 | 119 | 117 | 119 | +0.85% | 28,000 | 46億5230万 | +3.48% | 23.66 | 0.41 |
| 01/30 | 116 | 119 | 116 | 118 | +0.85% | 27,000 | 46億1321万 | +2.61% | 23.46 | 0.41 |
| 01/29 | 118 | 119 | 117 | 117 | 0% | 15,000 | 45億7411万 | +2.63% | 23.26 | 0.41 |
| 01/28 | 117 | 121 | 117 | 117 | -1.68% | 22,000 | 45億7411万 | +2.63% | 23.26 | 0.41 |
| 01/25 | 116 | 120 | 115 | 119 | +2.59% | 40,000 | 46億5230万 | +4.39% | 23.66 | 0.41 |
| 01/24 | 113 | 116 | 113 | 116 | +2.65% | 36,000 | 45億3502万 | +2.65% | 23.07 | 0.4 |
| 01/23 | 116 | 116 | 113 | 113 | -2.59% | 31,000 | 44億1773万 | 0% | 22.47 | 0.39 |
| 01/22 | 119 | 120 | 114 | 116 | -1.69% | 25,000 | 45億3502万 | +3.57% | 23.07 | 0.4 |
| 01/21 | 120 | 120 | 117 | 118 | +0.85% | 15,000 | 46億1321万 | +5.36% | 23.46 | 0.41 |
| 01/18 | 118 | 119 | 115 | 117 | +2.63% | 13,000 | 45億7411万 | +5.41% | 23.26 | 0.41 |
| 01/17 | 118 | 118 | 114 | 114 | -1.72% | 20,000 | 44億5683万 | +2.7% | 22.67 | 0.4 |
| 01/16 | 119 | 120 | 116 | 116 | -0.85% | 57,000 | 45億3502万 | +5.45% | 23.07 | 0.4 |
| 01/15 | 120 | 123 | 117 | 117 | -1.68% | 64,000 | 45億7411万 | +6.36% | 23.26 | 0.41 |
| 01/11 | 120 | 120 | 117 | 119 | -0.83% | 21,000 | 46億5230万 | +9.17% | 23.66 | 0.41 |
| 01/10 | 117 | 120 | 117 | 120 | +2.56% | 35,000 | 46億9140万 | +11.11% | 23.86 | 0.42 |
| 01/09 | 116 | 117 | 114 | 117 | 0% | 37,000 | 45億7411万 | +8.33% | 23.26 | 0.41 |
| 01/08 | 117 | 118 | 117 | 117 | +0.86% | 27,000 | 45億7411万 | +9.35% | 23.26 | 0.41 |
| 01/07 | 118 | 119 | 114 | 116 | -0.85% | 77,000 | 45億3502万 | +9.43% | 23.07 | 0.4 |
| 01/04 | 115 | 117 | 114 | 117 | +3.54% | 36,000 | 45億7411万 | +10.38% | 23.26 | 0.41 |
| 2012 |
| 12/28 | 114 | 115 | 113 | 113 | +1.8% | 17,000 | - | +7.62% | - | - |
| 12/27 | 109 | 113 | 109 | 111 | +1.83% | 87,000 | - | +5.71% | - | - |
| 12/26 | 108 | 109 | 107 | 109 | +1.87% | 21,000 | - | +4.81% | - | - |
| 12/25 | 107 | 108 | 106 | 107 | +1.9% | 20,000 | - | +2.88% | - | - |
| 12/21 | 110 | 111 | 105 | 105 | -1.87% | 47,000 | - | +0.96% | - | - |
| 12/20 | 108 | 108 | 106 | 107 | -0.93% | 9,000 | - | +3.88% | - | - |
| 12/19 | 108 | 108 | 106 | 108 | -0.92% | 62,000 | - | +4.85% | - | - |
| 12/18 | 107 | 109 | 107 | 109 | +0.93% | 25,000 | - | +6.86% | - | - |
| 12/17 | 110 | 111 | 107 | 108 | -1.82% | 24,000 | - | +5.88% | - | - |
| 12/14 | 110 | 110 | 108 | 110 | +1.85% | 24,000 | - | +8.91% | - | - |
| 12/13 | 106 | 108 | 106 | 108 | +2.86% | 34,000 | - | +6.93% | - | - |
| 12/12 | 106 | 106 | 104 | 105 | +1.94% | 23,000 | - | +3.96% | - | - |
| 12/11 | 104 | 104 | 103 | 103 | 0% | 9,000 | - | +1.98% | - | - |
| 12/10 | 107 | 107 | 103 | 103 | -0.96% | 43,000 | - | +1.98% | - | - |
| 12/07 | 103 | 104 | 103 | 104 | +1.96% | 18,000 | - | +4% | - | - |
| 12/06 | 102 | 104 | 100 | 102 | -0.97% | 18,000 | - | +2% | - | - |
| 12/05 | 101 | 103 | 101 | 103 | 0% | 4,000 | - | +3% | - | - |
| 12/04 | 102 | 103 | 102 | 103 | +1.98% | 22,000 | - | +3% | - | - |
| 12/03 | 101 | 101 | 101 | 101 | 0% | 9,000 | - | +1% | - | - |
| 11/30 | 101 | 102 | 101 | 101 | 0% | 6,000 | - | +1% | - | - |
| 11/29 | 102 | 102 | 101 | 101 | -0.98% | 5,000 | - | +1% | - | - |
| 11/28 | 102 | 105 | 102 | 102 | 0% | 19,000 | - | +2% | - | - |
| 11/27 | 103 | 103 | 102 | 102 | 0% | 6,000 | - | +3.03% | - | - |
| 11/26 | 104 | 104 | 102 | 102 | 0% | 22,000 | - | +3.03% | - | - |
| 11/22 | 101 | 104 | 101 | 102 | +0.99% | 39,000 | - | +3.03% | - | - |
| 11/21 | 99 | 101 | 99 | 101 | +2.02% | 9,000 | - | +2.02% | - | - |
| 11/20 | 100 | 101 | 99 | 99 | -1% | 12,000 | - | 0% | - | - |
| 11/19 | 99 | 100 | 99 | 100 | +1.01% | 13,000 | - | +1.01% | - | - |
| 11/16 | 98 | 99 | 97 | 99 | +2.06% | 7,000 | - | 0% | - | - |
| 11/15 | 98 | 98 | 97 | 97 | +1.04% | 4,000 | - | -2.02% | - | - |
| 11/14 | 96 | 97 | 96 | 96 | 0% | 10,000 | - | -3.03% | - | - |
| 11/13 | 98 | 98 | 95 | 96 | -2.04% | 20,000 | - | -3.03% | - | - |
| 11/12 | 98 | 98 | 98 | 98 | -1.01% | 2,000 | - | -1.01% | - | - |
| 11/09 | 99 | 99 | 98 | 99 | 0% | 19,000 | - | 0% | - | - |
| 11/08 | 98 | 100 | 98 | 99 | -1.98% | 16,000 | - | 0% | - | - |
| 11/07 | 101 | 101 | 101 | 101 | +1% | 4,000 | - | +2.02% | - | - |
| 11/06 | 100 | 103 | 100 | 100 | -1.96% | 7,000 | - | +2.04% | - | - |
| 11/05 | 102 | 102 | 99 | 102 | +0.99% | 9,000 | - | +4.08% | - | - |
| 11/02 | 102 | 102 | 101 | 101 | -0.98% | 7,000 | - | +3.06% | - | - |
| 11/01 | 98 | 102 | 98 | 102 | +5.15% | 15,000 | - | +4.08% | - | - |
| 10/31 | 98 | 100 | 97 | 97 | -2.02% | 23,000 | - | -1.02% | - | - |
| 10/30 | 101 | 102 | 99 | 99 | -1.98% | 20,000 | - | +1.02% | - | - |
