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 |
|---|
| 2014 | 2/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 140 | 141 | 136 | 141 | -0.14% | 14,400 | 6億9353万 | -0.7% | - | 0.92 |
| 03/28 | 142 | 144 | 141 | 141 | -2.62% | 2,800 | 6億9452万 | -0.56% | - | 0.92 |
| 03/27 | 142 | 146 | 141 | 145 | +2.91% | 1,900 | 7億1321万 | +2.11% | - | 0.95 |
| 03/26 | 140 | 142 | 136 | 141 | +0.5% | 7,100 | 6億9304万 | -0.77% | - | 0.92 |
| 03/25 | 142 | 144 | 140 | 140 | -1.96% | 2,900 | 6億8960万 | -0.57% | - | 0.92 |
| 03/22 | 140 | 143 | 140 | 143 | -0.07% | 15,800 | 7億337万 | +1.42% | - | 0.94 |
| 03/21 | 141 | 143 | 141 | 143 | +1.35% | 6,500 | 7億386万 | +1.49% | - | 0.94 |
| 03/19 | 145 | 145 | 141 | 141 | -0.98% | 3,100 | 6億9452万 | +0.14% | - | 0.92 |
| 03/18 | 145 | 145 | 142 | 143 | -2.66% | 3,000 | 7億140万 | +0.42% | - | 0.93 |
| 03/15 | 145 | 147 | 143 | 147 | +1.74% | 13,400 | 7億2058万 | +3.17% | - | 0.96 |
| 03/14 | 148 | 149 | 143 | 144 | +1.27% | 7,700 | 7億829万 | +1.41% | - | 0.94 |
| 03/13 | 151 | 151 | 138 | 142 | -7.84% | 12,500 | 6億9943万 | +0.14% | - | 0.93 |
| 03/12 | 157 | 175 | 150 | 154 | -0.06% | 36,100 | 7億5895万 | +8.66% | - | 1.01 |
| 03/11 | 152 | 157 | 150 | 154 | +1.65% | 35,900 | 7億5944万 | +8.73% | - | 1.01 |
| 03/08 | 153 | 153 | 148 | 152 | +3.33% | 11,800 | 7億4715万 | +6.97% | - | 0.99 |
| 03/07 | 138 | 148 | 138 | 147 | +5% | 7,100 | 7億2304万 | +3.52% | - | 0.96 |
| 03/06 | 142 | 142 | 137 | 140 | -0.28% | 13,800 | 6億8861万 | -1.41% | - | 0.92 |
| 03/05 | 132 | 148 | 132 | 140 | +6.28% | 51,200 | 6億9058万 | -1.13% | - | 0.92 |
| 03/04 | 133 | 134 | 130 | 132 | -2.08% | 17,800 | 6億4976万 | -7.62% | - | 0.86 |
| 03/01 | 135 | 136 | 132 | 135 | +0.15% | 12,400 | 6億6353万 | -6.32% | - | 0.88 |
| 02/28 | 135 | 135 | 134 | 135 | -0.22% | 2,700 | 6億6254万 | -6.46% | - | 0.88 |
| 02/27 | 134 | 137 | 132 | 135 | -3.57% | 8,900 | 6億6402万 | -6.9% | - | 0.88 |
| 02/26 | 139 | 140 | 132 | 140 | +0.21% | 4,700 | 6億8861万 | -4.11% | - | 0.92 |
| 02/25 | 138 | 140 | 135 | 140 | +1.67% | 14,100 | 6億8714万 | -4.97% | - | 0.91 |
| 02/22 | 139 | 139 | 135 | 137 | -1.15% | 10,300 | 6億7582万 | -6.53% | - | 0.9 |
| 02/21 | 140 | 140 | 135 | 139 | -0.71% | 7,400 | 6億8369万 | -6.08% | - | 0.91 |
| 02/20 | 135 | 140 | 133 | 140 | +4.01% | 18,700 | 6億8861万 | -5.41% | - | 0.92 |
| 02/19 | 134 | 135 | 132 | 135 | -0.37% | 11,500 | 6億6205万 | -9.66% | - | 0.88 |
| 02/18 | 141 | 141 | 135 | 135 | -4.79% | 7,900 | 6億6451万 | -9.93% | - | 0.88 |
| 02/15 | 144 | 144 | 131 | 142 | -0.98% | 8,600 | 6億9796万 | -6.03% | - | 0.93 |
| 02/14 | 143 | 145 | 143 | 143 | 0% | 3,300 | 7億484万 | -5.1% | - | 0.94 |
| 02/13 | 147 | 147 | 143 | 143 | -2.72% | 8,000 | 7億484万 | -5.72% | - | 0.94 |
| 02/12 | 148 | 148 | 147 | 147 | -0.67% | 4,000 | 7億2452万 | -3.09% | - | 0.96 |
| 02/08 | 148 | 149 | 148 | 148 | -1.13% | 9,200 | 7億2944万 | -2.43% | - | 0.97 |
| 02/07 | 150 | 151 | 148 | 150 | +0.4% | 10,900 | 7億3780万 | -1.96% | - | 0.98 |
| 02/06 | 153 | 153 | 148 | 149 | +0.95% | 3,800 | 7億3485万 | -2.99% | - | 0.98 |
| 02/05 | 148 | 148 | 147 | 148 | +0.54% | 3,300 | 7億2796万 | -4.52% | - | 0.97 |
| 02/04 | 150 | 151 | 147 | 147 | -1.87% | 15,200 | 7億2403万 | -5.64% | - | 0.96 |
| 02/01 | 148 | 150 | 147 | 150 | +0.54% | 11,300 | 7億3780万 | -4.46% | - | 0.98 |
| 01/31 | 149 | 149 | 147 | 149 | +1.29% | 11,800 | 7億3387万 | -5.57% | - | 0.98 |
| 01/30 | 152 | 152 | 147 | 147 | -3.09% | 14,800 | 7億2452万 | -7.36% | - | 0.96 |
| 01/29 | 151 | 157 | 143 | 152 | +1.33% | 17,200 | 7億4764万 | -5.59% | - | 0.99 |
| 01/28 | 153 | 153 | 150 | 150 | -0.86% | 23,400 | 7億3780万 | -7.41% | - | 0.98 |
| 01/25 | 153 | 154 | 150 | 151 | -1.11% | 30,200 | 7億4419万 | -7.18% | - | 0.99 |
| 01/24 | 153 | 153 | 150 | 153 | -2.55% | 11,900 | 7億5256万 | -7.27% | - | 1 |
| 01/23 | 155 | 165 | 154 | 157 | +1.88% | 12,600 | 7億7223万 | -5.42% | - | 1.03 |
| 01/22 | 166 | 169 | 152 | 154 | -4.52% | 33,200 | 7億5797万 | -7.72% | - | 1.01 |
| 01/21 | 153 | 161 | 153 | 161 | +3.4% | 8,800 | 7億9387万 | -3.35% | - | 1.06 |
| 01/18 | 147 | 156 | 147 | 156 | +9.16% | 15,700 | 7億6780万 | -7.08% | - | 1.02 |
| 01/17 | 158 | 158 | 140 | 143 | -9.55% | 22,200 | 7億337万 | -15.38% | - | 0.94 |
| 01/16 | 160 | 160 | 158 | 158 | +1.61% | 3,100 | 7億7764万 | -7.54% | - | 1.03 |
| 01/15 | 162 | 162 | 154 | 156 | -4.13% | 11,500 | 7億6534万 | -9.53% | - | 1.02 |
| 01/11 | 152 | 167 | 152 | 162 | +6.99% | 14,800 | 7億9830万 | -6.18% | - | 1.06 |
| 01/10 | 150 | 152 | 148 | 152 | 0% | 5,700 | 7億4616万 | -12.82% | - | 0.99 |
| 01/09 | 152 | 152 | 152 | 152 | +0.13% | 1,300 | 7億4616万 | -13.81% | - | 0.99 |
| 01/08 | 154 | 154 | 148 | 152 | -1.69% | 11,900 | 7億4518万 | -15.36% | - | 0.99 |
| 01/07 | 158 | 158 | 154 | 154 | -2.78% | 8,600 | 7億5797万 | -14.86% | - | 1.01 |
| 01/04 | 159 | 161 | 158 | 159 | 0% | 11,100 | 7億7961万 | -13.39% | - | 1.04 |
| 2012 |
| 12/28 | 162 | 162 | 152 | 159 | -6.76% | 27,400 | - | -14.32% | - | - |
| 12/27 | 171 | 171 | 168 | 170 | -5.03% | 11,600 | - | -8.6% | - | - |
| 12/26 | 174 | 180 | 170 | 179 | +2.29% | 8,300 | - | -3.76% | - | - |
| 12/25 | 173 | 184 | 172 | 175 | +1.21% | 4,900 | - | -5.91% | - | - |
| 12/21 | 177 | 180 | 171 | 173 | -0.17% | 8,700 | - | -7.04% | - | - |
| 12/20 | 171 | 177 | 169 | 173 | -5.36% | 13,700 | - | -7.38% | - | - |
| 12/19 | 184 | 184 | 170 | 183 | -0.54% | 3,000 | - | -2.14% | - | - |
| 12/18 | 180 | 184 | 176 | 184 | +0.66% | 18,300 | - | -1.6% | - | - |
| 12/17 | 185 | 185 | 178 | 183 | -3.23% | 10,900 | - | -2.25% | - | - |
| 12/14 | 186 | 189 | 178 | 189 | +1.61% | 11,900 | - | +1.02% | - | - |
| 12/13 | 180 | 190 | 180 | 186 | +5.63% | 38,100 | - | -0.05% | - | - |
| 12/12 | 177 | 180 | 168 | 176 | -0.28% | 7,400 | - | -5.38% | - | - |
| 12/11 | 173 | 177 | 169 | 177 | -0.17% | 7,600 | - | -5.11% | - | - |
| 12/10 | 170 | 177 | 167 | 177 | -1.61% | 14,400 | - | -5.45% | - | - |
| 12/07 | 181 | 181 | 172 | 180 | -0.66% | 5,500 | - | -3.9% | - | - |
| 12/06 | 181 | 181 | 175 | 181 | -0.06% | 7,700 | - | -3.26% | - | - |
| 12/05 | 183 | 183 | 178 | 181 | -2.16% | 6,100 | - | -2.69% | - | - |
| 12/04 | 178 | 188 | 178 | 185 | -2.01% | 9,400 | - | 0% | - | - |
| 12/03 | 194 | 194 | 182 | 189 | -2.88% | 14,500 | - | +2.61% | - | - |
| 11/30 | 195 | 195 | 185 | 194 | -0.31% | 35,000 | - | +6.23% | - | - |
| 11/29 | 220 | 220 | 187 | 195 | -15.18% | 90,400 | - | +7.73% | - | - |
| 11/28 | 219 | 250 | 210 | 230 | +13.25% | 102,500 | - | +28.44% | - | - |
| 11/27 | 191 | 210 | 191 | 203 | +1.5% | 13,300 | - | +15.34% | - | - |
| 11/26 | 187 | 200 | 187 | 200 | +2.67% | 13,900 | - | +14.94% | - | - |
| 11/22 | 190 | 195 | 182 | 195 | +7.56% | 13,600 | - | +13.92% | - | - |
| 11/21 | 185 | 186 | 181 | 181 | -0.49% | 6,200 | - | +7.16% | - | - |
| 11/20 | 183 | 184 | 176 | 182 | -0.55% | 3,500 | - | +8.98% | - | - |
| 11/19 | 183 | 183 | 180 | 183 | +1.72% | 4,000 | - | +10.91% | - | - |
| 11/16 | 176 | 180 | 176 | 180 | -0.06% | 4,500 | - | +10.37% | - | - |
| 11/15 | 177 | 192 | 173 | 180 | +1.69% | 23,900 | - | +11.8% | - | - |
| 11/14 | 180 | 180 | 166 | 177 | -2.75% | 11,100 | - | +12.03% | - | - |
| 11/13 | 177 | 184 | 176 | 182 | +0.55% | 7,600 | - | +16.67% | - | - |
| 11/12 | 180 | 181 | 176 | 181 | -0.55% | 5,100 | - | +17.53% | - | - |
| 11/09 | 180 | 189 | 176 | 182 | -0.98% | 16,900 | - | +20.53% | - | - |
| 11/08 | 180 | 184 | 176 | 184 | +2.11% | 9,300 | - | +23.36% | - | - |
| 11/07 | 184 | 185 | 176 | 180 | -1.64% | 18,500 | - | +22.45% | - | - |
| 11/06 | 178 | 184 | 176 | 183 | +1.72% | 7,500 | - | +26.21% | - | - |
| 11/05 | 175 | 183 | 168 | 180 | -0.17% | 13,400 | - | +25.8% | - | - |
| 11/02 | 190 | 199 | 175 | 180 | +0.67% | 29,000 | - | +27.8% | - | - |
| 11/01 | 160 | 185 | 146 | 179 | +12.58% | 25,100 | - | +29.71% | - | - |
| 10/31 | 160 | 160 | 155 | 159 | -3.05% | 4,100 | - | +16.91% | - | - |
| 10/30 | 163 | 164 | 154 | 164 | +1.86% | 5,500 | - | +22.39% | - | - |
