株価チャート
2012/03/09～2013/03/29
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 | 300 | 300 | 300 | 300 | +0.67% | 2,000 | 18億960万 | +5.26% | - | 0.25 |
| 03/28 | 300 | 300 | 298 | 298 | +2.41% | 15,000 | 17億9753万 | +4.56% | - | 0.25 |
| 03/27 | 291 | 291 | 291 | 291 | -1.69% | 1,000 | 17億5531万 | +2.11% | - | 0.24 |
| 03/25 | 280 | 296 | 280 | 296 | +5.71% | 4,000 | 17億8547万 | +3.86% | - | 0.24 |
| 03/22 | 275 | 280 | 275 | 280 | +1.82% | 2,000 | 16億8896万 | -1.75% | - | 0.23 |
| 03/19 | 275 | 275 | 275 | 275 | 0% | 5,000 | 16億5880万 | -3.85% | - | 0.23 |
| 03/18 | 275 | 275 | 275 | 275 | 0% | 1,000 | 16億5880万 | -3.85% | - | 0.23 |
| 03/11 | 271 | 275 | 271 | 275 | -1.43% | 3,000 | 16億5880万 | -3.85% | - | 0.23 |
| 03/08 | 277 | 279 | 277 | 279 | +2.57% | 2,000 | 16億8292万 | -2.79% | - | 0.23 |
| 03/06 | 276 | 276 | 264 | 272 | -2.51% | 4,000 | 16億4070万 | -5.23% | - | 0.22 |
| 03/01 | 279 | 279 | 279 | 279 | +1.45% | 4,000 | 16億8292万 | -3.13% | - | 0.23 |
| 02/28 | 275 | 275 | 267 | 275 | 0% | 7,000 | 16億5880万 | -4.51% | - | 0.23 |
| 02/26 | 275 | 275 | 275 | 275 | +1.85% | 1,000 | 16億5880万 | -4.51% | - | 0.23 |
| 02/25 | 270 | 270 | 270 | 270 | -1.82% | 1,000 | 16億2864万 | -6.25% | - | 0.22 |
| 02/22 | 275 | 275 | 275 | 275 | +3% | 1,000 | 16億5880万 | -4.51% | - | 0.23 |
| 02/21 | 267 | 267 | 267 | 267 | 0% | 1,000 | 16億1054万 | -7.29% | - | 0.22 |
| 02/20 | 278 | 278 | 267 | 267 | -6.64% | 9,000 | 16億1054万 | -7.29% | - | 0.22 |
| 02/19 | 286 | 286 | 286 | 286 | +0.35% | 2,000 | 17億2515万 | -0.35% | - | 0.24 |
| 02/15 | 292 | 292 | 285 | 285 | -5% | 3,000 | 17億1912万 | -0.35% | - | 0.23 |
| 02/14 | 300 | 300 | 300 | 300 | 0% | 1,000 | 18億960万 | +5.26% | - | 0.25 |
| 02/13 | 300 | 300 | 300 | 300 | -0.66% | 1,000 | 18億960万 | +5.63% | - | 0.25 |
| 02/12 | 305 | 305 | 302 | 302 | -2.58% | 2,000 | 18億2166万 | +6.71% | - | 0.25 |
| 02/08 | 310 | 310 | 310 | 310 | +3.33% | 1,000 | 18億6992万 | +10.32% | - | 0.26 |
| 02/06 | 300 | 305 | 300 | 300 | +1.69% | 5,000 | 18億960万 | +7.14% | - | 0.25 |
| 02/05 | 295 | 295 | 295 | 295 | -1.01% | 1,000 | 17億7944万 | +6.12% | - | 0.24 |
| 02/04 | 300 | 300 | 292 | 298 | -0.33% | 6,000 | 17億9753万 | +7.58% | - | 0.25 |
| 01/31 | 300 | 300 | 299 | 299 | 0% | 5,000 | 18億356万 | +8.73% | - | 0.25 |
| 01/30 | 299 | 299 | 299 | 299 | +2.05% | 1,000 | 18億356万 | +9.12% | - | 0.25 |
| 01/29 | 293 | 293 | 293 | 293 | +2.09% | 2,000 | 17億6737万 | +7.72% | - | 0.24 |
| 01/25 | 280 | 287 | 280 | 287 | +2.14% | 3,000 | 17億3118万 | +5.9% | - | 0.24 |
| 01/23 | 281 | 281 | 281 | 281 | -2.09% | 2,000 | 16億9499万 | +4.07% | - | 0.23 |
| 01/22 | 287 | 287 | 287 | 287 | +1.06% | 1,000 | 17億3118万 | +6.69% | - | 0.24 |
| 01/21 | 284 | 284 | 284 | 284 | -0.7% | 1,000 | 17億1308万 | +5.97% | - | 0.23 |
| 01/17 | 286 | 286 | 286 | 286 | -1.38% | 1,000 | 17億2515万 | +7.12% | - | 0.24 |
| 01/15 | 289 | 290 | 289 | 290 | +3.2% | 6,000 | 17億4928万 | +9.02% | - | 0.24 |
| 01/11 | 281 | 281 | 281 | 281 | 0% | 2,000 | 16億9499万 | +5.64% | - | 0.23 |
| 01/10 | 281 | 281 | 281 | 281 | +2.55% | 1,000 | 16億9499万 | +6.04% | - | 0.23 |
| 01/09 | 273 | 274 | 273 | 274 | 0% | 3,000 | 16億5276万 | +3.4% | - | 0.23 |
| 01/07 | 279 | 279 | 274 | 274 | +2.24% | 7,000 | 16億5276万 | +3.01% | - | 0.23 |
| 01/04 | 268 | 273 | 268 | 268 | +1.13% | 3,000 | 16億1657万 | +1.13% | - | 0.22 |
| 2012 |
| 12/28 | 265 | 265 | 265 | 265 | +3.11% | 3,000 | - | -0.38% | - | - |
| 12/27 | 253 | 260 | 253 | 257 | 0% | 11,000 | - | -3.38% | - | - |
| 12/26 | 255 | 257 | 255 | 257 | -1.15% | 12,000 | - | -4.1% | - | - |
| 12/25 | 265 | 265 | 260 | 260 | -3.35% | 3,000 | - | -3.7% | - | - |
| 12/21 | 269 | 269 | 269 | 269 | 0% | 1,000 | - | -0.74% | - | - |
| 12/20 | 269 | 269 | 265 | 269 | 0% | 9,000 | - | -1.1% | - | - |
| 12/19 | 265 | 269 | 265 | 269 | +1.51% | 4,000 | - | -1.47% | - | - |
| 12/18 | 265 | 265 | 265 | 265 | +3.11% | 3,000 | - | -3.28% | - | - |
| 12/13 | 257 | 257 | 257 | 257 | -3.02% | 1,000 | - | -6.55% | - | - |
| 12/12 | 257 | 265 | 257 | 265 | +1.53% | 3,000 | - | -4.33% | - | - |
| 12/05 | 261 | 261 | 261 | 261 | -1.88% | 1,000 | - | -6.45% | - | - |
| 11/30 | 266 | 266 | 258 | 266 | +3.1% | 5,000 | - | -5% | - | - |
| 11/29 | 262 | 262 | 258 | 258 | +0.78% | 3,000 | - | -8.19% | - | - |
| 11/28 | 262 | 262 | 256 | 256 | -3.03% | 11,000 | - | -9.54% | - | - |
| 11/27 | 260 | 264 | 260 | 264 | +5.6% | 2,000 | - | -7.04% | - | - |
| 11/26 | 257 | 259 | 250 | 250 | -5.66% | 6,000 | - | -12.28% | - | - |
| 11/16 | 265 | 265 | 265 | 265 | -0.75% | 1,000 | - | -7.02% | - | - |
| 11/07 | 267 | 267 | 267 | 267 | -1.11% | 1,000 | - | -6.64% | - | - |
| 11/06 | 273 | 273 | 270 | 270 | -0.74% | 2,000 | - | -5.92% | - | - |
| 11/05 | 272 | 272 | 272 | 272 | +0.37% | 1,000 | - | -5.23% | - | - |
| 11/02 | 271 | 271 | 271 | 271 | -4.24% | 2,000 | - | -5.57% | - | - |
| 10/30 | 280 | 283 | 280 | 283 | +1.07% | 2,000 | - | -1.74% | - | - |
| 10/29 | 280 | 280 | 280 | 280 | +3.32% | 1,000 | - | -3.45% | - | - |
| 10/19 | 270 | 272 | 270 | 271 | -1.09% | 3,000 | - | -6.87% | - | - |
| 10/17 | 272 | 274 | 272 | 274 | -2.14% | 2,000 | - | -6.48% | - | - |
| 10/10 | 280 | 280 | 280 | 280 | -6.67% | 1,000 | - | -4.76% | - | - |
| 09/28 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | +1.69% | - | - |
| 09/27 | 300 | 300 | 300 | 300 | +0.33% | 2,000 | - | +1.69% | - | - |
| 09/21 | 299 | 299 | 299 | 299 | +4.55% | 5,000 | - | +1.36% | - | - |
| 09/13 | 286 | 286 | 286 | 286 | -5.3% | 1,000 | - | -3.38% | - | - |
| 08/30 | 302 | 302 | 302 | 302 | +5.59% | 3,000 | - | +1.68% | - | - |
| 08/29 | 300 | 300 | 286 | 286 | -4.67% | 6,000 | - | -4.03% | - | - |
| 08/28 | 300 | 300 | 300 | 300 | -2.91% | 4,000 | - | +0.33% | - | - |
| 08/02 | 309 | 309 | 309 | 309 | +3% | 3,000 | - | +3% | - | - |
| 08/01 | 300 | 300 | 300 | 300 | +1.69% | 3,000 | - | 0% | - | - |
| 07/31 | 294 | 295 | 294 | 295 | 0% | 6,000 | - | -1.99% | - | - |
| 07/30 | 295 | 295 | 295 | 295 | 0% | 7,000 | - | -2.32% | - | - |
| 07/27 | 295 | 295 | 295 | 295 | +4.24% | 3,000 | - | -2.64% | - | - |
| 07/10 | 283 | 283 | 283 | 283 | 0% | 2,000 | - | -6.91% | - | - |
| 06/29 | 283 | 283 | 283 | 283 | +4.81% | 2,000 | - | -7.52% | - | - |
| 06/14 | 270 | 270 | 270 | 270 | -2.88% | 1,000 | - | -12.05% | - | - |
| 06/01 | 278 | 278 | 278 | 278 | -2.8% | 1,000 | - | -10.32% | - | - |
| 05/31 | 286 | 286 | 286 | 286 | +1.42% | 2,000 | - | -8.04% | - | - |
| 05/29 | 282 | 282 | 282 | 282 | +3.3% | 1,000 | - | -9.62% | - | - |
| 05/18 | 273 | 273 | 273 | 273 | -8.08% | 4,000 | - | -13.06% | - | - |
| 05/14 | 297 | 297 | 297 | 297 | -6.01% | 1,000 | - | -5.71% | - | - |
| 05/02 | 316 | 316 | 316 | 316 | 0% | 2,000 | - | 0% | - | - |
| 05/01 | 316 | 316 | 316 | 316 | 0% | 1,000 | - | 0% | - | - |
| 04/27 | 316 | 316 | 316 | 316 | +4.98% | 1,000 | - | 0% | - | - |
| 04/26 | 295 | 301 | 295 | 301 | 0% | 3,000 | - | -4.75% | - | - |
| 04/24 | 301 | 301 | 301 | 301 | 0% | 1,000 | - | -5.05% | - | - |
| 04/19 | 301 | 301 | 301 | 301 | -2.59% | 2,000 | - | -5.35% | - | - |
| 03/30 | 309 | 309 | 309 | 309 | -4.33% | 1,000 | - | -3.13% | - | - |
| 03/29 | 316 | 323 | 316 | 323 | +4.87% | 2,000 | - | +0.94% | - | - |
| 03/28 | 324 | 324 | 308 | 308 | -4.94% | 3,000 | - | -3.75% | - | - |
| 03/27 | 324 | 324 | 324 | 324 | +1.89% | 1,000 | - | +0.93% | - | - |
| 03/23 | 318 | 318 | 318 | 318 | 0% | 2,000 | - | -0.93% | - | - |
| 03/22 | 318 | 318 | 318 | 318 | +0.95% | 1,000 | - | -0.93% | - | - |
| 03/13 | 315 | 315 | 315 | 315 | -2.48% | 1,000 | - | -2.17% | - | - |
| 03/09 | 323 | 323 | 323 | 323 | +2.54% | 1,000 | - | 0% | - | - |
