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 | 203 | 203 | 200 | 201 | +0.5% | 16,000 | 29億3942万 | +2.03% | 9.29 | 0.77 |
| 03/28 | 207 | 207 | 200 | 200 | -0.99% | 30,000 | 29億2480万 | +1.52% | 9.24 | 0.77 |
| 03/27 | 201 | 203 | 200 | 202 | -0.49% | 12,000 | 29億5404万 | +3.06% | 9.34 | 0.77 |
| 03/26 | 205 | 205 | 202 | 203 | -0.49% | 31,000 | 29億6867万 | +3.57% | 9.38 | 0.78 |
| 03/25 | 205 | 205 | 203 | 204 | +1.49% | 30,000 | 29億8329万 | +4.62% | 9.43 | 0.78 |
| 03/22 | 202 | 203 | 201 | 201 | 0% | 8,000 | 29億3942万 | +3.61% | 9.29 | 0.77 |
| 03/21 | 200 | 202 | 200 | 201 | +1.52% | 50,000 | 29億3942万 | +4.15% | 9.29 | 0.77 |
| 03/19 | 200 | 200 | 198 | 198 | -0.5% | 21,000 | 28億9555万 | +2.59% | 9.15 | 0.76 |
| 03/18 | 200 | 200 | 198 | 199 | +1.53% | 25,000 | 29億1017万 | +3.65% | 9.2 | 0.76 |
| 03/15 | 195 | 198 | 195 | 196 | +0.51% | 63,000 | 28億6630万 | +2.08% | 9.06 | 0.75 |
| 03/14 | 200 | 200 | 193 | 195 | -2.5% | 33,000 | 28億5168万 | +1.56% | 9.01 | 0.75 |
| 03/13 | 195 | 200 | 195 | 200 | +1.01% | 15,000 | 29億2480万 | +3.63% | 9.24 | 0.77 |
| 03/12 | 201 | 201 | 196 | 198 | -1.49% | 68,000 | 28億9555万 | +2.59% | 9.15 | 0.76 |
| 03/11 | 201 | 203 | 201 | 201 | 0% | 33,000 | 29億3942万 | +4.15% | 9.29 | 0.77 |
| 03/08 | 204 | 204 | 198 | 201 | -1.47% | 38,000 | 29億3942万 | +4.15% | 9.29 | 0.77 |
| 03/07 | 201 | 206 | 201 | 204 | +2.51% | 65,000 | 29億8329万 | +4.62% | 9.43 | 0.78 |
| 03/06 | 196 | 199 | 194 | 199 | +2.05% | 65,000 | 29億1017万 | +1.53% | 9.2 | 0.76 |
| 03/05 | 193 | 195 | 192 | 195 | +1.56% | 24,000 | 28億5168万 | -1.52% | 9.01 | 0.75 |
| 03/04 | 193 | 193 | 191 | 192 | 0% | 29,000 | 28億780万 | -4% | 8.87 | 0.74 |
| 03/01 | 189 | 192 | 188 | 192 | +1.05% | 9,000 | 28億780万 | -4.95% | 8.87 | 0.74 |
| 02/28 | 190 | 190 | 188 | 190 | 0% | 13,000 | 27億7856万 | -6.86% | 8.78 | 0.73 |
| 02/27 | 192 | 192 | 190 | 190 | +1.06% | 9,000 | 27億7856万 | -7.32% | 8.78 | 0.73 |
| 02/26 | 189 | 190 | 188 | 188 | -0.53% | 16,000 | 27億4931万 | -9.18% | 8.69 | 0.72 |
| 02/25 | 188 | 192 | 188 | 189 | -1.05% | 64,000 | 27億6393万 | -9.13% | 8.74 | 0.72 |
| 02/22 | 190 | 191 | 190 | 191 | +0.53% | 4,000 | 27億9318万 | -8.61% | 8.83 | 0.73 |
| 02/21 | 187 | 191 | 187 | 190 | +2.15% | 16,000 | 27億7856万 | -9.52% | 8.78 | 0.73 |
| 02/20 | 189 | 191 | 186 | 186 | -2.62% | 52,000 | 27億2006万 | -11.85% | 8.6 | 0.71 |
| 02/19 | 183 | 191 | 183 | 191 | +4.95% | 25,000 | 27億9318万 | -9.91% | 8.83 | 0.73 |
| 02/18 | 184 | 185 | 182 | 182 | 0% | 7,000 | 26億6156万 | -14.55% | 8.41 | 0.7 |
| 02/15 | 183 | 183 | 181 | 182 | -0.55% | 33,000 | 26億6156万 | -15.35% | 8.41 | 0.7 |
| 02/14 | 182 | 188 | 182 | 183 | +0.55% | 21,000 | 26億7619万 | -15.28% | 8.46 | 0.7 |
| 02/13 | 188 | 188 | 178 | 182 | -4.21% | 67,000 | 26億6156万 | -16.51% | 8.41 | 0.7 |
| 02/12 | 194 | 195 | 189 | 190 | -2.56% | 49,000 | 27億7856万 | -13.24% | 8.78 | 0.73 |
| 02/08 | 196 | 196 | 191 | 195 | -2.01% | 59,000 | 28億5168万 | -11.76% | 9.01 | 0.75 |
| 02/07 | 203 | 203 | 196 | 199 | -1.97% | 84,000 | 29億1017万 | -9.95% | 9.2 | 0.76 |
| 02/06 | 204 | 204 | 200 | 203 | +1% | 39,000 | 29億6867万 | -8.56% | 9.38 | 0.78 |
| 02/05 | 204 | 204 | 200 | 201 | -2.43% | 98,000 | 29億3942万 | -9.46% | 9.29 | 0.77 |
| 02/04 | 209 | 210 | 203 | 206 | -1.44% | 182,000 | 30億1254万 | -7.21% | 9.52 | 0.79 |
| 02/01 | 205 | 214 | 199 | 209 | -14.34% | 843,000 | 30億5641万 | -5.86% | 9.66 | 0.8 |
| 01/31 | 244 | 250 | 240 | 244 | +2.52% | 62,000 | 35億6825万 | +9.91% | 11.28 | 0.93 |
| 01/30 | 231 | 245 | 231 | 238 | -3.64% | 100,000 | 34億8051万 | +7.69% | 11 | 0.91 |
| 01/29 | 242 | 248 | 242 | 247 | +2.07% | 47,000 | 36億1212万 | +12.27% | 11.42 | 0.95 |
| 01/28 | 245 | 249 | 241 | 242 | -0.41% | 69,000 | 35億3900万 | +11.01% | 11.18 | 0.93 |
| 01/25 | 234 | 243 | 234 | 243 | +5.19% | 95,000 | 35億5363万 | +12.5% | 11.23 | 0.93 |
| 01/24 | 235 | 235 | 223 | 231 | -0.43% | 57,000 | 33億7814万 | +8.45% | 10.68 | 0.89 |
| 01/23 | 238 | 238 | 218 | 232 | +1.75% | 96,000 | 33億9276万 | +9.95% | 10.72 | 0.89 |
| 01/22 | 220 | 228 | 220 | 228 | +6.05% | 50,000 | 33億3427万 | +9.09% | 10.54 | 0.87 |
| 01/21 | 219 | 230 | 210 | 215 | +1.9% | 135,000 | 31億4416万 | +3.37% | 9.94 | 0.82 |
| 01/18 | 210 | 217 | 210 | 211 | 0% | 43,000 | 30億8566万 | +1.93% | 9.75 | 0.81 |
| 01/17 | 210 | 214 | 208 | 211 | -0.94% | 17,000 | 30億8566万 | +2.43% | 9.75 | 0.81 |
| 01/16 | 220 | 220 | 205 | 213 | -3.18% | 41,000 | 31億1491万 | +3.9% | 9.84 | 0.82 |
| 01/15 | 224 | 224 | 219 | 220 | 0% | 22,000 | 32億1728万 | +7.84% | 10.17 | 0.84 |
| 01/11 | 221 | 222 | 218 | 220 | +0.92% | 21,000 | 32億1728万 | +8.37% | 10.17 | 0.84 |
| 01/10 | 224 | 224 | 217 | 218 | -0.91% | 35,000 | 31億8803万 | +7.92% | 10.08 | 0.84 |
| 01/09 | 220 | 220 | 211 | 220 | 0% | 29,000 | 32億1728万 | +10% | 10.17 | 0.84 |
| 01/08 | 224 | 224 | 220 | 220 | -1.79% | 26,000 | 32億1728万 | +10.55% | 10.17 | 0.84 |
| 01/07 | 228 | 230 | 223 | 224 | -1.32% | 39,000 | 32億7577万 | +13.71% | 10.35 | 0.86 |
| 01/04 | 229 | 234 | 220 | 227 | +7.58% | 68,000 | 33億1964万 | +16.41% | 10.49 | 0.87 |
| 2012 |
| 12/28 | 212 | 213 | 211 | 211 | 0% | 32,000 | - | +9.33% | - | - |
| 12/27 | 205 | 211 | 205 | 211 | +1.44% | 11,000 | - | +10.47% | - | - |
| 12/26 | 203 | 208 | 202 | 208 | +2.46% | 11,000 | - | +10.05% | - | - |
| 12/25 | 205 | 206 | 203 | 203 | -1.46% | 26,000 | - | +8.56% | - | - |
| 12/21 | 212 | 212 | 205 | 206 | -2.83% | 42,000 | - | +11.35% | - | - |
| 12/20 | 213 | 213 | 208 | 212 | +0.47% | 106,000 | - | +15.85% | - | - |
| 12/19 | 214 | 214 | 208 | 211 | +0.48% | 41,000 | - | +16.57% | - | - |
| 12/18 | 203 | 216 | 203 | 210 | +4.48% | 89,000 | - | +17.98% | - | - |
| 12/17 | 200 | 208 | 193 | 201 | +6.35% | 106,000 | - | +14.2% | - | - |
| 12/14 | 184 | 189 | 184 | 189 | +4.42% | 13,000 | - | +8.62% | - | - |
| 12/13 | 180 | 182 | 180 | 181 | -1.09% | 7,000 | - | +4.62% | - | - |
| 12/12 | 184 | 184 | 179 | 183 | 0% | 26,000 | - | +6.4% | - | - |
| 12/11 | 184 | 184 | 181 | 183 | -1.61% | 23,000 | - | +7.02% | - | - |
| 12/10 | 186 | 186 | 186 | 186 | 0% | 3,000 | - | +9.41% | - | - |
| 12/07 | 186 | 189 | 186 | 186 | 0% | 4,000 | - | +10.06% | - | - |
| 12/06 | 190 | 190 | 186 | 186 | -2.11% | 20,000 | - | +10.71% | - | - |
| 12/05 | 195 | 195 | 190 | 190 | -3.55% | 14,000 | - | +13.77% | - | - |
| 12/04 | 198 | 198 | 193 | 197 | +2.07% | 33,000 | - | +19.39% | - | - |
| 12/03 | 186 | 193 | 185 | 193 | +6.04% | 35,000 | - | +17.68% | - | - |
| 11/30 | 185 | 185 | 182 | 182 | 0% | 103,000 | - | +12.35% | - | - |
| 11/29 | 183 | 189 | 182 | 182 | -1.09% | 48,000 | - | +12.35% | - | - |
| 11/28 | 196 | 196 | 184 | 184 | +0.55% | 39,000 | - | +14.29% | - | - |
| 11/27 | 171 | 189 | 171 | 183 | +8.93% | 105,000 | - | +14.38% | - | - |
| 11/26 | 168 | 168 | 166 | 168 | 0% | 21,000 | - | +5.66% | - | - |
| 11/22 | 166 | 170 | 166 | 168 | +1.2% | 9,000 | - | +6.33% | - | - |
| 11/21 | 170 | 173 | 166 | 166 | -1.19% | 20,000 | - | +5.06% | - | - |
| 11/20 | 163 | 175 | 163 | 168 | +4.35% | 42,000 | - | +7.01% | - | - |
| 11/19 | 160 | 161 | 156 | 161 | +1.9% | 35,000 | - | +2.55% | - | - |
| 11/16 | 153 | 160 | 153 | 158 | +1.94% | 27,000 | - | +0.64% | - | - |
| 11/15 | 150 | 155 | 150 | 155 | +3.33% | 12,000 | - | -1.27% | - | - |
| 11/14 | 150 | 150 | 150 | 150 | 0% | 7,000 | - | -4.46% | - | - |
| 11/13 | 151 | 151 | 150 | 150 | -0.66% | 2,000 | - | -4.46% | - | - |
| 11/12 | 152 | 152 | 151 | 151 | -1.95% | 10,000 | - | -4.43% | - | - |
| 11/09 | 154 | 154 | 154 | 154 | 0% | 3,000 | - | -2.53% | - | - |
| 11/08 | 158 | 158 | 154 | 154 | -1.28% | 13,000 | - | -3.14% | - | - |
| 11/07 | 155 | 156 | 155 | 156 | -0.64% | 5,000 | - | -1.89% | - | - |
| 11/06 | 157 | 157 | 157 | 157 | 0% | 2,000 | - | -1.88% | - | - |
| 11/05 | 160 | 160 | 157 | 157 | -1.88% | 20,000 | - | -1.88% | - | - |
| 11/02 | 160 | 160 | 160 | 160 | +0.63% | 2,000 | - | 0% | - | - |
| 11/01 | 159 | 159 | 159 | 159 | -0.63% | 12,000 | - | -1.24% | - | - |
| 10/31 | 159 | 161 | 159 | 160 | +0.63% | 4,000 | - | -0.62% | - | - |
| 10/30 | 161 | 161 | 159 | 159 | -1.24% | 6,000 | - | -1.24% | - | - |
