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 | 133 | 136 | 132 | 136 | +3.03% | 8,500 | 71億995万 | -1.45% | 474 | 0.69 |
03/28 | 135 | 136 | 132 | 132 | -2.94% | 33,700 | 69億83万 | -4.35% | 460.06 | 0.67 |
03/27 | 137 | 137 | 133 | 136 | -2.86% | 47,100 | 71億995万 | -1.45% | 474 | 0.69 |
03/26 | 139 | 140 | 139 | 140 | 0% | 25,000 | 73億1906万 | +1.45% | 487.94 | 0.72 |
03/25 | 139 | 141 | 137 | 140 | +0.72% | 79,300 | 73億1906万 | +2.19% | 487.94 | 0.72 |
03/22 | 137 | 140 | 137 | 139 | 0% | 30,800 | 72億6678万 | +1.46% | 484.45 | 0.71 |
03/21 | 139 | 140 | 138 | 139 | +0.72% | 18,000 | 72億6678万 | +2.21% | 484.45 | 0.71 |
03/19 | 139 | 141 | 138 | 138 | -0.72% | 24,000 | 72億1450万 | +1.47% | 480.97 | 0.71 |
03/18 | 140 | 140 | 139 | 139 | -1.42% | 16,900 | 72億6678万 | +2.21% | 484.45 | 0.71 |
03/15 | 141 | 142 | 140 | 141 | -0.7% | 29,600 | 73億7134万 | +3.68% | 491.42 | 0.72 |
03/14 | 138 | 142 | 138 | 142 | +2.9% | 34,100 | 74億2362万 | +4.41% | 494.91 | 0.73 |
03/13 | 140 | 140 | 138 | 138 | -0.72% | 17,300 | 72億1450万 | +1.47% | 480.97 | 0.71 |
03/12 | 141 | 142 | 139 | 139 | -0.71% | 39,900 | 72億6678万 | +2.21% | 484.45 | 0.71 |
03/11 | 142 | 142 | 139 | 140 | +0.72% | 43,500 | 73億1906万 | +2.94% | 487.94 | 0.72 |
03/08 | 138 | 140 | 138 | 139 | 0% | 44,700 | 72億6678万 | +2.21% | 484.45 | 0.71 |
03/07 | 137 | 139 | 136 | 139 | +1.46% | 31,300 | 72億6678万 | +2.96% | 484.45 | 0.71 |
03/06 | 137 | 138 | 134 | 137 | 0% | 13,800 | 71億6222万 | +1.48% | 477.48 | 0.7 |
03/05 | 136 | 138 | 134 | 137 | +0.74% | 12,600 | 71億6222万 | +1.48% | 477.48 | 0.7 |
03/04 | 138 | 139 | 136 | 136 | -0.73% | 23,000 | 71億995万 | +0.74% | 474 | 0.69 |
03/01 | 135 | 137 | 132 | 137 | +1.48% | 24,600 | 71億6222万 | +1.48% | 477.48 | 0.7 |
02/28 | 139 | 139 | 135 | 135 | -2.17% | 12,900 | 70億5767万 | +0.75% | 470.51 | 0.69 |
02/27 | 139 | 140 | 137 | 138 | 0% | 15,400 | 72億1450万 | +2.99% | 480.97 | 0.71 |
02/26 | 137 | 138 | 135 | 138 | 0% | 13,900 | 72億1450万 | +2.99% | 480.97 | 0.71 |
02/25 | 136 | 138 | 135 | 138 | +2.22% | 32,900 | 72億1450万 | +2.99% | 480.97 | 0.71 |
02/22 | 135 | 135 | 132 | 135 | +2.27% | 14,300 | 70億5767万 | +0.75% | 470.51 | 0.69 |
02/21 | 133 | 133 | 130 | 132 | -1.49% | 6,600 | 69億83万 | -1.49% | 460.06 | 0.67 |
02/20 | 132 | 134 | 132 | 134 | +1.52% | 7,900 | 70億539万 | 0% | 467.03 | 0.68 |
02/19 | 132 | 133 | 132 | 132 | +0.76% | 6,700 | 69億83万 | -1.49% | 460.06 | 0.67 |
02/18 | 128 | 131 | 127 | 131 | +3.15% | 19,000 | 68億4855万 | -2.24% | 456.57 | 0.67 |
02/15 | 130 | 131 | 125 | 127 | -2.31% | 51,900 | 66億3943万 | -5.93% | 442.63 | 0.65 |
02/14 | 132 | 133 | 129 | 130 | -2.26% | 37,400 | 67億9627万 | -3.7% | 453.09 | 0.66 |
02/13 | 139 | 139 | 133 | 133 | -4.32% | 47,800 | 69億5311万 | -1.48% | 463.54 | 0.68 |
02/12 | 140 | 141 | 138 | 139 | 0% | 28,600 | 72億6678万 | +2.96% | 484.45 | 0.71 |
02/08 | 141 | 142 | 138 | 139 | +0.72% | 31,700 | 72億6678万 | +2.96% | 484.45 | 0.71 |
02/07 | 139 | 140 | 136 | 138 | -0.72% | 32,600 | 72億1450万 | +2.99% | 480.97 | 0.71 |
02/06 | 136 | 140 | 136 | 139 | +2.21% | 78,400 | 72億6678万 | +3.73% | 484.45 | 0.71 |
02/05 | 135 | 137 | 134 | 136 | -0.73% | 50,800 | 71億995万 | +2.26% | 474 | 0.69 |
02/04 | 135 | 138 | 132 | 137 | +1.48% | 89,400 | 71億6222万 | +3.01% | 477.48 | 0.7 |
02/01 | 134 | 136 | 131 | 135 | +2.27% | 79,100 | 70億5767万 | +2.27% | 470.51 | 0.69 |
01/31 | 133 | 135 | 132 | 132 | -0.75% | 36,900 | 69億83万 | 0% | 460.06 | 0.67 |
01/30 | 132 | 134 | 132 | 133 | +1.53% | 4,900 | 69億5311万 | +0.76% | 463.54 | 0.68 |
01/29 | 132 | 134 | 131 | 131 | -0.76% | 39,200 | 68億4855万 | 0% | 456.57 | 0.67 |
01/28 | 132 | 134 | 132 | 132 | -1.49% | 52,900 | 69億83万 | +0.76% | 460.06 | 0.67 |
01/25 | 134 | 134 | 132 | 134 | +1.52% | 13,200 | 70億539万 | +3.08% | 467.03 | 0.68 |
01/24 | 132 | 132 | 132 | 132 | 0% | 6,000 | 69億83万 | +1.54% | 460.06 | 0.67 |
01/23 | 133 | 134 | 132 | 132 | -2.22% | 11,300 | 69億83万 | +2.33% | 460.06 | 0.67 |
01/22 | 134 | 138 | 133 | 135 | +0.75% | 28,700 | 70億5767万 | +4.65% | 470.51 | 0.69 |
01/21 | 135 | 135 | 133 | 134 | -1.47% | 12,900 | 70億539万 | +4.69% | 467.03 | 0.68 |
01/18 | 135 | 137 | 134 | 136 | +2.26% | 7,000 | 71億995万 | +6.25% | 474 | 0.69 |
01/17 | 133 | 136 | 132 | 133 | +1.53% | 16,000 | 69億5311万 | +4.72% | 463.54 | 0.68 |
01/16 | 138 | 139 | 131 | 131 | -5.76% | 38,000 | 68億4855万 | +3.15% | 456.57 | 0.67 |
01/15 | 139 | 139 | 137 | 139 | 0% | 25,200 | 72億6678万 | +10.32% | 484.45 | 0.71 |
01/11 | 138 | 140 | 137 | 139 | +1.46% | 62,400 | 72億6678万 | +11.2% | 484.45 | 0.71 |
01/10 | 136 | 138 | 134 | 137 | +3.01% | 26,900 | 71億6222万 | +9.6% | 477.48 | 0.7 |
01/09 | 131 | 133 | 131 | 133 | -0.75% | 16,900 | 69億5311万 | +7.26% | 463.54 | 0.68 |
01/08 | 136 | 136 | 133 | 134 | -1.47% | 52,700 | 70億539万 | +8.06% | 467.03 | 0.68 |
01/07 | 135 | 136 | 133 | 136 | +2.26% | 46,700 | 71億995万 | +10.57% | 474 | 0.69 |
01/04 | 132 | 134 | 131 | 133 | +3.1% | 75,000 | 69億5311万 | +9.02% | 463.54 | 0.68 |
2012 |
12/28 | 128 | 130 | 126 | 129 | +0.78% | 23,100 | - | +5.74% | - | - |
12/27 | 124 | 129 | 124 | 128 | +3.23% | 60,400 | - | +5.79% | - | - |
12/26 | 124 | 125 | 123 | 124 | +0.81% | 16,500 | - | +2.48% | - | - |
12/25 | 123 | 125 | 122 | 123 | -0.81% | 32,600 | - | +2.5% | - | - |
12/21 | 127 | 127 | 124 | 124 | -0.8% | 36,400 | - | +3.33% | - | - |
12/20 | 121 | 125 | 121 | 125 | +1.63% | 29,900 | - | +5.04% | - | - |
12/19 | 122 | 124 | 122 | 123 | +0.82% | 34,500 | - | +3.36% | - | - |
12/18 | 121 | 122 | 119 | 122 | +0.83% | 48,800 | - | +3.39% | - | - |
12/17 | 121 | 123 | 118 | 121 | 0% | 27,100 | - | +2.54% | - | - |
12/14 | 119 | 121 | 119 | 121 | 0% | 34,300 | - | +2.54% | - | - |
12/13 | 123 | 123 | 121 | 121 | +0.83% | 22,700 | - | +2.54% | - | - |
12/12 | 120 | 122 | 120 | 120 | 0% | 24,600 | - | +2.56% | - | - |
12/11 | 119 | 120 | 119 | 120 | +0.84% | 6,700 | - | +2.56% | - | - |
12/10 | 121 | 121 | 118 | 119 | -1.65% | 19,000 | - | +1.71% | - | - |
12/07 | 120 | 121 | 117 | 121 | +0.83% | 36,600 | - | +3.42% | - | - |
12/06 | 122 | 122 | 118 | 120 | 0% | 36,400 | - | +2.56% | - | - |
12/05 | 120 | 121 | 120 | 120 | 0% | 12,400 | - | +2.56% | - | - |
12/04 | 123 | 123 | 120 | 120 | -0.83% | 11,000 | - | +2.56% | - | - |
12/03 | 122 | 122 | 120 | 121 | -0.82% | 5,900 | - | +3.42% | - | - |
11/30 | 120 | 122 | 118 | 122 | 0% | 16,200 | - | +5.17% | - | - |
11/29 | 122 | 123 | 118 | 122 | 0% | 11,500 | - | +5.17% | - | - |
11/28 | 121 | 123 | 120 | 122 | +2.52% | 25,500 | - | +5.17% | - | - |
11/27 | 120 | 121 | 119 | 119 | -0.83% | 11,200 | - | +2.59% | - | - |
11/26 | 120 | 122 | 120 | 120 | +0.84% | 23,300 | - | +3.45% | - | - |
11/22 | 114 | 120 | 114 | 119 | +5.31% | 18,200 | - | +2.59% | - | - |
11/21 | 115 | 115 | 113 | 113 | -1.74% | 10,800 | - | -2.59% | - | - |
11/20 | 113 | 116 | 113 | 115 | +0.88% | 32,900 | - | -0.86% | - | - |
11/19 | 112 | 114 | 112 | 114 | +3.64% | 10,500 | - | -1.72% | - | - |
11/16 | 113 | 114 | 110 | 110 | -2.65% | 45,500 | - | -5.17% | - | - |
11/15 | 111 | 113 | 111 | 113 | +1.8% | 2,400 | - | -2.59% | - | - |
11/14 | 111 | 112 | 111 | 111 | -2.63% | 4,800 | - | -4.31% | - | - |
11/13 | 113 | 114 | 111 | 114 | +0.88% | 8,300 | - | -1.72% | - | - |
11/12 | 114 | 114 | 113 | 113 | -0.88% | 1,700 | - | -2.59% | - | - |
11/09 | 114 | 114 | 113 | 114 | -0.87% | 3,200 | - | -1.72% | - | - |
11/08 | 116 | 116 | 115 | 115 | 0% | 13,200 | - | -0.86% | - | - |
11/07 | 117 | 117 | 115 | 115 | 0% | 4,200 | - | -0.86% | - | - |
11/06 | 115 | 116 | 113 | 115 | 0% | 6,500 | - | -0.86% | - | - |
11/05 | 113 | 115 | 111 | 115 | -2.54% | 29,500 | - | -0.86% | - | - |
11/02 | 122 | 122 | 117 | 118 | -2.48% | 18,900 | - | +1.72% | - | - |
11/01 | 125 | 125 | 116 | 121 | +2.54% | 32,900 | - | +4.31% | - | - |
10/31 | 113 | 119 | 113 | 118 | 0% | 34,600 | - | +1.72% | - | - |
10/30 | 118 | 119 | 118 | 118 | +0.85% | 1,300 | - | +1.72% | - | - |