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 | 119 | 119 | 114 | 115 | -1.71% | 698,000 | 186億2482万 | -0.86% | - | 0.68 |
| 03/28 | 120 | 120 | 114 | 117 | -2.5% | 850,000 | 189億4873万 | +0.86% | - | 0.69 |
| 03/27 | 123 | 123 | 119 | 120 | 0% | 650,000 | 194億3460万 | +3.45% | - | 0.71 |
| 03/26 | 120 | 121 | 119 | 120 | -1.64% | 754,000 | 194億3460万 | +3.45% | - | 0.71 |
| 03/25 | 123 | 124 | 121 | 122 | -0.81% | 993,000 | 197億5851万 | +6.09% | - | 0.72 |
| 03/22 | 126 | 126 | 123 | 123 | -3.15% | 922,000 | 199億2046万 | +7.89% | - | 0.73 |
| 03/21 | 124 | 128 | 123 | 127 | +4.96% | 2,109,000 | 205億6828万 | +11.4% | - | 0.75 |
| 03/19 | 120 | 126 | 119 | 121 | +1.68% | 2,542,000 | 195億9655万 | +7.08% | - | 0.72 |
| 03/18 | 123 | 123 | 119 | 119 | -4.8% | 1,565,000 | 192億7264万 | +5.31% | - | 0.7 |
| 03/15 | 115 | 127 | 114 | 125 | +9.65% | 7,199,000 | 202億4437万 | +10.62% | - | 0.74 |
| 03/14 | 115 | 115 | 113 | 114 | -0.87% | 755,000 | 184億6287万 | +0.88% | - | 0.68 |
| 03/13 | 113 | 116 | 113 | 115 | +0.88% | 579,000 | 186億2482万 | +0.88% | - | 0.68 |
| 03/12 | 115 | 116 | 113 | 114 | -0.87% | 821,000 | 184億6287万 | 0% | - | 0.68 |
| 03/11 | 114 | 117 | 114 | 115 | +1.77% | 1,375,000 | 186億2482万 | +1.77% | - | 0.68 |
| 03/08 | 112 | 114 | 111 | 113 | +0.89% | 1,280,000 | 183億91万 | 0% | - | 0.67 |
| 03/07 | 116 | 116 | 111 | 112 | -2.61% | 1,439,000 | 181億3896万 | -0.88% | - | 0.66 |
| 03/06 | 115 | 115 | 113 | 115 | +1.77% | 638,000 | 186億2482万 | +2.68% | - | 0.68 |
| 03/05 | 116 | 116 | 113 | 113 | 0% | 640,000 | 183億91万 | +0.89% | - | 0.67 |
| 03/04 | 115 | 118 | 113 | 113 | -0.88% | 1,207,000 | 183億91万 | +1.8% | - | 0.67 |
| 03/01 | 115 | 115 | 113 | 114 | 0% | 721,000 | 184億6287万 | +2.7% | - | 0.68 |
| 02/28 | 114 | 115 | 112 | 114 | +2.7% | 1,198,000 | 184億6287万 | +3.64% | - | 0.68 |
| 02/27 | 114 | 115 | 109 | 111 | -0.89% | 797,000 | 179億7700万 | +0.91% | - | 0.66 |
| 02/26 | 108 | 113 | 107 | 112 | -0.88% | 750,000 | 181億3896万 | +1.82% | - | 0.66 |
| 02/25 | 114 | 116 | 111 | 113 | +2.73% | 1,091,000 | 183億91万 | +2.73% | - | 0.67 |
| 02/22 | 108 | 110 | 105 | 110 | -0.9% | 900,000 | 178億1505万 | +0.92% | - | 0.65 |
| 02/21 | 112 | 112 | 109 | 111 | -0.89% | 534,000 | 179億7700万 | +1.83% | - | 0.66 |
| 02/20 | 113 | 114 | 111 | 112 | 0% | 716,000 | 181億3896万 | +2.75% | - | 0.66 |
| 02/19 | 107 | 112 | 107 | 112 | +3.7% | 588,000 | 181億3896万 | +2.75% | - | 0.66 |
| 02/18 | 106 | 110 | 106 | 108 | +3.85% | 904,000 | 174億9114万 | -0.92% | - | 0.64 |
| 02/15 | 105 | 105 | 98 | 104 | -1.89% | 1,671,000 | 168億4332万 | -4.59% | - | 0.62 |
| 02/14 | 106 | 109 | 104 | 106 | -2.75% | 1,741,000 | 171億6723万 | -2.75% | - | 0.63 |
| 02/13 | 118 | 118 | 107 | 109 | -9.92% | 1,924,000 | 176億5309万 | 0% | - | 0.65 |
| 02/12 | 120 | 123 | 120 | 121 | 0% | 1,705,000 | 195億9655万 | +12.04% | - | 0.72 |
| 02/08 | 127 | 127 | 120 | 121 | -3.97% | 1,991,000 | 195億9655万 | +12.04% | - | 0.72 |
| 02/07 | 128 | 131 | 125 | 126 | +0.8% | 4,266,000 | 204億633万 | +17.76% | - | 0.75 |
| 02/06 | 118 | 127 | 117 | 125 | +8.7% | 5,844,000 | 202億4437万 | +17.92% | - | 0.74 |
| 02/05 | 115 | 121 | 113 | 115 | +4.55% | 6,276,000 | 186億2482万 | +9.52% | - | 0.68 |
| 02/04 | 105 | 110 | 105 | 110 | +5.77% | 2,616,000 | 178億1505万 | +5.77% | - | 0.65 |
| 02/01 | 105 | 106 | 103 | 104 | -2.8% | 775,000 | 168億4332万 | +0.97% | - | 0.62 |
| 01/31 | 106 | 107 | 104 | 107 | +0.94% | 1,093,000 | 173億2918万 | +4.9% | - | 0.63 |
| 01/30 | 102 | 107 | 102 | 106 | +4.95% | 1,188,000 | 171億6723万 | +4.95% | - | 0.63 |
| 01/29 | 99 | 103 | 99 | 101 | +2.02% | 987,000 | 163億5745万 | 0% | - | 0.6 |
| 01/28 | 101 | 103 | 99 | 99 | -2.94% | 956,000 | 160億3354万 | -1% | - | 0.59 |
| 01/25 | 104 | 104 | 102 | 102 | -0.97% | 615,000 | 165億1941万 | +3.03% | - | 0.6 |
| 01/24 | 102 | 104 | 100 | 103 | +0.98% | 716,000 | 166億8136万 | +5.1% | - | 0.61 |
| 01/23 | 107 | 107 | 101 | 102 | -4.67% | 1,284,000 | 165億1941万 | +4.08% | - | 0.6 |
| 01/22 | 108 | 108 | 106 | 107 | -0.93% | 611,000 | 173億2918万 | +10.31% | - | 0.63 |
| 01/21 | 108 | 108 | 105 | 108 | +0.93% | 848,000 | 174億9114万 | +12.5% | - | 0.64 |
| 01/18 | 106 | 108 | 105 | 107 | +4.9% | 1,006,000 | 173億2918万 | +13.83% | - | 0.63 |
| 01/17 | 105 | 106 | 101 | 102 | -3.77% | 1,052,000 | 165億1941万 | +9.68% | - | 0.6 |
| 01/16 | 110 | 110 | 105 | 106 | -3.64% | 941,000 | 171億6723万 | +15.22% | - | 0.63 |
| 01/15 | 109 | 113 | 108 | 110 | +1.85% | 1,612,000 | 178億1505万 | +20.88% | - | 0.65 |
| 01/11 | 109 | 109 | 107 | 108 | +0.93% | 1,199,000 | 174億9114万 | +20% | - | 0.64 |
| 01/10 | 105 | 108 | 104 | 107 | +2.88% | 1,241,000 | 173億2918万 | +20.22% | - | 0.63 |
| 01/09 | 102 | 106 | 100 | 104 | -0.95% | 1,023,000 | 168億4332万 | +18.18% | - | 0.62 |
| 01/08 | 106 | 107 | 104 | 105 | -0.94% | 784,000 | 170億527万 | +20.69% | - | 0.62 |
| 01/07 | 106 | 106 | 103 | 106 | +1.92% | 946,000 | 171億6723万 | +23.26% | - | 0.63 |
| 01/04 | 107 | 108 | 104 | 104 | +1.96% | 1,803,000 | 168億4332万 | +22.35% | - | 0.62 |
| 2012 |
| 12/28 | 101 | 103 | 98 | 102 | +3.03% | 1,486,000 | - | +21.43% | - | - |
| 12/27 | 97 | 102 | 95 | 99 | +6.45% | 2,673,000 | - | +20.73% | - | - |
| 12/26 | 90 | 93 | 89 | 93 | +4.49% | 1,227,000 | - | +14.81% | - | - |
| 12/25 | 90 | 91 | 89 | 89 | +1.14% | 509,000 | - | +11.25% | - | - |
| 12/21 | 88 | 90 | 87 | 88 | +1.15% | 965,000 | - | +10% | - | - |
| 12/20 | 89 | 92 | 87 | 87 | -2.25% | 1,835,000 | - | +10.13% | - | - |
| 12/19 | 86 | 89 | 85 | 89 | +4.71% | 1,360,000 | - | +14.1% | - | - |
| 12/18 | 85 | 86 | 83 | 85 | +1.19% | 965,000 | - | +10.39% | - | - |
| 12/17 | 86 | 86 | 83 | 84 | 0% | 1,091,000 | - | +9.09% | - | - |
| 12/14 | 82 | 84 | 81 | 84 | +2.44% | 1,022,000 | - | +10.53% | - | - |
| 12/13 | 81 | 84 | 81 | 82 | +1.23% | 1,682,000 | - | +7.89% | - | - |
| 12/12 | 79 | 81 | 78 | 81 | +2.53% | 749,000 | - | +8% | - | - |
| 12/11 | 79 | 80 | 78 | 79 | -1.25% | 422,000 | - | +5.33% | - | - |
| 12/10 | 81 | 81 | 79 | 80 | +1.27% | 401,000 | - | +6.67% | - | - |
| 12/07 | 80 | 80 | 79 | 79 | -1.25% | 265,000 | - | +6.76% | - | - |
| 12/06 | 80 | 81 | 79 | 80 | -1.23% | 450,000 | - | +8.11% | - | - |
| 12/05 | 79 | 82 | 79 | 81 | +1.25% | 836,000 | - | +9.46% | - | - |
| 12/04 | 79 | 80 | 77 | 80 | +1.27% | 560,000 | - | +9.59% | - | - |
| 12/03 | 78 | 79 | 77 | 79 | +2.6% | 632,000 | - | +8.22% | - | - |
| 11/30 | 77 | 79 | 76 | 77 | -1.28% | 2,543,000 | - | +5.48% | - | - |
| 11/29 | 76 | 78 | 75 | 78 | +4% | 844,000 | - | +6.85% | - | - |
| 11/28 | 80 | 80 | 75 | 75 | -7.41% | 924,000 | - | +4.17% | - | - |
| 11/27 | 79 | 82 | 79 | 81 | +1.25% | 582,000 | - | +12.5% | - | - |
| 11/26 | 81 | 82 | 79 | 80 | +2.56% | 1,636,000 | - | +12.68% | - | - |
| 11/22 | 72 | 78 | 72 | 78 | +9.86% | 2,050,000 | - | +9.86% | - | - |
| 11/21 | 71 | 72 | 70 | 71 | +1.43% | 685,000 | - | 0% | - | - |
| 11/20 | 72 | 72 | 70 | 70 | -1.41% | 545,000 | - | -1.41% | - | - |
| 11/19 | 71 | 73 | 70 | 71 | +2.9% | 1,020,000 | - | 0% | - | - |
| 11/16 | 69 | 71 | 69 | 69 | 0% | 901,000 | - | -1.43% | - | - |
| 11/15 | 69 | 70 | 68 | 69 | 0% | 1,267,000 | - | -1.43% | - | - |
| 11/14 | 70 | 70 | 68 | 69 | 0% | 177,000 | - | -1.43% | - | - |
| 11/13 | 70 | 70 | 69 | 69 | -2.82% | 210,000 | - | -1.43% | - | - |
| 11/12 | 72 | 72 | 71 | 71 | -1.39% | 141,000 | - | +1.43% | - | - |
| 11/09 | 71 | 72 | 71 | 72 | +1.41% | 499,000 | - | +2.86% | - | - |
| 11/08 | 73 | 73 | 71 | 71 | -2.74% | 246,000 | - | +1.43% | - | - |
| 11/07 | 73 | 74 | 72 | 73 | +1.39% | 295,000 | - | +5.8% | - | - |
| 11/06 | 73 | 73 | 72 | 72 | 0% | 122,000 | - | +4.35% | - | - |
| 11/05 | 72 | 73 | 72 | 72 | -1.37% | 106,000 | - | +4.35% | - | - |
| 11/02 | 72 | 74 | 72 | 73 | +1.39% | 642,000 | - | +5.8% | - | - |
| 11/01 | 72 | 72 | 71 | 72 | +1.41% | 211,000 | - | +4.35% | - | - |
| 10/31 | 71 | 73 | 71 | 71 | -1.39% | 379,000 | - | +2.9% | - | - |
| 10/30 | 71 | 73 | 71 | 72 | -1.37% | 497,000 | - | +4.35% | - | - |
