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 | 140 | 142 | 138 | 138 | -2.13% | 213,000 | 132億5308万 | -4.17% | 9.35 | 0.72 |
| 03/28 | 143 | 143 | 140 | 141 | -2.08% | 107,000 | 135億4119万 | -2.76% | 9.56 | 0.74 |
| 03/27 | 140 | 144 | 139 | 144 | +3.6% | 169,000 | 138億2930万 | -0.69% | 9.76 | 0.75 |
| 03/26 | 140 | 140 | 138 | 139 | -1.42% | 272,000 | 133億4912万 | -3.47% | 9.42 | 0.73 |
| 03/25 | 142 | 144 | 141 | 141 | -2.76% | 421,000 | 135億4119万 | -2.08% | 9.56 | 0.74 |
| 03/22 | 149 | 149 | 144 | 145 | -3.33% | 238,000 | 139億2534万 | +0.69% | 9.83 | 0.76 |
| 03/21 | 150 | 152 | 147 | 150 | 0% | 834,000 | 144億552万 | +4.17% | 10.17 | 0.79 |
| 03/19 | 142 | 177 | 140 | 150 | +8.7% | 7,648,000 | 144億552万 | +4.17% | 10.17 | 0.79 |
| 03/18 | 140 | 141 | 137 | 138 | -2.13% | 228,000 | 132億5308万 | -4.17% | 9.35 | 0.72 |
| 03/15 | 142 | 143 | 140 | 141 | 0% | 244,000 | 135億4119万 | -2.76% | 9.56 | 0.74 |
| 03/14 | 141 | 143 | 140 | 141 | 0% | 209,000 | 135億4119万 | -3.42% | 9.56 | 0.74 |
| 03/13 | 143 | 144 | 140 | 141 | -2.08% | 179,000 | 135億4119万 | -4.08% | 9.56 | 0.74 |
| 03/12 | 147 | 148 | 144 | 144 | -2.04% | 274,000 | 138億2930万 | -2.04% | 9.76 | 0.75 |
| 03/11 | 147 | 150 | 146 | 147 | 0% | 343,000 | 141億1741万 | -0.68% | 9.96 | 0.77 |
| 03/08 | 146 | 148 | 146 | 147 | +0.68% | 357,000 | 141億1741万 | -0.68% | 9.96 | 0.77 |
| 03/07 | 148 | 149 | 146 | 146 | -0.68% | 101,000 | 140億2138万 | -1.35% | 9.9 | 0.76 |
| 03/06 | 147 | 149 | 146 | 147 | +0.68% | 134,000 | 141億1741万 | -0.68% | 9.96 | 0.77 |
| 03/05 | 147 | 147 | 145 | 146 | 0% | 118,000 | 140億2138万 | -1.35% | 9.9 | 0.76 |
| 03/04 | 147 | 148 | 146 | 146 | 0% | 158,000 | 140億2138万 | -2.01% | 9.9 | 0.76 |
| 03/01 | 146 | 147 | 145 | 146 | -0.68% | 122,000 | 140億2138万 | -2.01% | 9.9 | 0.76 |
| 02/28 | 146 | 150 | 145 | 147 | +1.38% | 266,000 | 141億1741万 | -1.34% | 9.96 | 0.77 |
| 02/27 | 157 | 158 | 143 | 145 | -7.05% | 607,000 | 139億2534万 | -2.68% | 9.83 | 0.76 |
| 02/26 | 145 | 168 | 144 | 156 | +9.86% | 3,438,000 | 149億8174万 | +4.7% | 10.57 | 0.82 |
| 02/25 | 143 | 144 | 142 | 142 | +0.71% | 127,000 | 136億3723万 | -4.7% | 9.62 | 0.74 |
| 02/22 | 141 | 142 | 140 | 141 | -1.4% | 139,000 | 135億4119万 | -5.37% | 9.56 | 0.74 |
| 02/21 | 143 | 144 | 143 | 143 | 0% | 91,000 | 137億3326万 | -4.03% | 9.69 | 0.75 |
| 02/20 | 139 | 143 | 139 | 143 | +2.88% | 145,000 | 137億3326万 | -4.03% | 9.69 | 0.75 |
| 02/19 | 139 | 141 | 137 | 139 | -0.71% | 155,000 | 133億4912万 | -6.71% | 9.42 | 0.73 |
| 02/18 | 140 | 140 | 139 | 140 | +1.45% | 72,000 | 134億4515万 | -6.04% | 9.49 | 0.73 |
| 02/15 | 140 | 141 | 137 | 138 | -1.43% | 171,000 | 132億5308万 | -8% | 9.35 | 0.72 |
| 02/14 | 140 | 142 | 139 | 140 | -5.41% | 287,000 | 134億4515万 | -6.67% | 9.49 | 0.73 |
| 02/13 | 156 | 156 | 148 | 148 | -5.73% | 136,000 | 142億1345万 | -1.33% | 10.03 | 0.78 |
| 02/12 | 160 | 161 | 156 | 157 | -1.26% | 135,000 | 150億7778万 | +4.67% | 10.64 | 0.82 |
| 02/08 | 159 | 161 | 157 | 159 | 0% | 144,000 | 152億6985万 | +6.71% | 10.78 | 0.83 |
| 02/07 | 160 | 162 | 158 | 159 | -1.24% | 96,000 | 152億6985万 | +7.43% | 10.78 | 0.83 |
| 02/06 | 158 | 162 | 158 | 161 | +4.55% | 164,000 | 154億6193万 | +9.52% | 10.91 | 0.84 |
| 02/05 | 156 | 158 | 154 | 154 | -2.53% | 82,000 | 147億8967万 | +5.48% | 10.44 | 0.81 |
| 02/04 | 152 | 160 | 151 | 158 | +5.33% | 208,000 | 151億7382万 | +8.97% | 10.71 | 0.83 |
| 02/01 | 151 | 151 | 150 | 150 | -1.32% | 81,000 | 144億552万 | +4.17% | 10.17 | 0.79 |
| 01/31 | 151 | 153 | 151 | 152 | +0.66% | 48,000 | 145億9760万 | +5.56% | 10.3 | 0.8 |
| 01/30 | 153 | 153 | 151 | 151 | 0% | 50,000 | 145億156万 | +5.59% | 10.23 | 0.79 |
| 01/29 | 147 | 151 | 147 | 151 | +0.67% | 37,000 | 145億156万 | +6.34% | 10.23 | 0.79 |
| 01/28 | 154 | 154 | 150 | 150 | 0% | 99,000 | 144億552万 | +5.63% | 10.17 | 0.79 |
| 01/25 | 149 | 151 | 146 | 150 | +1.35% | 240,000 | 144億552万 | +6.38% | 10.17 | 0.79 |
| 01/24 | 145 | 149 | 145 | 148 | +0.68% | 114,000 | 142億1345万 | +4.96% | 10.03 | 0.78 |
| 01/23 | 148 | 148 | 146 | 147 | -0.68% | 67,000 | 141億1741万 | +5.76% | 9.96 | 0.77 |
| 01/22 | 148 | 149 | 147 | 148 | +1.37% | 93,000 | 142億1345万 | +7.25% | 10.03 | 0.78 |
| 01/21 | 146 | 148 | 146 | 146 | 0% | 64,000 | 140億2138万 | +6.57% | 9.9 | 0.76 |
| 01/18 | 144 | 147 | 144 | 146 | +3.55% | 127,000 | 140億2138万 | +7.35% | 9.9 | 0.76 |
| 01/17 | 143 | 144 | 139 | 141 | -2.76% | 206,000 | 135億4119万 | +3.68% | 9.56 | 0.74 |
| 01/16 | 146 | 147 | 144 | 145 | -2.03% | 125,000 | 139億2534万 | +7.41% | 9.83 | 0.76 |
| 01/15 | 151 | 152 | 146 | 148 | 0% | 269,000 | 142億1345万 | +10.45% | 10.03 | 0.78 |
| 01/11 | 150 | 151 | 147 | 148 | +0.68% | 172,000 | 142億1345万 | +11.28% | 10.03 | 0.78 |
| 01/10 | 143 | 149 | 143 | 147 | +3.52% | 249,000 | 141億1741万 | +11.36% | 9.96 | 0.77 |
| 01/09 | 139 | 142 | 138 | 142 | +0.71% | 105,000 | 136億3723万 | +8.4% | 9.62 | 0.74 |
| 01/08 | 142 | 142 | 140 | 141 | 0% | 106,000 | 135億4119万 | +8.46% | 9.56 | 0.74 |
| 01/07 | 141 | 144 | 141 | 141 | 0% | 198,000 | 135億4119万 | +9.3% | 9.56 | 0.74 |
| 01/04 | 142 | 143 | 139 | 141 | +3.68% | 196,000 | 135億4119万 | +9.3% | 9.56 | 0.74 |
| 2012 |
| 12/28 | 139 | 139 | 136 | 136 | -0.73% | 115,000 | - | +6.25% | - | - |
| 12/27 | 135 | 137 | 135 | 137 | +1.48% | 143,000 | - | +7.87% | - | - |
| 12/26 | 134 | 136 | 133 | 135 | +2.27% | 101,000 | - | +7.14% | - | - |
| 12/25 | 137 | 138 | 131 | 132 | -1.49% | 160,000 | - | +5.6% | - | - |
| 12/21 | 133 | 137 | 133 | 134 | 0% | 110,000 | - | +8.06% | - | - |
| 12/20 | 135 | 136 | 133 | 134 | -1.47% | 92,000 | - | +8.94% | - | - |
| 12/19 | 133 | 138 | 133 | 136 | +3.03% | 208,000 | - | +11.48% | - | - |
| 12/18 | 137 | 139 | 132 | 132 | -4.35% | 381,000 | - | +9.09% | - | - |
| 12/17 | 141 | 143 | 136 | 138 | 0% | 390,000 | - | +15% | - | - |
| 12/14 | 138 | 142 | 135 | 138 | +3.76% | 1,790,000 | - | +15.97% | - | - |
| 12/13 | 121 | 144 | 121 | 133 | +10.83% | 1,681,000 | - | +12.71% | - | - |
| 12/12 | 123 | 123 | 120 | 120 | -0.83% | 41,000 | - | +2.56% | - | - |
| 12/11 | 122 | 123 | 121 | 121 | -1.63% | 25,000 | - | +3.42% | - | - |
| 12/10 | 123 | 124 | 122 | 123 | 0% | 36,000 | - | +5.13% | - | - |
| 12/07 | 124 | 125 | 123 | 123 | -2.38% | 31,000 | - | +5.13% | - | - |
| 12/06 | 126 | 126 | 124 | 126 | +2.44% | 84,000 | - | +8.62% | - | - |
| 12/05 | 121 | 123 | 120 | 123 | +2.5% | 33,000 | - | +6.03% | - | - |
| 12/04 | 119 | 120 | 119 | 120 | +0.84% | 28,000 | - | +4.35% | - | - |
| 12/03 | 121 | 121 | 119 | 119 | 0% | 32,000 | - | +3.48% | - | - |
| 11/30 | 124 | 124 | 119 | 119 | -1.65% | 69,000 | - | +4.39% | - | - |
| 11/29 | 122 | 122 | 120 | 121 | -2.42% | 65,000 | - | +6.14% | - | - |
| 11/28 | 124 | 124 | 123 | 124 | 0% | 28,000 | - | +8.77% | - | - |
| 11/27 | 126 | 127 | 124 | 124 | -0.8% | 94,000 | - | +9.73% | - | - |
| 11/26 | 123 | 127 | 123 | 125 | +5.93% | 88,000 | - | +10.62% | - | - |
| 11/22 | 115 | 118 | 115 | 118 | +3.51% | 58,000 | - | +5.36% | - | - |
| 11/21 | 112 | 115 | 112 | 114 | +0.88% | 58,000 | - | +1.79% | - | - |
| 11/20 | 116 | 117 | 113 | 113 | -1.74% | 58,000 | - | +0.89% | - | - |
| 11/19 | 116 | 117 | 115 | 115 | +0.88% | 44,000 | - | +2.68% | - | - |
| 11/16 | 112 | 115 | 112 | 114 | +2.7% | 28,000 | - | +2.7% | - | - |
| 11/15 | 108 | 111 | 108 | 111 | +2.78% | 29,000 | - | 0% | - | - |
| 11/14 | 108 | 109 | 108 | 108 | 0% | 18,000 | - | -2.7% | - | - |
| 11/13 | 108 | 108 | 107 | 108 | 0% | 28,000 | - | -2.7% | - | - |
| 11/12 | 110 | 110 | 108 | 108 | -1.82% | 30,000 | - | -3.57% | - | - |
| 11/09 | 109 | 110 | 109 | 110 | -3.51% | 51,000 | - | -1.79% | - | - |
| 11/08 | 113 | 114 | 110 | 114 | 0% | 63,000 | - | +1.79% | - | - |
| 11/07 | 115 | 115 | 113 | 114 | +0.88% | 26,000 | - | +0.88% | - | - |
| 11/06 | 115 | 115 | 113 | 113 | -1.74% | 9,000 | - | 0% | - | - |
| 11/05 | 113 | 115 | 113 | 115 | 0% | 5,000 | - | +1.77% | - | - |
| 11/02 | 116 | 117 | 113 | 115 | +0.88% | 48,000 | - | +0.88% | - | - |
| 11/01 | 114 | 114 | 111 | 114 | +1.79% | 29,000 | - | 0% | - | - |
| 10/31 | 112 | 113 | 109 | 112 | +2.75% | 40,000 | - | -1.75% | - | - |
| 10/30 | 110 | 112 | 109 | 109 | -2.68% | 62,000 | - | -5.22% | - | - |
