株価チャート
2012/10/29～2013/03/29
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 | 220 | 222 | 218 | 218 | -1.8% | 37,000 | 74億2277万 | -1.36% | 5.27 | 0.43 |
| 03/28 | 230 | 234 | 221 | 222 | -4.31% | 35,000 | 75億5897万 | +0.45% | 5.37 | 0.44 |
| 03/27 | 235 | 235 | 232 | 232 | 0% | 21,000 | 78億9946万 | +5.45% | 5.61 | 0.46 |
| 03/26 | 232 | 233 | 231 | 232 | -1.69% | 15,000 | 78億9946万 | +5.94% | 5.61 | 0.46 |
| 03/25 | 230 | 236 | 230 | 236 | +3.06% | 34,000 | 80億3566万 | +8.76% | 5.71 | 0.47 |
| 03/22 | 233 | 234 | 229 | 229 | +0.44% | 24,000 | 77億9731万 | +6.02% | 5.54 | 0.45 |
| 03/21 | 228 | 233 | 227 | 228 | 0% | 59,000 | 77億6326万 | +6.54% | 5.51 | 0.45 |
| 03/19 | 227 | 228 | 227 | 228 | +0.44% | 21,000 | 77億6326万 | +7.04% | 5.51 | 0.45 |
| 03/18 | 228 | 229 | 227 | 227 | -0.44% | 36,000 | 77億2921万 | +7.58% | 5.49 | 0.45 |
| 03/15 | 227 | 228 | 227 | 228 | +0.44% | 39,000 | 77億6326万 | +9.09% | 5.51 | 0.45 |
| 03/14 | 225 | 227 | 225 | 227 | +1.79% | 7,000 | 77億2921万 | +9.13% | 5.49 | 0.45 |
| 03/13 | 224 | 224 | 223 | 223 | -0.45% | 13,000 | 75億9302万 | +8.25% | 5.39 | 0.44 |
| 03/12 | 225 | 226 | 222 | 224 | 0% | 54,000 | 76億2707万 | +9.27% | 5.42 | 0.44 |
| 03/11 | 221 | 225 | 218 | 224 | +1.36% | 49,000 | 76億2707万 | +10.34% | 5.42 | 0.44 |
| 03/08 | 221 | 221 | 217 | 221 | +0.45% | 47,000 | 75億2492万 | +9.41% | 5.34 | 0.44 |
| 03/07 | 217 | 220 | 217 | 220 | +1.85% | 23,000 | 74億9087万 | +10% | 5.32 | 0.44 |
| 03/06 | 219 | 220 | 216 | 216 | -0.92% | 23,000 | 73億5467万 | +8.54% | 5.22 | 0.43 |
| 03/05 | 216 | 220 | 216 | 218 | -0.46% | 18,000 | 74億2277万 | +10.1% | 5.27 | 0.43 |
| 03/04 | 220 | 222 | 215 | 219 | +0.46% | 47,000 | 74億5682万 | +11.73% | 5.3 | 0.43 |
| 03/01 | 212 | 218 | 210 | 218 | +2.35% | 23,000 | 74億2277万 | +11.79% | 5.27 | 0.43 |
| 02/28 | 214 | 217 | 213 | 213 | +0.47% | 38,000 | 72億5252万 | +10.36% | 5.15 | 0.42 |
| 02/27 | 211 | 216 | 210 | 212 | +2.42% | 45,000 | 72億1847万 | +10.42% | 5.13 | 0.42 |
| 02/26 | 209 | 212 | 207 | 207 | -2.36% | 29,000 | 70億4823万 | +8.38% | 5.01 | 0.41 |
| 02/25 | 203 | 215 | 203 | 212 | +4.95% | 66,000 | 72億1847万 | +11.58% | 5.13 | 0.42 |
| 02/22 | 201 | 202 | 200 | 202 | +1% | 21,000 | 68億7798万 | +6.88% | 4.88 | 0.4 |
| 02/21 | 206 | 207 | 198 | 200 | -2.91% | 100,000 | 68億988万 | +6.38% | 4.84 | 0.4 |
| 02/20 | 200 | 206 | 200 | 206 | +3.52% | 50,000 | 70億1418万 | +10.16% | 4.98 | 0.41 |
| 02/19 | 200 | 200 | 197 | 199 | 0% | 17,000 | 67億7583万 | +6.42% | 4.81 | 0.39 |
| 02/18 | 192 | 199 | 192 | 199 | +2.58% | 29,000 | 67億7583万 | +6.99% | 4.81 | 0.39 |
| 02/15 | 194 | 194 | 190 | 194 | -1.02% | 37,000 | 66億558万 | +4.3% | 4.69 | 0.38 |
| 02/14 | 200 | 200 | 193 | 196 | +8.29% | 122,000 | 66億7368万 | +5.95% | 4.74 | 0.39 |
| 02/13 | 182 | 182 | 177 | 181 | 0% | 16,000 | 61億6294万 | -2.16% | 4.38 | 0.36 |
| 02/12 | 188 | 188 | 180 | 181 | -2.69% | 61,000 | 61億6294万 | -2.16% | 4.38 | 0.36 |
| 02/08 | 190 | 190 | 183 | 186 | -2.11% | 34,000 | 63億3319万 | +0.54% | 4.5 | 0.37 |
| 02/07 | 188 | 193 | 188 | 190 | -1.55% | 20,000 | 64億6939万 | +2.7% | 4.59 | 0.38 |
| 02/06 | 190 | 194 | 186 | 193 | +2.66% | 66,000 | 65億7153万 | +4.89% | 4.67 | 0.38 |
| 02/05 | 190 | 191 | 185 | 188 | -1.05% | 22,000 | 64億129万 | +2.73% | 4.55 | 0.37 |
| 02/04 | 187 | 190 | 185 | 190 | +3.83% | 53,000 | 64億6939万 | +4.4% | 4.59 | 0.38 |
| 02/01 | 181 | 185 | 181 | 183 | -0.54% | 30,000 | 62億3104万 | +1.1% | 4.43 | 0.36 |
| 01/31 | 184 | 186 | 183 | 184 | 0% | 23,000 | 62億6509万 | +1.66% | 4.45 | 0.36 |
| 01/30 | 184 | 184 | 184 | 184 | 0% | 15,000 | 62億6509万 | +2.22% | 4.45 | 0.36 |
| 01/29 | 185 | 186 | 184 | 184 | -0.54% | 26,000 | 62億6509万 | +2.79% | 4.45 | 0.36 |
| 01/28 | 188 | 188 | 183 | 185 | +0.54% | 40,000 | 62億9914万 | +3.93% | 4.47 | 0.37 |
| 01/25 | 184 | 184 | 182 | 184 | +1.1% | 19,000 | 62億6509万 | +3.37% | 4.45 | 0.36 |
| 01/24 | 182 | 182 | 181 | 182 | +0.55% | 16,000 | 61億9699万 | +2.82% | 4.4 | 0.36 |
| 01/23 | 181 | 183 | 180 | 181 | 0% | 17,000 | 61億6294万 | +2.84% | 4.38 | 0.36 |
| 01/22 | 186 | 186 | 181 | 181 | -1.09% | 12,000 | 61億6294万 | +3.43% | 4.38 | 0.36 |
| 01/21 | 186 | 186 | 183 | 183 | -1.08% | 11,000 | 62億3104万 | +4.57% | 4.43 | 0.36 |
| 01/18 | 184 | 186 | 184 | 185 | +2.78% | 20,000 | 62億9914万 | +6.32% | 4.47 | 0.37 |
| 01/17 | 183 | 184 | 180 | 180 | -1.64% | 14,000 | 61億2889万 | +4.05% | 4.35 | 0.36 |
| 01/16 | 189 | 189 | 183 | 183 | -3.17% | 30,000 | 62億3104万 | +6.4% | 4.43 | 0.36 |
| 01/15 | 191 | 192 | 189 | 189 | 0% | 27,000 | 64億3534万 | +10.53% | 4.57 | 0.37 |
| 01/11 | 188 | 190 | 187 | 189 | +1.07% | 44,000 | 64億3534万 | +11.18% | 4.57 | 0.37 |
| 01/10 | 183 | 187 | 183 | 187 | +2.19% | 25,000 | 63億6724万 | +10.65% | 4.52 | 0.37 |
| 01/09 | 180 | 185 | 180 | 183 | +0.55% | 15,000 | 62億3104万 | +8.93% | 4.43 | 0.36 |
| 01/08 | 183 | 183 | 181 | 182 | -0.55% | 20,000 | 61億9699万 | +8.98% | 4.4 | 0.36 |
| 01/07 | 184 | 187 | 183 | 183 | 0% | 35,000 | 62億3104万 | +9.58% | 4.43 | 0.36 |
| 01/04 | 180 | 184 | 180 | 183 | +2.81% | 52,000 | 62億3104万 | +10.24% | 4.43 | 0.36 |
| 2012 |
| 12/28 | 177 | 178 | 174 | 178 | +0.56% | 21,000 | - | +7.88% | - | - |
| 12/27 | 173 | 178 | 171 | 177 | +5.36% | 31,000 | - | +7.27% | - | - |
| 12/26 | 170 | 172 | 168 | 168 | -0.59% | 19,000 | - | +2.44% | - | - |
| 12/25 | 167 | 169 | 167 | 169 | +1.81% | 21,000 | - | +3.05% | - | - |
| 12/21 | 170 | 170 | 166 | 166 | 0% | 51,000 | - | +1.84% | - | - |
| 12/20 | 168 | 169 | 164 | 166 | -0.6% | 47,000 | - | +2.47% | - | - |
| 12/19 | 167 | 169 | 166 | 167 | +0.6% | 36,000 | - | +3.09% | - | - |
| 12/18 | 165 | 166 | 165 | 166 | +0.61% | 20,000 | - | +2.47% | - | - |
| 12/17 | 166 | 167 | 164 | 165 | +0.61% | 26,000 | - | +2.48% | - | - |
| 12/14 | 165 | 165 | 163 | 164 | -0.61% | 3,000 | - | +1.86% | - | - |
| 12/13 | 163 | 165 | 163 | 165 | +1.85% | 11,000 | - | +2.48% | - | - |
| 12/12 | 162 | 163 | 162 | 162 | -1.82% | 18,000 | - | +0.62% | - | - |
| 12/11 | 166 | 166 | 165 | 165 | +1.85% | 19,000 | - | +2.48% | - | - |
| 12/10 | 167 | 167 | 161 | 162 | -0.61% | 30,000 | - | +0.62% | - | - |
| 12/07 | 163 | 164 | 162 | 163 | 0% | 25,000 | - | +1.24% | - | - |
| 12/06 | 161 | 163 | 161 | 163 | +1.24% | 10,000 | - | +1.24% | - | - |
| 12/05 | 159 | 161 | 158 | 161 | -0.62% | 6,000 | - | 0% | - | - |
| 12/04 | 161 | 162 | 161 | 162 | +0.62% | 2,000 | - | 0% | - | - |
| 12/03 | 163 | 163 | 161 | 161 | 0% | 4,000 | - | -0.62% | - | - |
| 11/30 | 162 | 162 | 160 | 161 | -1.23% | 12,000 | - | -0.62% | - | - |
| 11/29 | 163 | 164 | 163 | 163 | 0% | 15,000 | - | +0.62% | - | - |
| 11/28 | 165 | 165 | 163 | 163 | -1.81% | 8,000 | - | +0.62% | - | - |
| 11/27 | 167 | 171 | 166 | 166 | +1.22% | 6,000 | - | +2.47% | - | - |
| 11/26 | 169 | 169 | 164 | 164 | -1.2% | 19,000 | - | +1.23% | - | - |
| 11/22 | 164 | 168 | 162 | 166 | +2.47% | 27,000 | - | +2.47% | - | - |
| 11/21 | 159 | 162 | 159 | 162 | +1.25% | 14,000 | - | 0% | - | - |
| 11/20 | 159 | 161 | 157 | 160 | +2.56% | 22,000 | - | -1.23% | - | - |
| 11/19 | 153 | 156 | 153 | 156 | +1.96% | 18,000 | - | -3.7% | - | - |
| 11/16 | 157 | 157 | 153 | 153 | -0.65% | 24,000 | - | -5.56% | - | - |
| 11/15 | 156 | 156 | 153 | 154 | -1.28% | 11,000 | - | -4.94% | - | - |
| 11/14 | 156 | 156 | 156 | 156 | 0% | 6,000 | - | -3.7% | - | - |
| 11/13 | 157 | 157 | 154 | 156 | +0.65% | 11,000 | - | -3.7% | - | - |
| 11/12 | 159 | 159 | 155 | 155 | -2.52% | 12,000 | - | -4.91% | - | - |
| 11/09 | 158 | 159 | 158 | 159 | -2.45% | 13,000 | - | -2.45% | - | - |
| 11/07 | 161 | 163 | 161 | 163 | -1.21% | 4,000 | - | 0% | - | - |
| 11/06 | 163 | 165 | 163 | 165 | -1.79% | 4,000 | - | +1.23% | - | - |
| 11/05 | 168 | 168 | 168 | 168 | +1.82% | 1,000 | - | +3.07% | - | - |
| 11/02 | 163 | 166 | 163 | 165 | +0.61% | 3,000 | - | +1.23% | - | - |
| 11/01 | 164 | 164 | 162 | 164 | -1.2% | 23,000 | - | +0.61% | - | - |
| 10/31 | 166 | 166 | 166 | 166 | 0% | 1,000 | - | +1.84% | - | - |
| 10/30 | 166 | 166 | 166 | 166 | -1.19% | 1,000 | - | +1.84% | - | - |
| 10/29 | 167 | 168 | 166 | 168 | +1.2% | 17,000 | - | +3.07% | - | - |
