株価チャート
2012/07/19～2013/03/26
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 |
| 03/26 | 152 | 152 | 152 | 152 | +0.66% | 3,000 | 7億7368万 | +1.33% | - | 0.33 |
| 03/25 | 151 | 151 | 151 | 151 | -1.31% | 6,000 | 7億6859万 | +0.67% | - | 0.33 |
| 03/22 | 153 | 153 | 153 | 153 | -0.65% | 5,000 | 7億7877万 | +2.68% | - | 0.33 |
| 03/21 | 153 | 154 | 153 | 154 | +1.99% | 7,000 | 7億8386万 | +3.36% | - | 0.33 |
| 03/19 | 151 | 151 | 151 | 151 | +0.67% | 2,000 | 7億6859万 | +1.34% | - | 0.33 |
| 03/18 | 150 | 150 | 150 | 150 | 0% | 2,000 | 7億6350万 | +0.67% | - | 0.33 |
| 03/15 | 151 | 152 | 150 | 150 | -3.23% | 4,000 | 7億6350万 | +1.35% | - | 0.33 |
| 03/13 | 155 | 155 | 155 | 155 | +3.33% | 5,000 | 7億8895万 | +4.73% | - | 0.34 |
| 03/12 | 150 | 156 | 150 | 150 | +4.17% | 4,000 | 7億6350万 | +2.04% | - | 0.33 |
| 03/06 | 144 | 144 | 144 | 144 | -3.36% | 5,000 | 7億3296万 | -2.04% | - | 0.31 |
| 03/04 | 143 | 149 | 143 | 149 | +2.76% | 11,000 | 7億5841万 | +1.36% | - | 0.32 |
| 02/28 | 145 | 145 | 145 | 145 | 0% | 1,000 | 7億3805万 | -1.36% | - | 0.32 |
| 02/27 | 145 | 145 | 145 | 145 | +1.4% | 2,000 | 7億3805万 | -0.68% | - | 0.32 |
| 02/26 | 143 | 143 | 143 | 143 | +0.7% | 1,000 | 7億2787万 | -2.05% | - | 0.31 |
| 02/25 | 142 | 142 | 142 | 142 | +1.43% | 1,000 | 7億2278万 | -2.74% | - | 0.31 |
| 02/22 | 145 | 145 | 140 | 140 | -3.45% | 6,000 | 7億1260万 | -4.11% | - | 0.3 |
| 02/20 | 141 | 145 | 141 | 145 | 0% | 2,000 | 7億3805万 | 0% | - | 0.32 |
| 02/15 | 150 | 150 | 145 | 145 | -3.97% | 13,000 | 7億3805万 | 0% | - | 0.32 |
| 02/13 | 153 | 155 | 151 | 151 | -3.82% | 8,000 | 7億6859万 | +4.86% | - | 0.33 |
| 02/08 | 157 | 157 | 157 | 157 | 0% | 1,000 | 7億9913万 | +9.03% | - | 0.34 |
| 02/06 | 154 | 157 | 154 | 157 | 0% | 4,000 | 7億9913万 | +9.79% | - | 0.34 |
| 02/04 | 157 | 157 | 157 | 157 | 0% | 1,000 | 7億9913万 | +10.56% | - | 0.34 |
| 02/01 | 157 | 157 | 157 | 157 | +4.67% | 1,000 | 7億9913万 | +12.14% | - | 0.34 |
| 01/31 | 150 | 150 | 150 | 150 | +0.67% | 3,000 | 7億6350万 | +7.91% | - | 0.33 |
| 01/25 | 149 | 149 | 149 | 149 | 0% | 1,000 | 7億5841万 | +7.19% | - | 0.32 |
| 01/24 | 149 | 149 | 149 | 149 | 0% | 2,000 | 7億5841万 | +7.97% | - | 0.32 |
| 01/22 | 147 | 149 | 147 | 149 | +2.76% | 11,000 | 7億5841万 | +8.76% | - | 0.32 |
| 01/18 | 145 | 145 | 145 | 145 | 0% | 10,000 | 7億3805万 | +6.62% | - | 0.32 |
| 01/17 | 145 | 145 | 145 | 145 | +0.69% | 2,000 | 7億3805万 | +6.62% | - | 0.32 |
| 01/16 | 145 | 147 | 144 | 144 | 0% | 3,000 | 7億3296万 | +6.67% | - | 0.31 |
| 01/15 | 144 | 144 | 144 | 144 | +0.7% | 7,000 | 7億3296万 | +7.46% | - | 0.31 |
| 01/09 | 143 | 143 | 143 | 143 | +1.42% | 4,000 | 7億2787万 | +6.72% | - | 0.31 |
| 01/08 | 141 | 141 | 141 | 141 | -0.7% | 1,000 | 7億1769万 | +5.22% | - | 0.31 |
| 01/07 | 139 | 142 | 139 | 142 | +1.43% | 5,000 | 7億2278万 | +6.77% | - | 0.31 |
| 01/04 | 140 | 140 | 140 | 140 | 0% | 7,000 | 7億1260万 | +5.26% | - | 0.3 |
| 2012 |
| 12/28 | 140 | 140 | 140 | 140 | +0.72% | 1,000 | - | +5.26% | - | - |
| 12/27 | 139 | 139 | 139 | 139 | -2.8% | 1,000 | - | +4.51% | - | - |
| 12/25 | 135 | 143 | 135 | 143 | +5.15% | 11,000 | - | +7.52% | - | - |
| 12/21 | 133 | 136 | 133 | 136 | +3.03% | 7,000 | - | +3.03% | - | - |
| 12/20 | 133 | 133 | 132 | 132 | -2.22% | 6,000 | - | 0% | - | - |
| 12/19 | 132 | 135 | 132 | 135 | +2.27% | 6,000 | - | +2.27% | - | - |
| 12/18 | 132 | 132 | 132 | 132 | 0% | 1,000 | - | 0% | - | - |
| 12/17 | 132 | 132 | 132 | 132 | 0% | 1,000 | - | 0% | - | - |
| 12/13 | 132 | 133 | 132 | 132 | 0% | 10,000 | - | 0% | - | - |
| 12/12 | 131 | 132 | 131 | 132 | +1.54% | 3,000 | - | 0% | - | - |
| 12/11 | 130 | 130 | 130 | 130 | 0% | 1,000 | - | -1.52% | - | - |
| 12/10 | 130 | 130 | 130 | 130 | +0.78% | 3,000 | - | -2.26% | - | - |
| 12/05 | 129 | 132 | 129 | 129 | -0.77% | 55,000 | - | -3.01% | - | - |
| 12/03 | 132 | 132 | 130 | 130 | -0.76% | 9,000 | - | -2.26% | - | - |
| 11/30 | 131 | 131 | 131 | 131 | +0.77% | 1,000 | - | -2.24% | - | - |
| 11/29 | 130 | 130 | 130 | 130 | 0% | 1,000 | - | -2.99% | - | - |
| 11/28 | 130 | 130 | 130 | 130 | 0% | 1,000 | - | -3.7% | - | - |
| 11/27 | 130 | 130 | 130 | 130 | +0.78% | 3,000 | - | -3.7% | - | - |
| 11/21 | 129 | 129 | 129 | 129 | 0% | 4,000 | - | -5.15% | - | - |
| 11/16 | 130 | 130 | 129 | 129 | -3.73% | 3,000 | - | -5.15% | - | - |
| 11/15 | 129 | 134 | 129 | 134 | +3.08% | 3,000 | - | -2.19% | - | - |
| 11/12 | 130 | 130 | 130 | 130 | -0.76% | 3,000 | - | -5.11% | - | - |
| 11/09 | 131 | 131 | 131 | 131 | -1.5% | 3,000 | - | -5.07% | - | - |
| 11/08 | 136 | 136 | 133 | 133 | -3.62% | 4,000 | - | -3.62% | - | - |
| 11/07 | 138 | 138 | 138 | 138 | -1.43% | 2,000 | - | -0.72% | - | - |
| 11/06 | 141 | 141 | 134 | 140 | +2.94% | 7,000 | - | +0.72% | - | - |
| 10/29 | 136 | 136 | 136 | 136 | +3.82% | 1,000 | - | -2.16% | - | - |
| 10/26 | 137 | 137 | 131 | 131 | -2.24% | 3,000 | - | -5.76% | - | - |
| 10/25 | 134 | 134 | 134 | 134 | +3.08% | 5,000 | - | -4.29% | - | - |
| 10/23 | 130 | 130 | 130 | 130 | 0% | 2,000 | - | -7.14% | - | - |
| 10/22 | 130 | 130 | 130 | 130 | -1.52% | 1,000 | - | -7.8% | - | - |
| 10/18 | 132 | 135 | 130 | 132 | -0.75% | 10,000 | - | -7.04% | - | - |
| 10/15 | 133 | 133 | 133 | 133 | -1.48% | 1,000 | - | -6.34% | - | - |
| 10/09 | 135 | 135 | 135 | 135 | -2.17% | 3,000 | - | -5.59% | - | - |
| 10/01 | 138 | 138 | 138 | 138 | -1.43% | 1,000 | - | -3.5% | - | - |
| 09/27 | 140 | 140 | 140 | 140 | +1.45% | 1,000 | - | -2.78% | - | - |
| 09/25 | 140 | 140 | 138 | 138 | -1.43% | 11,000 | - | -4.17% | - | - |
| 09/20 | 140 | 140 | 140 | 140 | -0.71% | 3,000 | - | -3.45% | - | - |
| 09/18 | 141 | 141 | 141 | 141 | -0.7% | 1,000 | - | -2.76% | - | - |
| 09/14 | 142 | 142 | 137 | 142 | 0% | 4,000 | - | -2.74% | - | - |
| 09/12 | 142 | 142 | 142 | 142 | 0% | 2,000 | - | -2.74% | - | - |
| 09/11 | 142 | 142 | 142 | 142 | -0.7% | 1,000 | - | -3.4% | - | - |
| 09/06 | 144 | 144 | 143 | 143 | -1.38% | 2,000 | - | -2.72% | - | - |
| 09/05 | 145 | 145 | 145 | 145 | +1.4% | 45,000 | - | -2.03% | - | - |
| 08/30 | 143 | 143 | 143 | 143 | 0% | 2,000 | - | -3.38% | - | - |
| 08/23 | 143 | 143 | 143 | 143 | 0% | 3,000 | - | -4.03% | - | - |
| 08/17 | 143 | 143 | 143 | 143 | 0% | 3,000 | - | -4.03% | - | - |
| 08/15 | 146 | 146 | 142 | 143 | +0.7% | 24,000 | - | -4.67% | - | - |
| 08/13 | 143 | 143 | 142 | 142 | -0.7% | 2,000 | - | -5.33% | - | - |
| 08/10 | 144 | 144 | 143 | 143 | +0.7% | 4,000 | - | -5.3% | - | - |
| 08/09 | 143 | 143 | 142 | 142 | -1.39% | 13,000 | - | -5.96% | - | - |
| 08/08 | 147 | 148 | 144 | 144 | -2.04% | 5,000 | - | -5.26% | - | - |
| 08/06 | 147 | 147 | 147 | 147 | +0.68% | 1,000 | - | -3.92% | - | - |
| 08/03 | 146 | 146 | 146 | 146 | +1.39% | 1,000 | - | -4.58% | - | - |
| 08/02 | 147 | 153 | 144 | 144 | -2.7% | 9,000 | - | -5.88% | - | - |
| 08/01 | 148 | 148 | 148 | 148 | 0% | 3,000 | - | -3.9% | - | - |
| 07/31 | 148 | 148 | 148 | 148 | 0% | 3,000 | - | -3.9% | - | - |
| 07/30 | 148 | 148 | 148 | 148 | +0.68% | 1,000 | - | -4.52% | - | - |
| 07/27 | 146 | 147 | 146 | 147 | -2% | 4,000 | - | -5.16% | - | - |
| 07/26 | 150 | 150 | 150 | 150 | 0% | 1,000 | - | -3.23% | - | - |
| 07/25 | 150 | 150 | 150 | 150 | 0% | 2,000 | - | -3.85% | - | - |
| 07/24 | 150 | 150 | 150 | 150 | -1.32% | 3,000 | - | -3.85% | - | - |
| 07/23 | 152 | 152 | 152 | 152 | -0.65% | 2,000 | - | -2.56% | - | - |
| 07/20 | 153 | 157 | 151 | 153 | 0% | 42,000 | - | -1.92% | - | - |
| 07/19 | 153 | 155 | 153 | 153 | -1.29% | 5,000 | - | -1.92% | - | - |
