株価チャート
2012/10/01～2013/02/28
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 |
| 02/28 | 279 | 280 | 273 | 275 | -1.08% | 16,400 | 22億9875万 | -3.85% | 19.57 | 1.15 |
| 02/27 | 287 | 287 | 276 | 278 | -0.36% | 18,800 | 23億2383万 | -2.8% | 19.78 | 1.16 |
| 02/26 | 279 | 290 | 275 | 279 | -4.78% | 52,100 | 23億3218万 | -2.45% | 19.86 | 1.17 |
| 02/25 | 301 | 303 | 291 | 293 | -1.68% | 61,800 | 24億4921万 | +2.45% | 20.85 | 1.23 |
| 02/22 | 299 | 300 | 297 | 298 | -0.67% | 20,700 | 24億9101万 | +4.2% | 21.21 | 1.25 |
| 02/21 | 299 | 300 | 297 | 300 | +0.67% | 15,500 | 25億773万 | +5.26% | 21.35 | 1.26 |
| 02/20 | 297 | 300 | 297 | 298 | +1.02% | 16,300 | 24億9101万 | +4.93% | 21.21 | 1.25 |
| 02/19 | 294 | 296 | 293 | 295 | +0.34% | 7,000 | 24億6593万 | +4.24% | 20.99 | 1.24 |
| 02/18 | 295 | 295 | 291 | 294 | +2.44% | 20,100 | 24億5757万 | +4.26% | 20.92 | 1.23 |
| 02/15 | 291 | 292 | 287 | 287 | -1.37% | 10,500 | 23億9906万 | +2.14% | 20.43 | 1.2 |
| 02/14 | 295 | 300 | 290 | 291 | -1.02% | 29,900 | 24億3249万 | +3.93% | 20.71 | 1.22 |
| 02/13 | 299 | 299 | 292 | 294 | -1.34% | 16,800 | 24億5757万 | +5.38% | 20.92 | 1.23 |
| 02/12 | 291 | 300 | 291 | 298 | +2.76% | 40,200 | 24億9101万 | +7.19% | 21.21 | 1.25 |
| 02/08 | 291 | 293 | 289 | 290 | +1.05% | 22,400 | 24億2413万 | +5.07% | 20.64 | 1.21 |
| 02/07 | 287 | 289 | 286 | 287 | 0% | 6,800 | 23億9906万 | +4.36% | 20.43 | 1.2 |
| 02/06 | 289 | 290 | 286 | 287 | +1.06% | 26,700 | 23億9906万 | +4.74% | 20.43 | 1.2 |
| 02/05 | 285 | 288 | 283 | 284 | -1.73% | 27,600 | 23億7398万 | +4.41% | 20.21 | 1.19 |
| 02/04 | 285 | 289 | 285 | 289 | +1.76% | 14,500 | 24億1578万 | +6.64% | 20.57 | 1.21 |
| 02/01 | 282 | 291 | 282 | 284 | +1.07% | 49,600 | 23億7398万 | +5.19% | 20.21 | 1.19 |
| 01/31 | 281 | 284 | 281 | 281 | -0.35% | 13,900 | 23億4890万 | +4.46% | 20 | 1.18 |
| 01/30 | 278 | 283 | 276 | 282 | +2.17% | 9,900 | 23億5726万 | +5.22% | 20.07 | 1.18 |
| 01/29 | 276 | 277 | 274 | 276 | +1.1% | 6,000 | 23億711万 | +3.76% | 19.64 | 1.16 |
| 01/28 | 273 | 275 | 272 | 273 | -0.73% | 5,400 | 22億8203万 | +2.63% | 19.43 | 1.14 |
| 01/25 | 270 | 275 | 270 | 275 | +2.23% | 6,600 | 22億9875万 | +3.77% | 19.57 | 1.15 |
| 01/24 | 264 | 270 | 264 | 269 | +1.89% | 11,800 | 22億4859万 | +1.89% | 19.14 | 1.13 |
| 01/23 | 281 | 281 | 262 | 264 | -6.05% | 44,500 | 22億680万 | +0.38% | 18.79 | 1.11 |
| 01/22 | 281 | 282 | 278 | 281 | 0% | 4,800 | 23億4890万 | +6.84% | 20 | 1.18 |
| 01/21 | 280 | 281 | 279 | 281 | -0.35% | 3,700 | 23億4890万 | +7.25% | 20 | 1.18 |
| 01/18 | 277 | 283 | 276 | 282 | +1.44% | 6,700 | 23億5726万 | +8.05% | 20.07 | 1.18 |
| 01/17 | 281 | 281 | 276 | 278 | -1.07% | 4,600 | 23億2383万 | +6.92% | 19.78 | 1.16 |
| 01/16 | 278 | 284 | 277 | 281 | +1.08% | 17,800 | 23億4890万 | +8.49% | 20 | 1.18 |
| 01/15 | 273 | 281 | 273 | 278 | +2.58% | 11,900 | 23億2383万 | +8.17% | 19.78 | 1.16 |
| 01/11 | 270 | 277 | 268 | 271 | +1.88% | 7,300 | 22億6531万 | +5.86% | 19.29 | 1.14 |
| 01/10 | 262 | 267 | 260 | 266 | +1.53% | 9,500 | 22億2352万 | +4.31% | 18.93 | 1.11 |
| 01/09 | 264 | 264 | 262 | 262 | -0.38% | 3,800 | 21億9008万 | +2.75% | 18.65 | 1.1 |
| 01/08 | 260 | 264 | 258 | 263 | +1.15% | 6,100 | 21億9844万 | +3.54% | 18.72 | 1.1 |
| 01/07 | 260 | 261 | 259 | 260 | 0% | 4,700 | 21億7336万 | +2.36% | 18.5 | 1.09 |
| 01/04 | 263 | 263 | 257 | 260 | +0.78% | 7,800 | 21億7336万 | +2.77% | 18.5 | 1.09 |
| 2012 |
| 12/28 | 263 | 263 | 258 | 258 | +0.39% | 12,500 | - | +1.98% | - | - |
| 12/27 | 257 | 258 | 257 | 257 | 0% | 4,100 | - | +1.58% | - | - |
| 12/26 | 253 | 258 | 251 | 257 | +0.78% | 4,200 | - | +1.98% | - | - |
| 12/25 | 250 | 255 | 250 | 255 | +2% | 5,800 | - | +1.19% | - | - |
| 12/21 | 255 | 255 | 250 | 250 | -1.96% | 6,100 | - | -0.4% | - | - |
| 12/20 | 255 | 255 | 252 | 255 | 0% | 1,900 | - | +1.59% | - | - |
| 12/19 | 249 | 255 | 249 | 255 | +0.79% | 9,800 | - | +2% | - | - |
| 12/18 | 256 | 257 | 253 | 253 | -0.78% | 3,800 | - | +1.61% | - | - |
| 12/17 | 257 | 258 | 255 | 255 | 0% | 5,100 | - | +2.41% | - | - |
| 12/14 | 257 | 257 | 251 | 255 | +0.39% | 12,400 | - | +2.82% | - | - |
| 12/13 | 253 | 254 | 253 | 254 | +0.4% | 2,800 | - | +2.42% | - | - |
| 12/12 | 253 | 254 | 251 | 253 | 0% | 4,200 | - | +2.43% | - | - |
| 12/11 | 254 | 254 | 252 | 253 | -0.39% | 1,300 | - | +2.43% | - | - |
| 12/10 | 252 | 254 | 252 | 254 | -0.39% | 2,600 | - | +3.25% | - | - |
| 12/07 | 255 | 255 | 253 | 255 | 0% | 2,000 | - | +3.66% | - | - |
| 12/06 | 252 | 255 | 252 | 255 | +1.19% | 3,200 | - | +4.08% | - | - |
| 12/05 | 250 | 252 | 250 | 252 | +0.4% | 2,300 | - | +2.86% | - | - |
| 12/04 | 250 | 251 | 249 | 251 | +1.21% | 2,200 | - | +2.87% | - | - |
| 12/03 | 249 | 250 | 248 | 248 | -0.8% | 2,700 | - | +1.64% | - | - |
| 11/30 | 253 | 253 | 250 | 250 | 0% | 7,600 | 20億8977万 | +2.46% | 17.79 | 1.05 |
| 11/29 | 249 | 252 | 249 | 250 | -0.4% | 4,100 | - | +2.88% | - | - |
| 11/28 | 250 | 252 | 250 | 251 | +0.4% | 3,800 | - | +3.29% | - | - |
| 11/27 | 251 | 252 | 249 | 250 | 0% | 6,100 | - | +2.88% | - | - |
| 11/26 | 249 | 250 | 248 | 250 | +1.21% | 4,700 | - | +2.88% | - | - |
| 11/22 | 248 | 248 | 247 | 247 | -0.4% | 2,900 | - | +1.65% | - | - |
| 11/21 | 247 | 248 | 247 | 248 | +0.4% | 2,800 | - | +2.48% | - | - |
| 11/20 | 245 | 248 | 245 | 247 | 0% | 2,100 | - | +2.07% | - | - |
| 11/19 | 244 | 247 | 244 | 247 | +1.23% | 4,000 | - | +2.07% | - | - |
| 11/16 | 242 | 244 | 239 | 244 | +0.83% | 2,200 | - | +1.24% | - | - |
| 11/15 | 234 | 242 | 234 | 242 | +3.42% | 10,100 | - | +0.41% | - | - |
| 11/14 | 234 | 236 | 234 | 234 | -0.85% | 5,100 | - | -3.31% | - | - |
| 11/13 | 239 | 239 | 236 | 236 | -1.26% | 2,700 | - | -2.48% | - | - |
| 11/12 | 241 | 241 | 238 | 239 | -0.83% | 2,600 | - | -1.65% | - | - |
| 11/09 | 243 | 243 | 241 | 241 | +0.42% | 600 | - | -0.82% | - | - |
| 11/08 | 240 | 240 | 239 | 240 | -0.83% | 1,500 | - | -1.64% | - | - |
| 11/07 | 240 | 243 | 240 | 242 | +0.83% | 1,100 | - | -0.82% | - | - |
| 11/06 | 240 | 240 | 240 | 240 | -0.83% | 100 | - | -1.64% | - | - |
| 11/05 | 238 | 243 | 238 | 242 | -0.82% | 2,800 | - | -1.22% | - | - |
| 11/02 | 244 | 245 | 242 | 244 | +0.83% | 2,700 | - | -0.41% | - | - |
| 11/01 | 239 | 244 | 239 | 242 | 0% | 1,700 | - | -1.63% | - | - |
| 10/31 | 242 | 242 | 239 | 242 | +2.98% | 6,000 | - | -1.63% | - | - |
| 10/30 | 245 | 247 | 235 | 235 | -4.08% | 11,400 | - | -4.47% | - | - |
| 10/29 | 244 | 245 | 244 | 245 | +0.41% | 800 | - | -0.81% | - | - |
| 10/26 | 242 | 244 | 238 | 244 | +0.41% | 10,300 | - | -1.21% | - | - |
| 10/25 | 238 | 243 | 238 | 243 | -0.82% | 4,700 | - | -1.62% | - | - |
| 10/24 | 244 | 245 | 244 | 245 | 0% | 2,600 | - | -0.81% | - | - |
| 10/23 | 246 | 246 | 244 | 245 | 0% | 1,400 | - | -1.21% | - | - |
| 10/22 | 245 | 245 | 244 | 245 | 0% | 3,200 | - | -1.21% | - | - |
| 10/19 | 243 | 245 | 242 | 245 | +1.24% | 4,100 | - | -1.21% | - | - |
| 10/18 | 244 | 244 | 241 | 242 | +0.83% | 5,800 | - | -2.42% | - | - |
| 10/17 | 242 | 242 | 235 | 240 | +0.42% | 14,200 | - | -3.23% | - | - |
| 10/16 | 239 | 240 | 239 | 239 | 0% | 1,000 | - | -3.63% | - | - |
| 10/15 | 240 | 240 | 237 | 239 | -0.83% | 7,600 | - | -4.02% | - | - |
| 10/12 | 242 | 247 | 240 | 241 | -3.21% | 17,500 | - | -3.21% | - | - |
| 10/11 | 247 | 249 | 247 | 249 | 0% | 3,700 | - | 0% | - | - |
| 10/10 | 250 | 250 | 249 | 249 | -0.4% | 3,700 | - | 0% | - | - |
| 10/09 | 250 | 251 | 250 | 250 | 0% | 1,400 | - | +0.81% | - | - |
| 10/05 | 252 | 252 | 250 | 250 | 0% | 2,100 | - | +0.81% | - | - |
| 10/04 | 252 | 252 | 250 | 250 | -0.79% | 2,600 | - | +0.81% | - | - |
| 10/03 | 250 | 252 | 250 | 252 | 0% | 3,100 | - | +1.2% | - | - |
| 10/02 | 250 | 252 | 250 | 252 | -0.4% | 700 | - | +1.2% | - | - |
| 10/01 | 253 | 253 | 251 | 253 | +1.2% | 3,200 | - | +1.61% | - | - |
