株価チャート
2012/10/12~2013/03/12
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 |
03/12 | 165 | 165 | 160 | 160 | -2.44% | 38,600 | 41億8880万 | +2.56% | 18.51 | 0.38 |
03/11 | 164 | 165 | 163 | 164 | +0.61% | 50,400 | 42億9352万 | +5.13% | 18.97 | 0.39 |
03/08 | 160 | 167 | 158 | 163 | +2.52% | 77,000 | 42億6734万 | +5.16% | 18.86 | 0.39 |
03/07 | 157 | 160 | 156 | 159 | +1.27% | 53,700 | 41億6262万 | +2.58% | 18.39 | 0.38 |
03/06 | 156 | 158 | 155 | 157 | +1.29% | 43,300 | 41億1026万 | +1.95% | 18.16 | 0.37 |
03/05 | 155 | 156 | 153 | 155 | -0.64% | 35,200 | 40億5790万 | +0.65% | 17.93 | 0.37 |
03/04 | 158 | 159 | 154 | 156 | 0% | 53,000 | 40億8408万 | +1.3% | 18.05 | 0.37 |
03/01 | 154 | 156 | 153 | 156 | +1.3% | 28,100 | 40億8408万 | +1.3% | 18.05 | 0.37 |
02/28 | 152 | 155 | 152 | 154 | +1.32% | 17,500 | 40億3172万 | 0% | 17.82 | 0.36 |
02/27 | 151 | 153 | 151 | 152 | 0% | 5,000 | 39億7936万 | -0.65% | 17.59 | 0.36 |
02/26 | 153 | 154 | 150 | 152 | -1.94% | 21,700 | 39億7936万 | -0.65% | 17.59 | 0.36 |
02/25 | 156 | 156 | 150 | 155 | +0.65% | 38,700 | 40億5790万 | +1.31% | 17.93 | 0.37 |
02/22 | 152 | 154 | 152 | 154 | +0.65% | 13,800 | 40億3172万 | +0.65% | 17.82 | 0.36 |
02/21 | 154 | 155 | 151 | 153 | +0.66% | 8,200 | 40億554万 | 0% | 17.7 | 0.36 |
02/20 | 151 | 152 | 151 | 152 | +2.01% | 9,900 | 39億7936万 | -0.65% | 17.59 | 0.36 |
02/19 | 151 | 151 | 149 | 149 | -1.32% | 11,200 | 39億82万 | -2.61% | 17.24 | 0.35 |
02/18 | 148 | 151 | 148 | 151 | +1.34% | 17,500 | 39億5318万 | -1.31% | 17.47 | 0.36 |
02/15 | 152 | 154 | 149 | 149 | -3.25% | 29,300 | 39億82万 | -2.61% | 17.24 | 0.35 |
02/14 | 151 | 154 | 151 | 154 | +0.65% | 12,900 | 40億3172万 | +0.65% | 17.82 | 0.36 |
02/13 | 155 | 155 | 151 | 153 | -3.77% | 38,700 | 40億554万 | 0% | 17.7 | 0.36 |
02/12 | 159 | 160 | 158 | 159 | +0.63% | 17,600 | 41億6262万 | +3.92% | 18.39 | 0.38 |
02/08 | 159 | 160 | 156 | 158 | -1.25% | 14,300 | 41億3644万 | +3.95% | 18.28 | 0.37 |
02/07 | 159 | 162 | 159 | 160 | +0.63% | 21,100 | 41億8880万 | +5.26% | 18.51 | 0.38 |
02/06 | 157 | 161 | 157 | 159 | +1.92% | 40,500 | 41億6262万 | +5.3% | 18.39 | 0.38 |
02/05 | 156 | 158 | 156 | 156 | -1.27% | 14,200 | 40億8408万 | +3.31% | 18.05 | 0.37 |
02/04 | 156 | 158 | 155 | 158 | +1.94% | 62,200 | 41億3644万 | +5.33% | 18.28 | 0.37 |
02/01 | 154 | 156 | 154 | 155 | +0.65% | 19,800 | 40億5790万 | +3.33% | 17.93 | 0.37 |
01/31 | 153 | 154 | 152 | 154 | +1.99% | 22,800 | 40億3172万 | +3.36% | 17.82 | 0.36 |
01/30 | 151 | 152 | 150 | 151 | 0% | 12,700 | 39億5318万 | +1.34% | 17.47 | 0.36 |
01/29 | 151 | 153 | 150 | 151 | 0% | 9,700 | 39億5318万 | +2.03% | 17.47 | 0.36 |
01/28 | 153 | 153 | 151 | 151 | 0% | 13,600 | 39億5318万 | +2.03% | 17.47 | 0.36 |
01/25 | 151 | 152 | 151 | 151 | 0% | 17,200 | 39億5318万 | +2.72% | 17.47 | 0.36 |
01/24 | 148 | 151 | 147 | 151 | +2.03% | 8,700 | 39億5318万 | +2.72% | 17.47 | 0.36 |
01/23 | 151 | 151 | 147 | 148 | -2.63% | 23,600 | 38億7464万 | +1.37% | 17.12 | 0.35 |
01/22 | 151 | 152 | 151 | 152 | +0.66% | 14,500 | 39億7936万 | +4.11% | 17.59 | 0.36 |
01/21 | 150 | 152 | 150 | 151 | 0% | 7,900 | 39億5318万 | +3.42% | 17.47 | 0.36 |
01/18 | 152 | 152 | 150 | 151 | -0.66% | 19,900 | 39億5318万 | +4.14% | 17.47 | 0.36 |
01/17 | 151 | 152 | 145 | 152 | +1.33% | 34,800 | 39億7936万 | +4.83% | 17.59 | 0.36 |
01/16 | 154 | 155 | 150 | 150 | -1.32% | 24,100 | 39億2700万 | +4.17% | 17.35 | 0.36 |
01/15 | 152 | 156 | 152 | 152 | +1.33% | 23,900 | 39億7936万 | +5.56% | 17.59 | 0.36 |
01/11 | 152 | 152 | 148 | 150 | -0.66% | 35,500 | 39億2700万 | +4.9% | 17.35 | 0.36 |
01/10 | 150 | 151 | 149 | 151 | +0.67% | 12,700 | 39億5318万 | +5.59% | 17.47 | 0.36 |
01/09 | 148 | 150 | 147 | 150 | 0% | 21,600 | 39億2700万 | +5.63% | 17.35 | 0.36 |
01/08 | 147 | 152 | 147 | 150 | +0.67% | 35,500 | 39億2700万 | +6.38% | 17.35 | 0.36 |
01/07 | 149 | 150 | 148 | 149 | 0% | 37,500 | 39億82万 | +5.67% | 17.24 | 0.35 |
01/04 | 149 | 150 | 148 | 149 | +2.05% | 23,700 | 39億82万 | +6.43% | 17.24 | 0.35 |
2012 |
12/28 | 147 | 148 | 144 | 146 | -1.35% | 21,400 | - | +4.29% | - | - |
12/27 | 144 | 149 | 144 | 148 | +2.78% | 18,400 | - | +6.47% | - | - |
12/26 | 142 | 144 | 140 | 144 | +1.41% | 27,300 | - | +3.6% | - | - |
12/25 | 146 | 146 | 142 | 142 | -2.74% | 33,600 | - | +2.9% | - | - |
12/21 | 140 | 146 | 140 | 146 | +4.29% | 29,500 | - | +5.8% | - | - |
12/20 | 140 | 142 | 138 | 140 | -0.71% | 24,300 | - | +2.19% | - | - |
12/19 | 141 | 142 | 139 | 141 | +2.17% | 4,600 | - | +2.92% | - | - |
12/18 | 140 | 142 | 138 | 138 | -0.72% | 12,000 | - | +1.47% | - | - |
12/17 | 137 | 146 | 137 | 139 | +0.72% | 25,000 | - | +2.21% | - | - |
12/14 | 138 | 138 | 136 | 138 | -0.72% | 20,400 | - | +1.47% | - | - |
12/13 | 141 | 141 | 139 | 139 | -1.42% | 5,100 | - | +2.96% | - | - |
12/12 | 139 | 141 | 139 | 141 | +0.71% | 12,000 | - | +4.44% | - | - |
12/11 | 141 | 141 | 140 | 140 | -1.41% | 3,200 | - | +3.7% | - | - |
12/10 | 142 | 142 | 139 | 142 | +2.9% | 5,600 | - | +5.19% | - | - |
12/07 | 141 | 142 | 138 | 138 | -2.82% | 41,100 | - | +2.99% | - | - |
12/06 | 142 | 142 | 140 | 142 | -0.7% | 12,300 | - | +5.97% | - | - |
12/05 | 144 | 144 | 139 | 143 | +5.93% | 28,800 | - | +6.72% | - | - |
12/04 | 139 | 139 | 135 | 135 | -2.88% | 12,200 | - | +1.5% | - | - |
12/03 | 136 | 143 | 134 | 139 | +2.96% | 16,500 | - | +4.51% | - | - |
11/30 | 135 | 136 | 135 | 135 | 0% | 15,400 | - | +1.5% | - | - |
11/29 | 135 | 136 | 135 | 135 | 0% | 7,400 | - | +1.5% | - | - |
11/28 | 134 | 135 | 134 | 135 | 0% | 2,500 | - | +1.5% | - | - |
11/27 | 135 | 136 | 133 | 135 | +0.75% | 1,900 | - | +1.5% | - | - |
11/26 | 137 | 138 | 133 | 134 | -0.74% | 10,800 | - | +0.75% | - | - |
11/22 | 136 | 136 | 135 | 135 | 0% | 12,800 | - | +1.5% | - | - |
11/21 | 133 | 135 | 130 | 135 | +2.27% | 12,500 | - | +1.5% | - | - |
11/20 | 134 | 134 | 129 | 132 | 0% | 7,200 | - | -0.75% | - | - |
11/19 | 133 | 134 | 132 | 132 | 0% | 6,000 | - | -0.75% | - | - |
11/16 | 130 | 132 | 129 | 132 | +1.54% | 3,600 | - | -0.75% | - | - |
11/15 | 131 | 131 | 128 | 130 | 0% | 11,700 | - | -2.26% | - | - |
11/14 | 130 | 130 | 129 | 130 | 0% | 1,800 | - | -2.26% | - | - |
11/13 | 132 | 132 | 129 | 130 | 0% | 9,600 | - | -2.26% | - | - |
11/12 | 130 | 132 | 129 | 130 | -2.26% | 11,900 | - | -2.26% | - | - |
11/09 | 133 | 134 | 132 | 133 | -0.75% | 15,600 | - | 0% | - | - |
11/08 | 135 | 138 | 134 | 134 | 0% | 16,400 | - | +0.75% | - | - |
11/07 | 133 | 134 | 132 | 134 | +1.52% | 14,500 | - | +0.75% | - | - |
11/06 | 133 | 134 | 132 | 132 | -0.75% | 2,200 | - | -0.75% | - | - |
11/05 | 131 | 133 | 130 | 133 | -1.48% | 22,800 | - | 0% | - | - |
11/02 | 134 | 135 | 133 | 135 | +1.5% | 44,200 | - | +1.5% | - | - |
11/01 | 132 | 133 | 131 | 133 | +2.31% | 3,900 | - | 0% | - | - |
10/31 | 130 | 131 | 130 | 130 | -0.76% | 4,200 | - | -2.26% | - | - |
10/30 | 131 | 131 | 129 | 131 | -0.76% | 14,200 | - | -1.5% | - | - |
10/29 | 130 | 134 | 126 | 132 | -2.22% | 33,600 | - | -0.75% | - | - |
10/26 | 136 | 138 | 134 | 135 | 0% | 5,800 | - | +1.5% | - | - |
10/25 | 139 | 144 | 134 | 135 | +0.75% | 36,400 | - | +1.5% | - | - |
10/24 | 133 | 134 | 131 | 134 | -0.74% | 10,000 | - | +0.75% | - | - |
10/23 | 134 | 137 | 131 | 135 | +1.5% | 9,400 | - | +1.5% | - | - |
10/22 | 133 | 134 | 130 | 133 | 0% | 8,100 | - | 0% | - | - |
10/19 | 133 | 134 | 132 | 133 | 0% | 2,600 | - | 0% | - | - |
10/18 | 132 | 134 | 132 | 133 | +0.76% | 6,400 | - | 0% | - | - |
10/17 | 133 | 133 | 128 | 132 | -0.75% | 14,300 | - | -0.75% | - | - |
10/16 | 132 | 133 | 129 | 133 | +0.76% | 11,200 | - | 0% | - | - |
10/15 | 132 | 132 | 131 | 132 | -0.75% | 7,300 | - | -0.75% | - | - |
10/12 | 133 | 133 | 132 | 133 | -0.75% | 5,200 | - | 0% | - | - |