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 | 156 | 158 | 154 | 157 | +2.61% | 34,100 | 25億423万 | +0.64% | - | 2.48 |
| 03/28 | 159 | 159 | 152 | 153 | -4.38% | 64,900 | 24億4043万 | -1.92% | - | 2.41 |
| 03/27 | 160 | 164 | 160 | 160 | -0.62% | 23,200 | 25億5208万 | +3.23% | - | 2.52 |
| 03/26 | 159 | 161 | 158 | 161 | +0.63% | 7,300 | 25億6803万 | +3.87% | - | 2.54 |
| 03/25 | 160 | 160 | 158 | 160 | 0% | 31,500 | 25億5208万 | +3.9% | - | 2.52 |
| 03/22 | 162 | 164 | 160 | 160 | -2.44% | 42,000 | 25億5208万 | +4.58% | - | 2.52 |
| 03/21 | 164 | 164 | 161 | 164 | +0.61% | 70,000 | 26億1588万 | +7.89% | - | 2.59 |
| 03/19 | 164 | 167 | 163 | 163 | -2.98% | 35,700 | 25億9993万 | +7.95% | - | 2.57 |
| 03/18 | 167 | 169 | 163 | 168 | -2.33% | 62,500 | 26億7969万 | +11.26% | - | 2.65 |
| 03/15 | 182 | 183 | 167 | 172 | -4.44% | 94,300 | 27億4349万 | +13.91% | - | 2.71 |
| 03/14 | 178 | 184 | 175 | 180 | -1.64% | 127,200 | 28億7109万 | +20% | - | 2.84 |
| 03/13 | 206 | 215 | 179 | 183 | -8.96% | 1,077,100 | 29億1894万 | +22.82% | - | 2.89 |
| 03/12 | 186 | 201 | 177 | 201 | +33.11% | 484,200 | 32億605万 | +35.81% | - | 3.17 |
| 03/11 | 148 | 153 | 148 | 151 | +2.72% | 39,800 | 24億853万 | +2.72% | - | 2.38 |
| 03/08 | 143 | 147 | 143 | 147 | +4.26% | 49,200 | 23億4472万 | 0% | - | 2.32 |
| 03/07 | 143 | 143 | 141 | 141 | -2.08% | 38,500 | 22億4902万 | -4.08% | - | 2.22 |
| 03/06 | 141 | 144 | 141 | 144 | +2.13% | 43,100 | 22億9687万 | -2.7% | - | 2.27 |
| 03/05 | 141 | 143 | 140 | 141 | -0.7% | 61,000 | 22億4902万 | -5.37% | - | 2.22 |
| 03/04 | 143 | 144 | 141 | 142 | -0.7% | 10,900 | 22億6497万 | -4.7% | - | 2.24 |
| 03/01 | 144 | 144 | 142 | 143 | 0% | 12,800 | 22億8092万 | -4.67% | - | 2.26 |
| 02/28 | 142 | 145 | 142 | 143 | -0.69% | 8,800 | 22億8092万 | -5.3% | - | 2.26 |
| 02/27 | 142 | 144 | 141 | 144 | +0.7% | 4,900 | 22億9687万 | -4.64% | - | 2.27 |
| 02/26 | 143 | 143 | 141 | 143 | -0.69% | 13,400 | 22億8092万 | -5.92% | - | 2.26 |
| 02/25 | 145 | 145 | 139 | 144 | 0% | 18,800 | 22億9687万 | -5.26% | - | 2.27 |
| 02/22 | 142 | 145 | 142 | 144 | +1.41% | 15,900 | 22億9687万 | -5.88% | - | 2.27 |
| 02/21 | 143 | 144 | 142 | 142 | -0.7% | 21,000 | 22億6497万 | -7.79% | - | 2.24 |
| 02/20 | 144 | 146 | 141 | 143 | -0.69% | 26,500 | 22億8092万 | -7.14% | - | 2.26 |
| 02/19 | 142 | 145 | 142 | 144 | +2.13% | 9,600 | 22億9687万 | -7.1% | - | 2.27 |
| 02/18 | 142 | 146 | 141 | 141 | 0% | 10,300 | 22億4902万 | -9.62% | - | 2.22 |
| 02/15 | 141 | 144 | 140 | 141 | +0.71% | 18,000 | 22億4902万 | -10.19% | - | 2.22 |
| 02/14 | 140 | 141 | 139 | 140 | -1.41% | 9,000 | 22億3307万 | -10.83% | - | 2.21 |
| 02/13 | 140 | 147 | 133 | 142 | -10.69% | 146,800 | 22億6497万 | -10.13% | - | 2.24 |
| 02/12 | 157 | 161 | 157 | 159 | +1.92% | 25,700 | 25億3613万 | +0.63% | - | 2.51 |
| 02/08 | 158 | 159 | 156 | 156 | -0.64% | 15,900 | 24億8828万 | -1.27% | - | 2.46 |
| 02/07 | 158 | 160 | 157 | 157 | 0% | 12,200 | 25億423万 | -0.63% | - | 2.48 |
| 02/06 | 156 | 159 | 156 | 157 | +1.29% | 11,300 | 25億423万 | 0% | - | 2.48 |
| 02/05 | 160 | 160 | 155 | 155 | -2.52% | 46,500 | 24億7233万 | -1.27% | - | 2.45 |
| 02/04 | 161 | 161 | 155 | 159 | -1.24% | 30,100 | 25億3613万 | +1.27% | - | 2.51 |
| 02/01 | 159 | 161 | 155 | 161 | +1.26% | 32,700 | 25億6803万 | +3.21% | - | 2.54 |
| 01/31 | 160 | 160 | 158 | 159 | -0.63% | 13,600 | 25億3613万 | +1.92% | - | 2.51 |
| 01/30 | 160 | 163 | 158 | 160 | +0.63% | 45,200 | 25億5208万 | +3.23% | - | 2.52 |
| 01/29 | 158 | 159 | 158 | 159 | 0% | 7,700 | 25億3613万 | +2.58% | - | 2.51 |
| 01/28 | 162 | 162 | 158 | 159 | 0% | 22,300 | 25億3613万 | +3.25% | - | 2.51 |
| 01/25 | 157 | 160 | 157 | 159 | +1.27% | 15,800 | 25億3613万 | +3.25% | - | 2.51 |
| 01/24 | 158 | 158 | 156 | 157 | +1.29% | 2,200 | 25億423万 | +2.61% | - | 2.48 |
| 01/23 | 158 | 158 | 154 | 155 | -1.9% | 15,500 | 24億7233万 | +1.31% | - | 2.45 |
| 01/22 | 159 | 159 | 154 | 158 | -0.63% | 16,800 | 25億2018万 | +3.27% | - | 2.49 |
| 01/21 | 162 | 162 | 157 | 159 | -1.24% | 8,700 | 25億3613万 | +4.61% | - | 2.51 |
| 01/18 | 158 | 161 | 157 | 161 | +3.21% | 22,700 | 25億6803万 | +5.92% | - | 2.54 |
| 01/17 | 165 | 165 | 155 | 156 | -5.45% | 35,400 | 24億8828万 | +3.31% | - | 2.46 |
| 01/16 | 163 | 166 | 163 | 165 | +1.85% | 25,200 | 26億3183万 | +9.27% | - | 2.6 |
| 01/15 | 161 | 167 | 160 | 162 | 0% | 46,000 | 25億8398万 | +8% | - | 2.56 |
| 01/11 | 160 | 162 | 157 | 162 | +3.18% | 62,500 | 25億8398万 | +8.72% | - | 2.56 |
| 01/10 | 161 | 161 | 156 | 157 | -0.63% | 71,100 | 25億423万 | +5.37% | - | 2.48 |
| 01/09 | 157 | 160 | 154 | 158 | +1.94% | 66,700 | 25億2018万 | +6.76% | - | 2.49 |
| 01/08 | 154 | 157 | 153 | 155 | +0.65% | 18,800 | 24億7233万 | +4.73% | - | 2.45 |
| 01/07 | 150 | 156 | 150 | 154 | +2.67% | 66,400 | 24億5638万 | +4.76% | - | 2.43 |
| 01/04 | 150 | 152 | 149 | 150 | 0% | 32,900 | 23億9258万 | +2.04% | - | 2.37 |
| 2012 |
| 12/28 | 150 | 152 | 147 | 150 | +0.67% | 16,900 | - | +2.74% | - | - |
| 12/27 | 149 | 150 | 148 | 149 | +2.05% | 20,100 | - | +2.05% | - | - |
| 12/26 | 148 | 149 | 146 | 146 | -2.01% | 10,900 | - | +0.69% | - | - |
| 12/25 | 147 | 149 | 147 | 149 | +0.68% | 19,900 | - | +2.76% | - | - |
| 12/21 | 153 | 153 | 147 | 148 | -0.67% | 50,900 | - | +2.07% | - | - |
| 12/20 | 151 | 152 | 149 | 149 | 0% | 21,300 | - | +3.47% | - | - |
| 12/19 | 147 | 154 | 147 | 149 | +2.05% | 85,600 | - | +4.2% | - | - |
| 12/18 | 148 | 148 | 145 | 146 | 0% | 19,400 | - | +2.1% | - | - |
| 12/17 | 148 | 148 | 144 | 146 | -1.35% | 33,000 | - | +2.82% | - | - |
| 12/14 | 145 | 149 | 145 | 148 | +1.37% | 36,200 | - | +3.5% | - | - |
| 12/13 | 146 | 146 | 143 | 146 | +0.69% | 16,800 | - | +2.1% | - | - |
| 12/12 | 146 | 148 | 142 | 145 | -1.36% | 18,300 | - | +0.69% | - | - |
| 12/11 | 149 | 149 | 146 | 147 | -1.34% | 11,700 | - | +2.08% | - | - |
| 12/10 | 148 | 158 | 148 | 149 | +0.68% | 49,700 | - | +2.76% | - | - |
| 12/07 | 147 | 148 | 145 | 148 | +1.37% | 12,100 | - | +1.37% | - | - |
| 12/06 | 144 | 147 | 144 | 146 | +2.1% | 8,300 | - | 0% | - | - |
| 12/05 | 148 | 148 | 141 | 143 | -2.05% | 11,900 | - | -2.72% | - | - |
| 12/04 | 147 | 150 | 144 | 146 | -1.35% | 8,000 | - | -1.35% | - | - |
| 12/03 | 146 | 151 | 146 | 148 | +1.37% | 18,600 | - | -0.67% | - | - |
| 11/30 | 147 | 147 | 142 | 146 | +2.1% | 27,600 | - | -2.01% | - | - |
| 11/29 | 145 | 149 | 143 | 143 | -0.69% | 35,800 | - | -4.67% | - | - |
| 11/28 | 143 | 155 | 142 | 144 | 0% | 108,600 | - | -4.64% | - | - |
| 11/27 | 140 | 144 | 139 | 144 | +2.86% | 18,100 | - | -5.26% | - | - |
| 11/26 | 140 | 146 | 140 | 140 | +0.72% | 42,200 | - | -9.09% | - | - |
| 11/22 | 139 | 139 | 137 | 139 | +2.21% | 12,500 | - | -9.74% | - | - |
| 11/21 | 138 | 140 | 136 | 136 | -2.16% | 27,900 | - | -12.26% | - | - |
| 11/20 | 144 | 144 | 139 | 139 | -2.11% | 24,600 | - | -10.9% | - | - |
| 11/19 | 137 | 145 | 137 | 142 | +1.43% | 59,900 | - | -9.55% | - | - |
| 11/16 | 133 | 148 | 133 | 140 | +4.48% | 109,500 | - | -11.39% | - | - |
| 11/15 | 130 | 136 | 130 | 134 | +2.29% | 27,400 | - | -15.72% | - | - |
| 11/14 | 129 | 136 | 129 | 131 | 0% | 38,800 | - | -18.63% | - | - |
| 11/13 | 140 | 140 | 128 | 131 | -7.09% | 99,100 | - | -19.63% | - | - |
| 11/12 | 144 | 147 | 138 | 141 | -6.62% | 82,900 | - | -15.06% | - | - |
| 11/09 | 158 | 158 | 151 | 151 | -5.03% | 53,500 | - | -10.12% | - | - |
| 11/08 | 160 | 160 | 158 | 159 | -1.85% | 22,800 | - | -6.47% | - | - |
| 11/07 | 162 | 162 | 159 | 162 | +0.62% | 23,600 | - | -5.26% | - | - |
| 11/06 | 164 | 164 | 161 | 161 | -2.42% | 51,100 | - | -6.4% | - | - |
| 11/05 | 166 | 169 | 163 | 165 | 0% | 28,100 | - | -4.62% | - | - |
| 11/02 | 163 | 166 | 162 | 165 | +2.48% | 19,500 | - | -5.71% | - | - |
| 11/01 | 162 | 163 | 160 | 161 | -1.83% | 34,100 | - | -8.52% | - | - |
| 10/31 | 167 | 167 | 163 | 164 | +0.61% | 14,900 | - | -7.87% | - | - |
| 10/30 | 164 | 167 | 162 | 163 | -0.61% | 23,300 | - | -9.44% | - | - |
