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 | 285 | 286 | 283 | 283 | -1.74% | 5,000 | 11億3641万 | -9.29% | 4.23 | 0.82 |
| 03/28 | 285 | 307 | 285 | 288 | +0.35% | 4,300 | 11億5648万 | -8.28% | 4.3 | 0.84 |
| 03/27 | 288 | 290 | 284 | 287 | 0% | 6,000 | 11億5247万 | -8.89% | 4.29 | 0.83 |
| 03/26 | 300 | 300 | 285 | 287 | -5.9% | 12,200 | 11億5247万 | -9.18% | 4.29 | 0.83 |
| 03/25 | 304 | 307 | 300 | 305 | 0% | 5,300 | 12億2475万 | -3.79% | 4.56 | 0.89 |
| 03/22 | 303 | 310 | 298 | 305 | 0% | 5,600 | 12億2475万 | -4.09% | 4.56 | 0.89 |
| 03/21 | 303 | 306 | 303 | 305 | +0.99% | 10,000 | 12億2475万 | -4.98% | 4.56 | 0.89 |
| 03/19 | 301 | 307 | 301 | 302 | -0.33% | 1,400 | 12億1270万 | -5.63% | 4.51 | 0.88 |
| 03/18 | 307 | 307 | 303 | 303 | -0.66% | 4,800 | 12億1672万 | -5.02% | 4.53 | 0.88 |
| 03/15 | 306 | 309 | 302 | 305 | +1.67% | 13,500 | 12億2475万 | -4.09% | 4.56 | 0.89 |
| 03/14 | 308 | 309 | 297 | 300 | -0.99% | 6,900 | 12億467万 | -5.06% | 4.48 | 0.87 |
| 03/13 | 298 | 303 | 296 | 303 | +1.68% | 7,400 | 12億1672万 | -3.81% | 4.53 | 0.88 |
| 03/12 | 302 | 304 | 298 | 298 | -3.56% | 12,100 | 11億9664万 | -4.79% | 4.45 | 0.87 |
| 03/11 | 316 | 316 | 300 | 309 | -4.04% | 18,300 | 12億4081万 | -0.96% | 4.62 | 0.9 |
| 03/08 | 324 | 326 | 316 | 322 | +1.58% | 5,700 | 12億9301万 | +3.87% | 4.81 | 0.94 |
| 03/07 | 324 | 329 | 317 | 317 | +0.32% | 7,300 | 12億7294万 | +3.26% | 4.74 | 0.92 |
| 03/06 | 317 | 322 | 316 | 316 | -0.63% | 11,800 | 12億6892万 | +3.61% | 4.72 | 0.92 |
| 03/05 | 334 | 336 | 315 | 318 | -4.5% | 14,300 | 12億7695万 | +4.95% | 4.75 | 0.92 |
| 03/04 | 332 | 339 | 330 | 333 | 0% | 6,700 | 13億3718万 | +10.63% | 4.98 | 0.97 |
| 03/01 | 344 | 344 | 328 | 333 | -2.06% | 3,300 | 13億3718万 | +11.74% | 4.98 | 0.97 |
| 02/28 | 337 | 343 | 335 | 340 | +2.1% | 18,000 | 13億6529万 | +15.25% | 5.08 | 0.99 |
| 02/27 | 340 | 340 | 327 | 333 | -2.06% | 4,400 | 13億3718万 | +14.04% | 4.98 | 0.97 |
| 02/26 | 330 | 340 | 327 | 340 | +2.1% | 9,900 | 13億6529万 | +17.65% | 5.08 | 0.99 |
| 02/25 | 348 | 350 | 333 | 333 | -2.06% | 20,000 | 13億3718万 | +16.43% | 4.98 | 0.97 |
| 02/22 | 335 | 386 | 334 | 340 | +2.41% | 69,500 | 13億6529万 | +20.14% | 5.08 | 0.99 |
| 02/21 | 318 | 332 | 317 | 332 | +3.75% | 17,400 | 13億3317万 | +18.57% | 4.96 | 0.97 |
| 02/20 | 305 | 325 | 295 | 320 | +3.56% | 37,200 | 12億8498万 | +15.94% | 4.78 | 0.93 |
| 02/19 | 308 | 311 | 300 | 309 | -0.96% | 23,200 | 12億4081万 | +13.19% | 4.62 | 0.9 |
| 02/18 | 300 | 328 | 300 | 312 | -6.02% | 70,600 | 12億5286万 | +15.13% | 4.66 | 0.91 |
| 02/15 | 360 | 360 | 306 | 332 | -9.29% | 104,400 | 13億3317万 | +23.88% | 4.96 | 0.97 |
| 02/14 | 289 | 366 | 280 | 366 | +27.97% | 279,300 | 14億6970万 | +38.64% | 5.47 | 1.06 |
| 02/13 | 280 | 286 | 270 | 286 | +1.42% | 18,900 | 11億4845万 | +10.42% | 4.27 | 0.83 |
| 02/12 | 295 | 295 | 275 | 282 | +1.44% | 24,600 | 11億3239万 | +9.73% | 4.21 | 0.82 |
| 02/08 | 260 | 323 | 260 | 278 | +7.75% | 165,700 | 11億1633万 | +9.02% | 4.15 | 0.81 |
| 02/07 | 260 | 267 | 258 | 258 | -1.15% | 21,100 | 10億3602万 | +1.57% | 3.85 | 0.75 |
| 02/06 | 259 | 265 | 240 | 261 | -0.76% | 11,700 | 10億4806万 | +3.16% | 3.9 | 0.76 |
| 02/05 | 268 | 268 | 260 | 263 | +1.15% | 2,700 | 10億5609万 | +4.37% | 3.93 | 0.76 |
| 02/04 | 260 | 261 | 255 | 260 | +0.39% | 5,200 | 10億4405万 | +4% | 3.88 | 0.76 |
| 02/01 | 255 | 260 | 255 | 259 | -1.52% | 6,700 | 10億4003万 | +4.02% | 3.87 | 0.75 |
| 01/31 | 265 | 265 | 257 | 263 | +1.15% | 1,000 | 10億5609万 | +5.62% | 3.93 | 0.76 |
| 01/30 | 261 | 261 | 252 | 260 | -0.76% | 4,400 | 10億4405万 | +4.84% | 3.88 | 0.76 |
| 01/29 | 259 | 262 | 259 | 262 | +0.77% | 2,300 | 10億5208万 | +5.65% | 3.91 | 0.76 |
| 01/28 | 258 | 260 | 257 | 260 | +0.78% | 4,400 | 10億4405万 | +4.84% | 3.88 | 0.76 |
| 01/25 | 263 | 263 | 258 | 258 | -1.9% | 1,000 | 10億3602万 | +4.03% | 3.85 | 0.75 |
| 01/24 | 260 | 263 | 247 | 263 | 0% | 5,800 | 10億5609万 | +6.05% | 3.93 | 0.76 |
| 01/23 | 265 | 270 | 263 | 263 | -2.59% | 11,100 | 10億5609万 | +6.05% | 3.93 | 0.76 |
| 01/22 | 265 | 270 | 260 | 270 | +1.89% | 6,200 | 10億8420万 | +8.87% | 4.03 | 0.79 |
| 01/21 | 272 | 272 | 264 | 265 | +1.92% | 12,400 | 10億6413万 | +6.85% | 3.96 | 0.77 |
| 01/18 | 255 | 270 | 253 | 260 | +4% | 29,400 | 10億4405万 | +4.84% | 3.88 | 0.76 |
| 01/17 | 248 | 250 | 247 | 250 | +1.21% | 6,100 | 10億389万 | +0.4% | 3.74 | 0.73 |
| 01/16 | 259 | 259 | 247 | 247 | -1.2% | 12,500 | 9億9184万 | -0.8% | 3.69 | 0.72 |
| 01/15 | 245 | 250 | 243 | 250 | +2.88% | 8,600 | 10億389万 | 0% | 3.74 | 0.73 |
| 01/11 | 244 | 246 | 243 | 243 | -0.41% | 7,700 | 9億7578万 | -3.57% | 3.63 | 0.71 |
| 01/10 | 245 | 245 | 240 | 244 | +1.67% | 10,400 | 9億7980万 | -3.94% | 3.65 | 0.71 |
| 01/09 | 240 | 245 | 239 | 240 | +0.42% | 6,800 | 9億6374万 | -6.25% | 3.59 | 0.7 |
| 01/08 | 240 | 255 | 238 | 239 | +0.42% | 22,700 | 9億5972万 | -7.72% | 3.57 | 0.7 |
| 01/07 | 241 | 241 | 234 | 238 | +3.48% | 14,900 | 9億5570万 | -8.46% | 3.56 | 0.69 |
| 01/04 | 232 | 239 | 229 | 230 | -2.54% | 13,000 | 9億2358万 | -12.21% | 3.44 | 0.67 |
| 2012 |
| 12/28 | 238 | 239 | 228 | 236 | 0% | 17,800 | - | -11.28% | - | - |
| 12/27 | 233 | 240 | 233 | 236 | +1.72% | 6,600 | - | -12.27% | - | - |
| 12/26 | 236 | 236 | 230 | 232 | -0.85% | 11,900 | - | -15.64% | - | - |
| 12/25 | 233 | 274 | 232 | 234 | 0% | 116,300 | - | -15.83% | - | - |
| 12/21 | 233 | 236 | 230 | 234 | -3.7% | 18,300 | - | -16.13% | - | - |
| 12/20 | 247 | 247 | 232 | 243 | 0% | 18,800 | - | -12.27% | - | - |
| 12/19 | 253 | 255 | 238 | 243 | -5.08% | 12,900 | - | -11.64% | - | - |
| 12/18 | 252 | 259 | 252 | 256 | -0.78% | 8,000 | - | -5.88% | - | - |
| 12/17 | 263 | 263 | 257 | 258 | -2.64% | 10,000 | - | -4.09% | - | - |
| 12/14 | 257 | 265 | 257 | 265 | +2.32% | 2,600 | - | -0.38% | - | - |
| 12/13 | 263 | 263 | 256 | 259 | -1.52% | 6,500 | - | -1.15% | - | - |
| 12/12 | 256 | 263 | 256 | 263 | -0.38% | 11,800 | - | +1.94% | - | - |
| 12/11 | 255 | 268 | 255 | 264 | +1.15% | 23,500 | - | +3.53% | - | - |
| 12/10 | 270 | 276 | 258 | 261 | -3.69% | 29,200 | - | +3.98% | - | - |
| 12/07 | 280 | 280 | 271 | 271 | -2.17% | 14,800 | - | +9.72% | - | - |
| 12/06 | 273 | 298 | 266 | 277 | +1.47% | 37,900 | - | +13.99% | - | - |
| 12/05 | 279 | 281 | 271 | 273 | 0% | 11,400 | - | +14.23% | - | - |
| 12/04 | 281 | 281 | 266 | 273 | -2.85% | 19,900 | - | +16.17% | - | - |
| 12/03 | 283 | 289 | 274 | 281 | -4.75% | 21,600 | - | +21.65% | - | - |
| 11/30 | 302 | 302 | 288 | 295 | -2.32% | 11,800 | - | +30.53% | - | - |
| 11/29 | 300 | 303 | 284 | 302 | +0.67% | 39,300 | - | +36.65% | - | - |
| 11/28 | 333 | 355 | 300 | 300 | +6.38% | 211,800 | - | +38.89% | - | - |
| 11/27 | 280 | 314 | 279 | 282 | -2.08% | 115,700 | - | +34.29% | - | - |
| 11/26 | 310 | 310 | 287 | 288 | -7.99% | 49,300 | - | +39.81% | - | - |
| 11/22 | 356 | 358 | 308 | 313 | -3.4% | 120,100 | - | +55.72% | - | - |
| 11/21 | 350 | 359 | 322 | 324 | -15.18% | 192,500 | - | +66.15% | - | - |
| 11/20 | 342 | 398 | 327 | 382 | +20.13% | 828,200 | - | +103.19% | - | - |
| 11/19 | 262 | 318 | 260 | 318 | +33.61% | 489,800 | - | +76.67% | - | - |
| 11/16 | 195 | 238 | 195 | 238 | +26.6% | 168,500 | - | +36.78% | - | - |
| 11/15 | 185 | 202 | 182 | 188 | -11.32% | 81,100 | - | +9.94% | - | - |
| 11/14 | 172 | 219 | 169 | 212 | +25.44% | 346,500 | - | +25.44% | - | - |
| 11/13 | 169 | 172 | 166 | 169 | -1.74% | 5,900 | - | +1.2% | - | - |
| 11/12 | 172 | 219 | 168 | 172 | +0.58% | 59,200 | - | +2.38% | - | - |
| 11/09 | 168 | 172 | 167 | 171 | -1.72% | 4,100 | - | +1.79% | - | - |
| 11/08 | 173 | 174 | 167 | 174 | +1.75% | 2,600 | - | +3.57% | - | - |
| 11/07 | 171 | 171 | 171 | 171 | +1.18% | 2,000 | - | +1.79% | - | - |
| 11/06 | 169 | 169 | 169 | 169 | -1.17% | 200 | - | +0.6% | - | - |
| 11/05 | 164 | 171 | 162 | 171 | +1.79% | 1,900 | - | +1.18% | - | - |
| 11/02 | 171 | 172 | 161 | 168 | -1.75% | 4,000 | - | -0.59% | - | - |
| 11/01 | 170 | 172 | 168 | 171 | -0.58% | 4,100 | - | +1.18% | - | - |
| 10/31 | 170 | 172 | 168 | 172 | +4.24% | 2,700 | - | +1.18% | - | - |
| 10/30 | 164 | 170 | 164 | 165 | -1.79% | 1,800 | - | -2.94% | - | - |
