株価チャート
2012/10/09～2013/03/29
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 | 108 | 108 | 104 | 104 | -0.95% | 19,000 | 25億7356万 | +2.97% | 17.39 | 0.51 |
| 03/28 | 108 | 108 | 105 | 105 | -0.94% | 8,000 | 25億9831万 | +3.96% | 17.56 | 0.51 |
| 03/27 | 106 | 107 | 103 | 106 | +1.92% | 15,000 | 26億2305万 | +4.95% | 17.72 | 0.52 |
| 03/26 | 106 | 108 | 103 | 104 | -1.89% | 28,000 | 25億7356万 | +4% | 17.39 | 0.51 |
| 03/25 | 109 | 113 | 105 | 106 | +0.95% | 52,000 | 26億2305万 | +6% | 17.72 | 0.52 |
| 03/22 | 105 | 121 | 101 | 105 | +1.94% | 282,000 | 25億9831万 | +5% | 17.56 | 0.51 |
| 03/21 | 102 | 103 | 102 | 103 | +0.98% | 10,000 | 25億4882万 | +4.04% | 17.22 | 0.5 |
| 03/19 | 102 | 103 | 102 | 102 | -0.97% | 5,000 | 25億2407万 | +3.03% | 17.05 | 0.5 |
| 03/18 | 102 | 103 | 102 | 103 | 0% | 3,000 | 25億4882万 | +4.04% | 17.22 | 0.5 |
| 03/15 | 102 | 103 | 101 | 103 | +1.98% | 21,000 | 25億4882万 | +4.04% | 17.22 | 0.5 |
| 03/14 | 102 | 102 | 101 | 101 | -0.98% | 2,000 | 24億9933万 | +1% | 16.89 | 0.49 |
| 03/13 | 101 | 104 | 101 | 102 | 0% | 12,000 | 25億2407万 | +2% | 17.05 | 0.5 |
| 03/12 | 102 | 103 | 101 | 102 | 0% | 38,000 | 25億2407万 | +2% | 17.05 | 0.5 |
| 03/11 | 102 | 104 | 102 | 102 | +0.99% | 7,000 | 25億2407万 | +2% | 17.05 | 0.5 |
| 03/08 | 101 | 102 | 100 | 101 | -0.98% | 12,000 | 24億9933万 | +1% | 16.89 | 0.49 |
| 03/07 | 104 | 105 | 100 | 102 | +0.99% | 15,000 | 25億2407万 | +0.99% | 17.05 | 0.5 |
| 03/06 | 102 | 109 | 101 | 101 | +1% | 42,000 | 24億9933万 | 0% | 16.89 | 0.49 |
| 03/05 | 100 | 101 | 100 | 100 | 0% | 9,000 | 24億7458万 | -0.99% | 16.72 | 0.49 |
| 03/04 | 98 | 100 | 98 | 100 | +2.04% | 13,000 | 24億7458万 | -1.96% | 16.72 | 0.49 |
| 03/01 | 98 | 98 | 98 | 98 | +1.03% | 2,000 | 24億2509万 | -3.92% | 16.39 | 0.48 |
| 02/27 | 96 | 97 | 96 | 97 | -1.02% | 10,000 | 24億34万 | -4.9% | 16.22 | 0.47 |
| 02/26 | 98 | 98 | 98 | 98 | 0% | 4,000 | 24億2509万 | -5.77% | 16.39 | 0.48 |
| 02/25 | 99 | 99 | 96 | 98 | +2.08% | 22,000 | 24億2509万 | -5.77% | 16.39 | 0.48 |
| 02/22 | 95 | 96 | 95 | 96 | 0% | 3,000 | 23億7560万 | -6.8% | 16.05 | 0.47 |
| 02/21 | 96 | 98 | 95 | 96 | -3.03% | 18,000 | 23億7560万 | -6.8% | 16.05 | 0.47 |
| 02/20 | 98 | 101 | 98 | 99 | 0% | 13,000 | 24億4983万 | -3.88% | 16.55 | 0.48 |
| 02/19 | 93 | 104 | 93 | 99 | +5.32% | 18,000 | 24億4983万 | -3.88% | 16.55 | 0.48 |
| 02/18 | 91 | 94 | 91 | 94 | +3.3% | 9,000 | 23億2610万 | -7.84% | 15.72 | 0.46 |
| 02/15 | 97 | 97 | 89 | 91 | -6.19% | 44,000 | 22億5187万 | -10.78% | 15.22 | 0.44 |
| 02/14 | 97 | 97 | 96 | 97 | 0% | 10,000 | 24億34万 | -4.9% | 16.22 | 0.47 |
| 02/13 | 103 | 103 | 96 | 97 | -6.73% | 41,000 | 24億34万 | -4.9% | 16.22 | 0.47 |
| 02/12 | 104 | 104 | 104 | 104 | -0.95% | 5,000 | 25億7356万 | +2.97% | 17.39 | 0.51 |
| 02/08 | 105 | 105 | 105 | 105 | +0.96% | 3,000 | 25億9831万 | +3.96% | 17.56 | 0.51 |
| 02/07 | 105 | 106 | 104 | 104 | -1.89% | 8,000 | 25億7356万 | +4% | 17.39 | 0.51 |
| 02/06 | 105 | 106 | 104 | 106 | 0% | 14,000 | 26億2305万 | +7.07% | 17.72 | 0.52 |
| 02/05 | 106 | 106 | 106 | 106 | -1.85% | 1,000 | 26億2305万 | +8.16% | 17.72 | 0.52 |
| 02/04 | 107 | 108 | 105 | 108 | 0% | 21,000 | 26億7255万 | +11.34% | 18.06 | 0.53 |
| 02/01 | 109 | 111 | 108 | 108 | +1.89% | 19,000 | 26億7255万 | +12.5% | 18.06 | 0.53 |
| 01/31 | 107 | 118 | 105 | 106 | 0% | 64,000 | 26億2305万 | +11.58% | 17.72 | 0.52 |
| 01/30 | 106 | 106 | 104 | 106 | 0% | 19,000 | 26億2305万 | +12.77% | 17.72 | 0.52 |
| 01/29 | 105 | 108 | 105 | 106 | -0.93% | 35,000 | 26億2305万 | +13.98% | 17.72 | 0.52 |
| 01/28 | 110 | 110 | 106 | 107 | -5.31% | 35,000 | 26億4780万 | +16.3% | 17.89 | 0.52 |
| 01/25 | 110 | 113 | 107 | 113 | +2.73% | 47,000 | 27億9628万 | +24.18% | 18.89 | 0.55 |
| 01/24 | 110 | 112 | 103 | 110 | 0% | 94,000 | 27億2204万 | +22.22% | 18.39 | 0.54 |
| 01/23 | 126 | 126 | 107 | 110 | -14.06% | 169,000 | 27億2204万 | +25% | 18.39 | 0.54 |
| 01/22 | 122 | 152 | 110 | 128 | +25.49% | 987,000 | 31億6746万 | +47.13% | 21.4 | 0.62 |
| 01/21 | 97 | 107 | 94 | 102 | +14.61% | 208,000 | 25億2407万 | +20% | 17.05 | 0.5 |
| 01/18 | 89 | 90 | 89 | 89 | 0% | 8,000 | 22億238万 | +5.95% | 14.88 | 0.43 |
| 01/17 | 90 | 90 | 88 | 89 | 0% | 6,000 | 22億238万 | +5.95% | 14.88 | 0.43 |
| 01/16 | 92 | 92 | 89 | 89 | -3.26% | 17,000 | 22億238万 | +5.95% | 14.88 | 0.43 |
| 01/15 | 92 | 93 | 91 | 92 | +1.1% | 15,000 | 22億7661万 | +10.84% | 15.38 | 0.45 |
| 01/11 | 90 | 94 | 90 | 91 | +2.25% | 19,000 | 22億5187万 | +9.64% | 15.22 | 0.44 |
| 01/10 | 92 | 93 | 86 | 89 | -3.26% | 47,000 | 22億238万 | +8.54% | 14.88 | 0.43 |
| 01/09 | 89 | 92 | 89 | 92 | +1.1% | 9,000 | 22億7661万 | +12.2% | 15.38 | 0.45 |
| 01/08 | 88 | 93 | 88 | 91 | +5.81% | 15,000 | 22億5187万 | +12.35% | 15.22 | 0.44 |
| 01/07 | 90 | 90 | 86 | 86 | 0% | 11,000 | 21億2814万 | +7.5% | 14.38 | 0.42 |
| 01/04 | 86 | 86 | 85 | 86 | -1.15% | 14,000 | 21億2814万 | +7.5% | 14.38 | 0.42 |
| 2012 |
| 12/28 | 85 | 88 | 85 | 87 | +2.35% | 6,000 | - | +8.75% | - | - |
| 12/27 | 83 | 92 | 83 | 85 | +2.41% | 10,000 | - | +6.25% | - | - |
| 12/26 | 84 | 84 | 83 | 83 | +1.22% | 6,000 | - | +5.06% | - | - |
| 12/25 | 82 | 82 | 81 | 82 | 0% | 7,000 | - | +3.8% | - | - |
| 12/21 | 82 | 82 | 81 | 82 | +1.23% | 7,000 | - | +3.8% | - | - |
| 12/20 | 81 | 81 | 79 | 81 | 0% | 10,000 | - | +2.53% | - | - |
| 12/19 | 79 | 81 | 79 | 81 | +2.53% | 8,000 | - | +2.53% | - | - |
| 12/18 | 78 | 79 | 77 | 79 | +2.6% | 9,000 | - | +1.28% | - | - |
| 12/17 | 79 | 79 | 77 | 77 | -2.53% | 15,000 | - | -2.53% | - | - |
| 12/14 | 79 | 79 | 79 | 79 | 0% | 3,000 | - | 0% | - | - |
| 12/13 | 79 | 79 | 79 | 79 | +1.28% | 1,000 | - | 0% | - | - |
| 12/12 | 78 | 78 | 78 | 78 | -4.88% | 2,000 | - | -1.27% | - | - |
| 12/10 | 80 | 82 | 80 | 82 | +2.5% | 10,000 | - | +3.8% | - | - |
| 12/07 | 80 | 80 | 80 | 80 | -2.44% | 1,000 | - | +1.27% | - | - |
| 12/06 | 78 | 82 | 78 | 82 | +5.13% | 5,000 | - | +3.8% | - | - |
| 12/05 | 78 | 78 | 78 | 78 | -1.27% | 4,000 | - | -1.27% | - | - |
| 12/04 | 79 | 79 | 79 | 79 | +2.6% | 1,000 | - | 0% | - | - |
| 12/03 | 77 | 77 | 77 | 77 | -3.75% | 3,000 | - | -2.53% | - | - |
| 11/26 | 79 | 80 | 79 | 80 | +1.27% | 7,000 | - | 0% | - | - |
| 11/22 | 79 | 79 | 79 | 79 | 0% | 1,000 | - | -1.25% | - | - |
| 11/21 | 79 | 79 | 79 | 79 | +5.33% | 2,000 | - | -1.25% | - | - |
| 11/16 | 75 | 75 | 75 | 75 | 0% | 1,000 | - | -6.25% | - | - |
| 11/14 | 75 | 75 | 75 | 75 | -3.85% | 1,000 | - | -6.25% | - | - |
| 11/13 | 79 | 79 | 78 | 78 | -1.27% | 5,000 | - | -3.7% | - | - |
| 11/12 | 79 | 79 | 79 | 79 | 0% | 1,000 | - | -2.47% | - | - |
| 11/06 | 79 | 79 | 79 | 79 | 0% | 2,000 | - | -3.66% | - | - |
| 11/05 | 79 | 79 | 79 | 79 | +2.6% | 5,000 | - | -3.66% | - | - |
| 11/02 | 77 | 77 | 77 | 77 | -3.75% | 1,000 | - | -7.23% | - | - |
| 11/01 | 77 | 80 | 77 | 80 | +5.26% | 4,000 | - | -3.61% | - | - |
| 10/31 | 76 | 78 | 75 | 76 | -2.56% | 15,000 | - | -9.52% | - | - |
| 10/30 | 78 | 78 | 78 | 78 | 0% | 6,000 | - | -7.14% | - | - |
| 10/29 | 78 | 79 | 77 | 78 | -6.02% | 17,000 | - | -7.14% | - | - |
| 10/26 | 84 | 84 | 83 | 83 | 0% | 11,000 | - | -2.35% | - | - |
| 10/25 | 83 | 83 | 83 | 83 | 0% | 2,000 | - | -2.35% | - | - |
| 10/24 | 81 | 83 | 81 | 83 | +1.22% | 2,000 | - | -2.35% | - | - |
| 10/23 | 82 | 82 | 82 | 82 | +1.23% | 5,000 | - | -3.53% | - | - |
| 10/22 | 82 | 82 | 81 | 81 | 0% | 2,000 | - | -4.71% | - | - |
| 10/19 | 81 | 81 | 81 | 81 | +1.25% | 2,000 | - | -4.71% | - | - |
| 10/18 | 80 | 80 | 80 | 80 | -3.61% | 1,000 | - | -5.88% | - | - |
| 10/16 | 77 | 83 | 77 | 83 | +3.75% | 6,000 | - | -2.35% | - | - |
| 10/12 | 80 | 80 | 80 | 80 | 0% | 1,000 | - | -5.88% | - | - |
| 10/10 | 80 | 80 | 80 | 80 | 0% | 1,000 | - | -5.88% | - | - |
| 10/09 | 75 | 80 | 75 | 80 | -3.61% | 31,000 | - | -5.88% | - | - |
