株価チャート
2012/10/22～2013/03/21
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 |
| 03/21 | 304 | 305 | 302 | 302 | -0.33% | 33,100 | 80億2701万 | +1% | 63.62 | 1.06 |
| 03/19 | 302 | 304 | 302 | 303 | +0.66% | 22,200 | 80億5359万 | +1.34% | 63.83 | 1.06 |
| 03/18 | 302 | 303 | 300 | 301 | +0.33% | 30,300 | 80億43万 | +0.67% | 63.41 | 1.05 |
| 03/15 | 302 | 302 | 300 | 300 | 0% | 21,900 | 79億7385万 | 0% | 63.2 | 1.05 |
| 03/14 | 299 | 302 | 299 | 300 | +0.33% | 21,900 | 79億7385万 | 0% | 63.2 | 1.05 |
| 03/13 | 301 | 301 | 299 | 299 | -0.33% | 24,700 | 79億4727万 | -0.33% | 62.99 | 1.05 |
| 03/12 | 300 | 303 | 300 | 300 | -0.33% | 21,500 | 79億7385万 | -0.33% | 63.2 | 1.05 |
| 03/11 | 300 | 303 | 300 | 301 | +0.67% | 29,200 | 80億43万 | 0% | 63.41 | 1.05 |
| 03/08 | 299 | 300 | 299 | 299 | +0.34% | 59,200 | 79億4727万 | -0.66% | 62.99 | 1.05 |
| 03/07 | 299 | 301 | 298 | 298 | -0.33% | 22,500 | 79億2069万 | -1% | 62.78 | 1.04 |
| 03/06 | 299 | 300 | 298 | 299 | +0.34% | 35,500 | 79億4727万 | -0.99% | 62.99 | 1.05 |
| 03/05 | 295 | 299 | 295 | 298 | +1.02% | 33,900 | 79億2069万 | -1.32% | 62.78 | 1.04 |
| 03/04 | 295 | 297 | 293 | 295 | +0.68% | 38,500 | 78億4096万 | -2.32% | 62.15 | 1.03 |
| 03/01 | 289 | 294 | 289 | 293 | +1.38% | 39,800 | 77億8780万 | -2.98% | 61.73 | 1.03 |
| 02/28 | 288 | 292 | 288 | 289 | +1.76% | 65,300 | 76億8148万 | -4.3% | 60.88 | 1.01 |
| 02/27 | 284 | 286 | 282 | 284 | -1.39% | 211,300 | 75億4858万 | -6.27% | 59.83 | 0.99 |
| 02/26 | 300 | 301 | 288 | 288 | -4% | 56,100 | 76億5490万 | -4.95% | 60.67 | 1.01 |
| 02/25 | 302 | 304 | 300 | 300 | -0.33% | 34,000 | 79億7385万 | -0.99% | 63.2 | 1.05 |
| 02/22 | 304 | 304 | 299 | 301 | -0.66% | 39,300 | 80億43万 | -0.66% | 63.41 | 1.05 |
| 02/21 | 303 | 306 | 302 | 303 | -1.3% | 31,700 | 80億5359万 | 0% | 63.83 | 1.06 |
| 02/20 | 309 | 309 | 304 | 307 | +1.32% | 6,100 | 81億5991万 | +1.32% | 64.67 | 1.08 |
| 02/19 | 305 | 310 | 303 | 303 | -0.33% | 10,600 | 80億5359万 | +0.33% | 63.83 | 1.06 |
| 02/18 | 297 | 304 | 297 | 304 | +2.01% | 12,700 | 80億8017万 | +0.66% | 64.04 | 1.06 |
| 02/15 | 302 | 303 | 296 | 298 | -2.3% | 19,000 | 79億2069万 | -1.32% | 62.78 | 1.04 |
| 02/14 | 308 | 308 | 305 | 305 | -0.65% | 13,000 | 81億675万 | +1.33% | 64.25 | 1.07 |
| 02/13 | 310 | 313 | 307 | 307 | -0.97% | 20,500 | 81億5991万 | +1.99% | 64.67 | 1.08 |
| 02/12 | 312 | 313 | 310 | 310 | +0.32% | 10,000 | 82億3965万 | +3.33% | 65.31 | 1.09 |
| 02/08 | 312 | 312 | 306 | 309 | +0.32% | 23,000 | 82億1307万 | +3.34% | 65.1 | 1.08 |
| 02/07 | 308 | 310 | 308 | 308 | 0% | 17,000 | 81億8649万 | +3.36% | 64.89 | 1.08 |
| 02/06 | 308 | 310 | 307 | 308 | +0.65% | 16,500 | 81億8649万 | +3.7% | 64.89 | 1.08 |
| 02/05 | 308 | 309 | 306 | 306 | -0.33% | 13,200 | 81億3333万 | +3.38% | 64.46 | 1.07 |
| 02/04 | 305 | 310 | 305 | 307 | 0% | 19,000 | 81億5991万 | +4.07% | 64.67 | 1.08 |
| 02/01 | 306 | 309 | 304 | 307 | +0.33% | 10,700 | 81億5991万 | +4.42% | 64.67 | 1.08 |
| 01/31 | 309 | 309 | 305 | 306 | +0.66% | 12,000 | 81億3333万 | +4.44% | 64.46 | 1.07 |
| 01/30 | 305 | 306 | 302 | 304 | +0.66% | 9,600 | 80億8017万 | +4.11% | 64.04 | 1.06 |
| 01/29 | 300 | 304 | 300 | 302 | +0.67% | 9,300 | 80億2701万 | +3.78% | 63.62 | 1.06 |
| 01/28 | 306 | 306 | 300 | 300 | 0% | 15,500 | 79億7385万 | +3.45% | 63.2 | 1.05 |
| 01/25 | 300 | 301 | 297 | 300 | +1.35% | 12,600 | 79億7385万 | +3.45% | 63.2 | 1.05 |
| 01/24 | 298 | 298 | 296 | 296 | -1.33% | 7,700 | 78億6753万 | +2.42% | 62.36 | 1.04 |
| 01/23 | 297 | 300 | 297 | 300 | +1.69% | 7,300 | 79億7385万 | +4.17% | 63.2 | 1.05 |
| 01/22 | 300 | 302 | 295 | 295 | -1.34% | 17,700 | 78億4096万 | +2.79% | 62.15 | 1.03 |
| 01/21 | 300 | 301 | 297 | 299 | 0% | 16,400 | 79億4727万 | +4.18% | 62.99 | 1.05 |
| 01/18 | 297 | 299 | 296 | 299 | +1.7% | 8,600 | 79億4727万 | +4.55% | 62.99 | 1.05 |
| 01/17 | 298 | 299 | 291 | 294 | -1.34% | 17,900 | 78億1438万 | +3.16% | 61.94 | 1.03 |
| 01/16 | 295 | 298 | 293 | 298 | +0.68% | 19,900 | 79億2069万 | +4.93% | 62.78 | 1.04 |
| 01/15 | 295 | 297 | 293 | 296 | +1.02% | 12,200 | 78億6753万 | +4.59% | 62.36 | 1.04 |
| 01/11 | 289 | 295 | 289 | 293 | +0.69% | 14,800 | 77億8780万 | +3.53% | 61.73 | 1.03 |
| 01/10 | 289 | 292 | 288 | 291 | +0.34% | 8,100 | 77億3464万 | +3.19% | 61.3 | 1.02 |
| 01/09 | 289 | 292 | 289 | 290 | 0% | 8,000 | 77億806万 | +2.84% | 61.09 | 1.02 |
| 01/08 | 288 | 293 | 288 | 290 | +0.69% | 10,300 | 77億806万 | +3.2% | 61.09 | 1.02 |
| 01/07 | 288 | 292 | 288 | 288 | +0.35% | 13,900 | 76億5490万 | +2.49% | 60.67 | 1.01 |
| 01/04 | 286 | 288 | 284 | 287 | +0.7% | 16,400 | 76億2832万 | +2.14% | 60.46 | 1 |
| 2012 |
| 12/28 | 283 | 287 | 283 | 285 | -0.35% | 10,100 | - | +1.79% | - | - |
| 12/27 | 285 | 287 | 282 | 286 | +0.7% | 14,600 | - | +2.14% | - | - |
| 12/26 | 285 | 286 | 283 | 284 | -0.35% | 12,800 | - | +1.43% | - | - |
| 12/25 | 284 | 285 | 282 | 285 | +0.71% | 15,000 | - | +2.15% | - | - |
| 12/21 | 281 | 283 | 280 | 283 | +0.71% | 17,100 | - | +1.43% | - | - |
| 12/20 | 282 | 283 | 281 | 281 | -0.35% | 9,600 | - | +0.72% | - | - |
| 12/19 | 280 | 282 | 279 | 282 | +0.36% | 14,500 | - | +1.44% | - | - |
| 12/18 | 280 | 282 | 280 | 281 | +1.08% | 6,300 | - | +1.08% | - | - |
| 12/17 | 280 | 282 | 278 | 278 | -1.07% | 15,800 | - | +0.36% | - | - |
| 12/14 | 281 | 282 | 278 | 281 | +1.08% | 21,700 | - | +1.44% | - | - |
| 12/13 | 280 | 281 | 277 | 278 | 0% | 7,700 | - | +0.72% | - | - |
| 12/12 | 278 | 279 | 276 | 278 | +0.36% | 5,600 | - | +0.72% | - | - |
| 12/11 | 282 | 282 | 275 | 277 | -1.07% | 19,000 | - | +0.36% | - | - |
| 12/10 | 278 | 280 | 277 | 280 | +0.72% | 10,800 | - | +1.82% | - | - |
| 12/07 | 278 | 278 | 277 | 278 | -0.71% | 6,100 | - | +1.09% | - | - |
| 12/06 | 278 | 280 | 278 | 280 | +0.72% | 11,200 | - | +1.82% | - | - |
| 12/05 | 275 | 278 | 275 | 278 | +1.09% | 7,600 | - | +1.09% | - | - |
| 12/04 | 277 | 277 | 275 | 275 | -0.72% | 6,400 | - | +0.36% | - | - |
| 12/03 | 275 | 277 | 275 | 277 | 0% | 10,400 | - | +1.09% | - | - |
| 11/30 | 280 | 281 | 277 | 277 | -1.07% | 6,300 | - | +1.09% | - | - |
| 11/29 | 281 | 282 | 280 | 280 | -0.71% | 9,800 | - | +2.19% | - | - |
| 11/28 | 277 | 282 | 277 | 282 | 0% | 5,600 | - | +3.3% | - | - |
| 11/27 | 280 | 282 | 279 | 282 | +1.08% | 12,000 | - | +3.3% | - | - |
| 11/26 | 280 | 281 | 278 | 279 | -0.36% | 15,900 | - | +2.57% | - | - |
| 11/22 | 278 | 280 | 276 | 280 | +0.72% | 26,500 | - | +2.94% | - | - |
| 11/21 | 277 | 279 | 276 | 278 | +0.36% | 13,600 | - | +2.21% | - | - |
| 11/20 | 278 | 278 | 277 | 277 | +0.73% | 33,900 | - | +2.21% | - | - |
| 11/19 | 276 | 277 | 275 | 275 | -0.36% | 6,200 | - | +1.48% | - | - |
| 11/16 | 274 | 276 | 274 | 276 | +1.1% | 10,100 | - | +1.85% | - | - |
| 11/15 | 272 | 273 | 271 | 273 | +0.74% | 8,500 | - | +1.11% | - | - |
| 11/14 | 268 | 272 | 268 | 271 | +1.12% | 10,600 | - | +0.37% | - | - |
| 11/13 | 269 | 270 | 268 | 268 | -0.37% | 8,600 | - | -0.74% | - | - |
| 11/12 | 270 | 271 | 269 | 269 | +0.37% | 12,300 | - | -0.37% | - | - |
| 11/09 | 269 | 271 | 268 | 268 | -0.37% | 9,100 | - | -0.74% | - | - |
| 11/08 | 270 | 271 | 269 | 269 | -1.1% | 6,000 | - | -0.37% | - | - |
| 11/07 | 271 | 272 | 270 | 272 | +0.74% | 4,700 | - | +0.74% | - | - |
| 11/06 | 269 | 273 | 269 | 270 | -0.74% | 8,000 | - | 0% | - | - |
| 11/05 | 273 | 273 | 270 | 272 | -0.37% | 4,100 | - | +0.37% | - | - |
| 11/02 | 271 | 273 | 271 | 273 | 0% | 6,100 | - | +0.74% | - | - |
| 11/01 | 273 | 273 | 271 | 273 | +0.74% | 2,200 | - | +0.74% | - | - |
| 10/31 | 269 | 272 | 269 | 271 | 0% | 9,300 | - | 0% | - | - |
| 10/30 | 270 | 272 | 269 | 271 | 0% | 4,800 | - | 0% | - | - |
| 10/29 | 273 | 274 | 269 | 271 | -0.37% | 7,900 | - | 0% | - | - |
| 10/26 | 272 | 273 | 270 | 272 | +0.37% | 8,300 | - | +0.37% | - | - |
| 10/25 | 272 | 272 | 269 | 271 | 0% | 6,400 | - | 0% | - | - |
| 10/24 | 269 | 271 | 269 | 271 | +1.12% | 4,800 | - | -0.37% | - | - |
| 10/23 | 270 | 271 | 267 | 268 | -0.74% | 4,500 | - | -1.47% | - | - |
| 10/22 | 273 | 273 | 270 | 270 | -1.1% | 6,600 | - | -0.74% | - | - |
