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 | 144 | 144 | 139 | 144 | +2.13% | 16,000 | 26億4950万 | -1.37% | 157 | 1 |
| 03/28 | 141 | 142 | 138 | 141 | +1.44% | 9,000 | 25億9430万 | -3.42% | 153.73 | 0.98 |
| 03/27 | 140 | 141 | 138 | 139 | +0.72% | 15,500 | 25億5750万 | -4.79% | 151.55 | 0.97 |
| 03/26 | 143 | 143 | 136 | 138 | -4.17% | 42,500 | 25億3910万 | -5.48% | 150.46 | 0.96 |
| 03/25 | 149 | 149 | 144 | 144 | -3.36% | 37,500 | 26億4950万 | -1.37% | 157 | 1 |
| 03/22 | 147 | 149 | 145 | 149 | +1.36% | 21,000 | 27億4150万 | +2.05% | 162.45 | 1.04 |
| 03/21 | 151 | 151 | 145 | 147 | -2% | 44,000 | 27億470万 | +0.68% | 160.27 | 1.03 |
| 03/19 | 153 | 153 | 150 | 150 | 0% | 5,500 | 27億5990万 | +2.74% | 163.54 | 1.05 |
| 03/18 | 152 | 152 | 148 | 150 | -2.6% | 17,500 | 27億5990万 | +2.74% | 163.54 | 1.05 |
| 03/15 | 148 | 155 | 148 | 154 | +2.67% | 84,000 | 28億3349万 | +5.48% | 167.9 | 1.07 |
| 03/14 | 145 | 150 | 145 | 150 | +1.35% | 14,500 | 27億5990万 | +3.45% | 163.54 | 1.05 |
| 03/13 | 148 | 148 | 145 | 148 | +0.68% | 2,500 | 27億2310万 | +1.37% | 161.36 | 1.03 |
| 03/12 | 151 | 151 | 147 | 147 | -2.65% | 17,500 | 27億470万 | +0.68% | 160.27 | 1.03 |
| 03/11 | 149 | 156 | 149 | 151 | 0% | 33,500 | 27億7830万 | +2.72% | 164.63 | 1.05 |
| 03/08 | 152 | 153 | 147 | 151 | +1.34% | 44,000 | 27億7830万 | +2.72% | 164.63 | 1.05 |
| 03/07 | 146 | 154 | 146 | 149 | +2.05% | 88,000 | 27億4150万 | +2.05% | 162.45 | 1.04 |
| 03/06 | 148 | 148 | 146 | 146 | 0% | 8,000 | 26億8630万 | 0% | 159.18 | 1.02 |
| 03/05 | 148 | 150 | 146 | 146 | 0% | 21,000 | 26億8630万 | 0% | 159.18 | 1.02 |
| 03/04 | 149 | 149 | 146 | 146 | 0% | 49,500 | 26億8630万 | 0% | 159.18 | 1.02 |
| 03/01 | 147 | 147 | 142 | 146 | +0.69% | 6,000 | 26億8630万 | 0% | 159.18 | 1.02 |
| 02/28 | 145 | 146 | 144 | 145 | +2.11% | 9,500 | 26億6790万 | -0.68% | 158.09 | 1.01 |
| 02/27 | 145 | 145 | 141 | 142 | +0.71% | 4,000 | 26億1270万 | -2.74% | 154.82 | 0.99 |
| 02/26 | 145 | 145 | 141 | 141 | -2.76% | 22,000 | 25億9430万 | -4.08% | 153.73 | 0.98 |
| 02/25 | 148 | 148 | 143 | 145 | +1.4% | 6,000 | 26億6790万 | -2.03% | 158.09 | 1.01 |
| 02/22 | 146 | 146 | 142 | 143 | -2.05% | 31,000 | 26億3110万 | -3.38% | 155.91 | 1 |
| 02/21 | 145 | 147 | 143 | 146 | +0.69% | 63,000 | 26億8630万 | -0.68% | 159.18 | 1.02 |
| 02/20 | 141 | 145 | 139 | 145 | +4.32% | 57,500 | 26億6790万 | -0.68% | 158.09 | 1.01 |
| 02/19 | 139 | 142 | 138 | 139 | 0% | 27,000 | 25億5750万 | -4.14% | 151.55 | 0.97 |
| 02/18 | 133 | 139 | 133 | 139 | -0.71% | 19,500 | 25億5750万 | -4.14% | 151.55 | 0.97 |
| 02/15 | 143 | 143 | 129 | 140 | -2.1% | 71,500 | 25億7590万 | -3.45% | 152.64 | 0.98 |
| 02/14 | 145 | 147 | 142 | 143 | +0.7% | 34,000 | 26億3110万 | -0.69% | 155.91 | 1 |
| 02/13 | 147 | 147 | 138 | 142 | -2.74% | 76,500 | 26億1270万 | -1.39% | 154.82 | 0.99 |
| 02/12 | 146 | 152 | 146 | 146 | -2.01% | 35,500 | 26億8630万 | +2.1% | 159.18 | 1.02 |
| 02/08 | 152 | 154 | 148 | 149 | -1.97% | 52,000 | 27億4150万 | +4.93% | 162.45 | 1.04 |
| 02/07 | 150 | 154 | 150 | 152 | 0% | 54,500 | 27億9669万 | +7.8% | 165.72 | 1.06 |
| 02/06 | 154 | 154 | 147 | 152 | -1.94% | 90,500 | 27億9669万 | +8.57% | 165.72 | 1.06 |
| 02/05 | 173 | 173 | 154 | 155 | -8.82% | 347,500 | 28億5189万 | +12.32% | 168.99 | 1.08 |
| 02/04 | 153 | 198 | 148 | 170 | +12.58% | 1,933,500 | 31億2788万 | +24.09% | 185.35 | 1.19 |
| 02/01 | 147 | 152 | 143 | 151 | +6.34% | 107,500 | 27億7830万 | +11.85% | 164.63 | 1.05 |
| 01/31 | 143 | 146 | 142 | 142 | +0.71% | 43,500 | 26億1270万 | +5.97% | 154.82 | 0.99 |
| 01/30 | 141 | 143 | 140 | 141 | -1.4% | 65,000 | 25億9430万 | +6.02% | 153.73 | 0.98 |
| 01/29 | 142 | 149 | 142 | 143 | +1.42% | 86,000 | 26億3110万 | +8.33% | 155.91 | 1 |
| 01/28 | 143 | 144 | 140 | 141 | -4.73% | 73,000 | 25億9430万 | +7.63% | 153.73 | 0.98 |
| 01/25 | 144 | 148 | 141 | 148 | +2.07% | 60,000 | 27億2310万 | +12.98% | 161.36 | 1.03 |
| 01/24 | 152 | 152 | 142 | 145 | -4.61% | 87,000 | 26億6790万 | +11.54% | 158.09 | 1.01 |
| 01/23 | 154 | 160 | 148 | 152 | -7.32% | 202,000 | 27億9669万 | +17.83% | 165.72 | 1.06 |
| 01/22 | 185 | 194 | 158 | 164 | -6.29% | 719,500 | 30億1749万 | +28.13% | 178.8 | 1.14 |
| 01/21 | 128 | 175 | 127 | 175 | +40% | 1,557,500 | 32億1988万 | +37.8% | 190.8 | 1.22 |
| 01/18 | 125 | 128 | 122 | 125 | +3.31% | 63,500 | 22億9991万 | 0% | 136.28 | 0.87 |
| 01/17 | 129 | 129 | 115 | 121 | -6.2% | 72,000 | 22億2632万 | -3.97% | 131.92 | 0.84 |
| 01/16 | 130 | 132 | 127 | 129 | -0.77% | 42,500 | 23億7351万 | +2.38% | 140.64 | 0.9 |
| 01/15 | 129 | 134 | 129 | 130 | -0.76% | 37,500 | 23億9191万 | +3.17% | 141.73 | 0.91 |
| 01/11 | 134 | 134 | 126 | 131 | -0.76% | 50,000 | 24億1031万 | +3.15% | 142.82 | 0.91 |
| 01/10 | 127 | 135 | 126 | 132 | +3.94% | 57,000 | 24億2871万 | +3.94% | 143.92 | 0.92 |
| 01/09 | 131 | 131 | 125 | 127 | -3.05% | 27,500 | 23億3671万 | 0% | 138.46 | 0.89 |
| 01/08 | 126 | 136 | 125 | 131 | +4.8% | 147,500 | 24億1031万 | +2.34% | 142.82 | 0.91 |
| 01/07 | 122 | 125 | 121 | 125 | +3.31% | 39,500 | 22億9991万 | -2.34% | 136.28 | 0.87 |
| 01/04 | 124 | 124 | 118 | 121 | 0% | 20,000 | 22億2632万 | -6.2% | 131.92 | 0.84 |
| 2012 |
| 12/28 | 125 | 125 | 117 | 121 | +3.42% | 22,500 | - | -6.92% | - | - |
| 12/27 | 120 | 120 | 117 | 117 | -2.5% | 7,500 | - | -11.36% | - | - |
| 12/26 | 122 | 124 | 117 | 120 | +2.56% | 19,500 | - | -10.45% | - | - |
| 12/25 | 119 | 119 | 116 | 117 | -2.5% | 24,000 | - | -13.97% | - | - |
| 12/21 | 122 | 123 | 120 | 120 | -0.83% | 15,000 | - | -12.41% | - | - |
| 12/20 | 125 | 125 | 121 | 121 | -1.63% | 22,500 | 22億2632万 | -12.32% | 131.92 | 0.84 |
| 12/19 | 127 | 128 | 119 | 123 | -1.6% | 46,500 | - | -11.51% | - | - |
| 12/18 | 124 | 144 | 124 | 125 | +0.81% | 324,000 | - | -10.71% | - | - |
| 12/17 | 122 | 124 | 122 | 124 | +1.64% | 22,000 | - | -12.06% | - | - |
| 12/14 | 126 | 126 | 122 | 122 | -4.69% | 33,500 | - | -13.48% | - | - |
| 12/13 | 126 | 130 | 126 | 128 | +1.59% | 19,500 | - | -9.86% | - | - |
| 12/12 | 130 | 130 | 126 | 126 | -3.08% | 32,500 | - | -11.89% | - | - |
| 12/11 | 132 | 133 | 129 | 130 | -2.99% | 35,500 | - | -9.72% | - | - |
| 12/10 | 135 | 135 | 132 | 134 | 0% | 24,500 | - | -8.22% | - | - |
| 12/07 | 139 | 140 | 134 | 134 | +0.75% | 31,500 | - | -9.46% | - | - |
| 12/06 | 132 | 135 | 132 | 133 | 0% | 20,000 | - | -10.74% | - | - |
| 12/05 | 131 | 135 | 131 | 133 | 0% | 22,500 | - | -11.92% | - | - |
| 12/04 | 130 | 134 | 129 | 133 | -1.48% | 21,000 | - | -13.07% | - | - |
| 12/03 | 135 | 136 | 133 | 135 | -1.46% | 28,500 | - | -13.46% | - | - |
| 11/30 | 141 | 141 | 135 | 137 | -3.52% | 40,500 | - | -13.29% | - | - |
| 11/29 | 142 | 142 | 136 | 142 | +2.9% | 38,000 | - | -10.69% | - | - |
| 11/28 | 143 | 147 | 134 | 138 | -3.5% | 89,500 | - | -13.21% | - | - |
| 11/27 | 140 | 145 | 137 | 143 | 0% | 129,500 | - | -9.49% | - | - |
| 11/26 | 145 | 153 | 140 | 143 | -4.03% | 115,500 | - | -8.92% | - | - |
| 11/22 | 162 | 164 | 147 | 149 | -9.15% | 110,500 | - | -3.87% | - | - |
| 11/21 | 165 | 171 | 156 | 164 | -1.2% | 153,500 | - | +7.19% | - | - |
| 11/20 | 169 | 169 | 159 | 166 | -1.78% | 142,500 | - | +10.67% | - | - |
| 11/19 | 170 | 179 | 162 | 169 | +9.03% | 684,000 | - | +15.75% | - | - |
| 11/16 | 145 | 163 | 139 | 155 | +8.39% | 454,000 | - | +8.39% | - | - |
| 11/15 | 143 | 148 | 139 | 143 | -7.14% | 126,000 | - | +2.14% | - | - |
| 11/14 | 138 | 154 | 126 | 154 | +13.24% | 373,000 | - | +12.41% | - | - |
| 11/13 | 143 | 151 | 133 | 136 | -6.21% | 153,500 | - | +1.49% | - | - |
| 11/12 | 143 | 155 | 140 | 145 | +1.4% | 213,000 | - | +9.85% | - | - |
| 11/09 | 145 | 148 | 141 | 143 | -3.38% | 130,000 | - | +10.85% | - | - |
| 11/08 | 154 | 154 | 145 | 148 | -0.67% | 82,000 | - | +17.46% | - | - |
| 11/07 | 156 | 157 | 149 | 149 | -3.25% | 132,500 | - | +21.14% | - | - |
| 11/06 | 161 | 164 | 150 | 154 | -12.5% | 396,500 | - | +28.33% | - | - |
| 11/05 | 175 | 201 | 172 | 176 | +3.53% | 1,703,500 | - | +50.43% | - | - |
| 11/02 | 166 | 172 | 163 | 170 | 0% | 159,000 | - | +50.44% | - | - |
| 11/01 | 175 | 181 | 167 | 170 | -3.41% | 368,000 | - | +54.55% | - | - |
| 10/31 | 184 | 184 | 169 | 176 | -4.35% | 447,000 | - | +66.04% | - | - |
| 10/30 | 201 | 201 | 176 | 184 | -11.11% | 664,000 | - | +80.39% | - | - |
