株価チャート
2012/06/04～2013/03/29
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 | 179 | 179 | 167 | 177 | -1.67% | 8,000 | 18億5034万 | -11.5% | 85.26 | 2.61 |
| 03/28 | 180 | 180 | 180 | 180 | -5.26% | 2,000 | 18億8170万 | -10% | 86.71 | 2.66 |
| 03/27 | 185 | 190 | 170 | 190 | -9.95% | 15,000 | 19億8624万 | -5.47% | 91.52 | 2.81 |
| 03/26 | 215 | 215 | 211 | 211 | +0.48% | 5,000 | 22億577万 | +5.5% | 101.64 | 3.12 |
| 03/25 | 212 | 219 | 210 | 210 | -2.33% | 10,000 | 21億9532万 | +5.53% | 101.16 | 3.1 |
| 03/22 | 214 | 215 | 214 | 215 | 0% | 2,000 | 22億4759万 | +8.59% | 103.57 | 3.18 |
| 03/21 | 212 | 215 | 212 | 215 | +2.38% | 7,000 | 22億4759万 | +9.14% | 103.57 | 3.18 |
| 03/19 | 208 | 210 | 208 | 210 | 0% | 3,000 | 21億9532万 | +7.14% | 101.16 | 3.1 |
| 03/15 | 210 | 210 | 210 | 210 | -1.41% | 2,000 | 21億9532万 | +7.69% | 101.16 | 3.1 |
| 03/14 | 215 | 215 | 213 | 213 | -1.84% | 6,000 | 22億2668万 | +9.79% | 102.6 | 3.15 |
| 03/12 | 210 | 217 | 210 | 217 | +0.93% | 5,000 | 22億6850万 | +12.44% | 104.53 | 3.2 |
| 03/11 | 215 | 215 | 215 | 215 | +2.87% | 1,000 | 22億4759万 | +11.98% | 103.57 | 3.18 |
| 03/08 | 217 | 217 | 201 | 209 | -2.79% | 6,000 | 21億8486万 | +9.42% | 100.68 | 3.09 |
| 03/07 | 214 | 215 | 214 | 215 | +2.38% | 2,000 | 22億4759万 | +13.16% | 103.57 | 3.18 |
| 03/01 | 204 | 210 | 204 | 210 | +7.69% | 12,000 | 21億9532万 | +11.11% | 101.16 | 3.1 |
| 02/28 | 195 | 195 | 195 | 195 | +0.52% | 2,000 | 20億3851万 | +3.72% | 93.93 | 2.88 |
| 02/27 | 195 | 195 | 194 | 194 | 0% | 4,000 | 20億2806万 | +3.19% | 93.45 | 2.87 |
| 02/26 | 194 | 194 | 194 | 194 | -0.51% | 1,000 | 20億2806万 | +3.74% | 93.45 | 2.87 |
| 02/25 | 190 | 195 | 190 | 195 | +2.09% | 5,000 | 20億3851万 | +4.84% | 93.93 | 2.88 |
| 02/22 | 191 | 191 | 191 | 191 | 0% | 1,000 | 19億9669万 | +3.24% | 92.01 | 2.82 |
| 02/21 | 191 | 191 | 191 | 191 | +0.53% | 1,000 | 19億9669万 | +3.8% | 92.01 | 2.82 |
| 02/20 | 190 | 190 | 190 | 190 | 0% | 2,000 | 19億8624万 | +3.83% | 91.52 | 2.81 |
| 02/19 | 188 | 190 | 188 | 190 | +3.83% | 5,000 | 19億8624万 | +4.4% | 91.52 | 2.81 |
| 02/18 | 183 | 183 | 183 | 183 | +0.55% | 1,000 | 19億1306万 | +1.1% | 88.15 | 2.7 |
| 02/13 | 184 | 184 | 182 | 182 | -1.09% | 2,000 | 19億261万 | +1.11% | 87.67 | 2.69 |
| 02/12 | 184 | 184 | 184 | 184 | 0% | 1,000 | 19億2352万 | +2.22% | 88.63 | 2.72 |
| 02/08 | 188 | 188 | 184 | 184 | -1.6% | 2,000 | 19億2352万 | +2.79% | 88.63 | 2.72 |
| 02/06 | 186 | 187 | 186 | 187 | +0.54% | 2,000 | 19億5488万 | +5.06% | 90.08 | 2.76 |
| 02/05 | 186 | 186 | 186 | 186 | 0% | 2,000 | 19億4442万 | +5.08% | 89.6 | 2.75 |
| 01/31 | 186 | 186 | 186 | 186 | 0% | 3,000 | 19億4442万 | +5.68% | 89.6 | 2.75 |
| 01/30 | 185 | 186 | 185 | 186 | 0% | 2,000 | 19億4442万 | +6.29% | 89.6 | 2.75 |
| 01/28 | 186 | 186 | 186 | 186 | 0% | 3,000 | 19億4442万 | +7.51% | 89.6 | 2.75 |
| 01/25 | 186 | 186 | 186 | 186 | +0.54% | 3,000 | 19億4442万 | +8.14% | 89.6 | 2.75 |
| 01/24 | 185 | 185 | 185 | 185 | -1.6% | 3,000 | 19億3397万 | +8.19% | 89.12 | 2.73 |
| 01/22 | 188 | 188 | 188 | 188 | 0% | 1,000 | 19億6533万 | +10.59% | 90.56 | 2.78 |
| 01/18 | 180 | 188 | 180 | 188 | +1.62% | 2,000 | 19億6533万 | +11.24% | 90.56 | 2.78 |
| 01/16 | 185 | 185 | 185 | 185 | -1.07% | 1,000 | 19億3397万 | +10.12% | 89.12 | 2.73 |
| 01/11 | 187 | 187 | 187 | 187 | +2.75% | 1,000 | 19億5488万 | +11.98% | 90.08 | 2.76 |
| 01/10 | 189 | 189 | 182 | 182 | -3.7% | 3,000 | 19億261万 | +9.64% | 87.67 | 2.69 |
| 01/09 | 189 | 189 | 189 | 189 | -0.53% | 1,000 | 19億7579万 | +15.24% | 91.04 | 2.79 |
| 01/08 | 180 | 190 | 180 | 190 | +5.56% | 3,000 | 19億8624万 | +16.56% | 91.52 | 2.81 |
| 01/07 | 191 | 191 | 180 | 180 | +2.27% | 6,000 | 18億8170万 | +11.8% | 86.71 | 2.66 |
| 01/04 | 170 | 176 | 170 | 176 | +4.14% | 3,000 | 18億3988万 | +10% | 84.78 | 2.6 |
| 2012 |
| 12/28 | 168 | 169 | 168 | 169 | +3.05% | 2,000 | - | +6.29% | - | - |
| 12/21 | 164 | 164 | 164 | 164 | +0.61% | 2,000 | - | +3.14% | - | - |
| 12/18 | 163 | 163 | 163 | 163 | -0.61% | 1,000 | - | +3.16% | - | - |
| 12/05 | 165 | 165 | 164 | 164 | -0.61% | 2,000 | - | +3.8% | - | - |
| 12/04 | 165 | 165 | 165 | 165 | -0.6% | 1,000 | - | +5.1% | - | - |
| 12/03 | 166 | 166 | 166 | 166 | +1.22% | 4,000 | - | +5.73% | - | - |
| 11/27 | 164 | 164 | 164 | 164 | +3.8% | 1,000 | - | +5.13% | - | - |
| 11/22 | 158 | 158 | 158 | 158 | -0.63% | 2,000 | - | +1.94% | - | - |
| 11/21 | 159 | 159 | 159 | 159 | -2.45% | 2,000 | - | +2.58% | - | - |
| 11/19 | 163 | 163 | 163 | 163 | 0% | 1,000 | - | +5.16% | - | - |
| 11/16 | 163 | 163 | 163 | 163 | +1.88% | 1,000 | - | +5.84% | - | - |
| 11/07 | 160 | 160 | 160 | 160 | +5.96% | 1,000 | - | +4.58% | - | - |
| 11/02 | 160 | 160 | 151 | 151 | -5.63% | 4,000 | - | -1.31% | - | - |
| 10/31 | 160 | 160 | 160 | 160 | -1.84% | 1,000 | - | +4.58% | - | - |
| 10/29 | 162 | 163 | 162 | 163 | +0.62% | 2,000 | - | +7.24% | - | - |
| 10/25 | 159 | 162 | 159 | 162 | +1.89% | 5,000 | - | +6.58% | - | - |
| 10/24 | 159 | 159 | 159 | 159 | +2.58% | 1,000 | - | +5.3% | - | - |
| 10/19 | 159 | 159 | 155 | 155 | 0% | 4,000 | - | +3.33% | - | - |
| 10/15 | 155 | 155 | 155 | 155 | -1.9% | 2,000 | - | +3.33% | - | - |
| 10/09 | 158 | 158 | 158 | 158 | +4.64% | 1,000 | - | +6.04% | - | - |
| 10/05 | 151 | 151 | 151 | 151 | +0.67% | 1,000 | - | +1.34% | - | - |
| 10/04 | 150 | 150 | 150 | 150 | -3.23% | 2,000 | - | +1.35% | - | - |
| 10/01 | 155 | 155 | 155 | 155 | 0% | 2,000 | - | +4.73% | - | - |
| 09/28 | 155 | 155 | 155 | 155 | 0% | 1,000 | - | +5.44% | - | - |
| 09/26 | 149 | 155 | 149 | 155 | +3.33% | 3,000 | - | +5.44% | - | - |
| 09/25 | 155 | 155 | 150 | 150 | -3.23% | 4,000 | - | +2.74% | - | - |
| 09/24 | 155 | 155 | 155 | 155 | +7.64% | 1,000 | - | +6.16% | - | - |
| 09/19 | 144 | 144 | 144 | 144 | -6.49% | 1,000 | - | -1.37% | - | - |
| 09/12 | 154 | 154 | 154 | 154 | +3.36% | 1,000 | - | +6.21% | - | - |
| 09/07 | 149 | 149 | 149 | 149 | 0% | 1,000 | - | +2.76% | - | - |
| 09/04 | 149 | 149 | 149 | 149 | +2.76% | 2,000 | - | +2.76% | - | - |
| 08/31 | 140 | 145 | 140 | 145 | 0% | 2,000 | - | +0.69% | - | - |
| 08/30 | 145 | 145 | 145 | 145 | -7.64% | 1,000 | - | +0.69% | - | - |
| 08/28 | 157 | 157 | 157 | 157 | +10.56% | 5,000 | - | +8.28% | - | - |
| 08/27 | 137 | 142 | 137 | 142 | -6.58% | 6,000 | - | -2.07% | - | - |
| 08/22 | 152 | 152 | 152 | 152 | -0.65% | 4,000 | - | +4.83% | - | - |
| 08/13 | 153 | 153 | 153 | 153 | -0.65% | 1,000 | - | +5.52% | - | - |
| 07/26 | 154 | 154 | 154 | 154 | +6.94% | 1,000 | - | +6.21% | - | - |
| 07/25 | 144 | 144 | 144 | 144 | 0% | 1,000 | - | -0.69% | - | - |
| 07/24 | 144 | 144 | 144 | 144 | 0% | 1,000 | - | -0.69% | - | - |
| 07/20 | 144 | 144 | 144 | 144 | 0% | 2,000 | - | -0.69% | - | - |
| 07/19 | 144 | 144 | 144 | 144 | 0% | 1,000 | - | -1.37% | - | - |
| 07/12 | 144 | 144 | 144 | 144 | +3.6% | 1,000 | - | -1.37% | - | - |
| 07/11 | 139 | 139 | 139 | 139 | -2.11% | 2,000 | - | -5.44% | - | - |
| 07/06 | 142 | 142 | 142 | 142 | +0.71% | 1,000 | - | -4.05% | - | - |
| 07/04 | 143 | 143 | 141 | 141 | -0.7% | 2,000 | - | -4.73% | - | - |
| 07/03 | 142 | 142 | 142 | 142 | -1.39% | 1,000 | - | -4.7% | - | - |
| 07/02 | 143 | 144 | 143 | 144 | +2.86% | 3,000 | - | -4% | - | - |
| 06/29 | 140 | 140 | 140 | 140 | -2.78% | 2,000 | - | -6.67% | - | - |
| 06/28 | 143 | 144 | 143 | 144 | 0% | 3,000 | - | -4.64% | - | - |
| 06/27 | 143 | 144 | 143 | 144 | +3.6% | 2,000 | - | -4.64% | - | - |
| 06/26 | 139 | 139 | 139 | 139 | +0.72% | 1,000 | - | -8.55% | - | - |
| 06/25 | 135 | 139 | 135 | 138 | 0% | 3,000 | - | -9.8% | - | - |
| 06/22 | 130 | 139 | 130 | 138 | -4.83% | 64,000 | - | -10.39% | - | - |
| 06/18 | 145 | 145 | 145 | 145 | -0.68% | 1,000 | - | -7.05% | - | - |
| 06/07 | 146 | 146 | 146 | 146 | 0% | 1,000 | - | -7.59% | - | - |
| 06/04 | 146 | 146 | 146 | 146 | -9.32% | 1,000 | - | -8.75% | - | - |
