株価チャート
2012/09/11～2013/03/29
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 | 319 | 326 | 319 | 325 | +0.93% | 700 | 45億4880万 | +1.25% | 11.46 | - |
| 03/28 | 322 | 322 | 322 | 322 | 0% | 600 | 45億681万 | +0.63% | 11.35 | - |
| 03/27 | 322 | 322 | 322 | 322 | -2.72% | 100 | 45億681万 | +0.94% | 11.35 | - |
| 03/26 | 331 | 331 | 330 | 331 | -2.07% | 1,500 | 46億3278万 | +4.09% | 11.67 | - |
| 03/25 | 340 | 349 | 333 | 338 | -2.31% | 10,700 | 47億3075万 | +6.62% | 11.92 | - |
| 03/22 | 339 | 364 | 339 | 346 | +2.37% | 13,100 | 48億4272万 | +9.84% | 12.2 | - |
| 03/21 | 336 | 338 | 336 | 338 | +0.9% | 3,900 | 47億3075万 | +7.99% | 11.92 | - |
| 03/19 | 336 | 336 | 335 | 335 | -0.89% | 800 | 46億8876万 | +7.37% | 11.81 | - |
| 03/18 | 338 | 338 | 332 | 338 | 0% | 1,600 | 47億3075万 | +8.68% | 11.92 | - |
| 03/15 | 338 | 338 | 334 | 338 | 0% | 900 | 47億3075万 | +9.39% | 11.92 | - |
| 03/14 | 338 | 338 | 338 | 338 | +0.6% | 100 | 47億3075万 | +9.74% | 11.92 | - |
| 03/12 | 330 | 337 | 330 | 336 | -0.59% | 2,400 | 47億276万 | +9.8% | 11.85 | - |
| 03/11 | 320 | 338 | 320 | 338 | +5.62% | 7,000 | 47億3075万 | +11.18% | 11.92 | - |
| 03/08 | 320 | 320 | 312 | 320 | 0% | 8,000 | 44億7882万 | +5.96% | 11.28 | - |
| 03/07 | 319 | 320 | 315 | 320 | +0.63% | 5,200 | 44億7882万 | +6.67% | 11.28 | - |
| 03/06 | 314 | 318 | 314 | 318 | +2.91% | 700 | 44億5083万 | +6.71% | 11.21 | - |
| 03/05 | 308 | 317 | 308 | 309 | -1.59% | 1,400 | 43億2486万 | +4.04% | 10.89 | - |
| 03/04 | 309 | 317 | 307 | 314 | +1.95% | 2,400 | 43億9484万 | +6.44% | 11.07 | - |
| 02/28 | 300 | 308 | 300 | 308 | +2.67% | 1,100 | 43億1086万 | +4.76% | 10.86 | - |
| 02/27 | 305 | 305 | 300 | 300 | -2.28% | 2,200 | 41億9889万 | +2.39% | 10.58 | - |
| 02/26 | 305 | 307 | 305 | 307 | +0.99% | 300 | 42億9687万 | +5.14% | 10.82 | - |
| 02/25 | 300 | 304 | 300 | 304 | +3.05% | 7,700 | 42億5488万 | +4.47% | 10.72 | - |
| 02/22 | 301 | 302 | 295 | 295 | -1.67% | 3,500 | 41億2891万 | +1.72% | 10.4 | - |
| 02/21 | 298 | 300 | 294 | 300 | +1.01% | 2,500 | 41億9889万 | +3.45% | 10.58 | - |
| 02/20 | 297 | 297 | 296 | 297 | +0.68% | 1,300 | 41億5690万 | +2.77% | 10.47 | - |
| 02/19 | 295 | 295 | 290 | 295 | -0.34% | 8,800 | 41億2891万 | +2.43% | 10.4 | - |
| 02/18 | 295 | 296 | 280 | 296 | -0.67% | 7,800 | 41億4291万 | +3.14% | 10.44 | - |
| 02/15 | 298 | 298 | 280 | 298 | 0% | 31,100 | 41億7090万 | +4.2% | 10.51 | - |
| 02/14 | 290 | 298 | 289 | 298 | +0.34% | 4,100 | 41億7090万 | +4.56% | 10.51 | - |
| 02/13 | 291 | 297 | 287 | 297 | -0.67% | 1,400 | 41億5690万 | +4.58% | 10.47 | - |
| 02/12 | 299 | 299 | 298 | 299 | -1.32% | 600 | 41億8490万 | +6.03% | 10.54 | - |
| 02/08 | 300 | 303 | 298 | 303 | 0% | 1,800 | 42億4088万 | +8.21% | 10.68 | - |
| 02/07 | 304 | 304 | 303 | 303 | -0.66% | 2,000 | 42億4088万 | +8.99% | 10.68 | - |
| 02/06 | 298 | 305 | 298 | 305 | +2.69% | 6,400 | 42億6887万 | +10.51% | 10.75 | - |
| 02/05 | 297 | 298 | 297 | 297 | 0% | 9,100 | 41億5690万 | +8.39% | 10.47 | - |
| 02/04 | 285 | 297 | 285 | 297 | +4.21% | 5,600 | 41億5690万 | +9.59% | 10.47 | - |
| 02/01 | 283 | 288 | 283 | 285 | +0.71% | 9,200 | 39億8895万 | +5.95% | 10.05 | - |
| 01/31 | 280 | 283 | 277 | 283 | +1.07% | 3,800 | 39億6095万 | +5.6% | 9.98 | - |
| 01/30 | 275 | 285 | 274 | 280 | +3.32% | 3,700 | 39億1897万 | +5.26% | 9.87 | - |
| 01/29 | 273 | 273 | 271 | 271 | -1.09% | 1,900 | 37億9300万 | +2.26% | 9.55 | - |
| 01/28 | 277 | 278 | 273 | 274 | -0.36% | 4,200 | 38億3499万 | +3.79% | 9.66 | - |
| 01/25 | 276 | 277 | 273 | 275 | -0.72% | 7,900 | 38億4898万 | +4.96% | 9.7 | - |
| 01/24 | 281 | 281 | 277 | 277 | -1.07% | 2,100 | 38億7698万 | +6.13% | 9.77 | - |
| 01/23 | 286 | 286 | 280 | 280 | -1.75% | 2,800 | 39億1897万 | +7.69% | 9.87 | - |
| 01/22 | 290 | 290 | 283 | 285 | -2.06% | 3,400 | 39億8895万 | +10.47% | 10.05 | - |
| 01/21 | 288 | 294 | 288 | 291 | +3.93% | 2,200 | 40億7292万 | +13.67% | 10.26 | - |
| 01/18 | 277 | 280 | 272 | 280 | +1.45% | 1,100 | 39億1897万 | +10.24% | 9.87 | - |
| 01/17 | 278 | 279 | 276 | 276 | +0.36% | 1,500 | 38億6298万 | +9.09% | 9.73 | - |
| 01/16 | 275 | 280 | 275 | 275 | -0.72% | 6,400 | 38億4898万 | +9.56% | 9.7 | - |
| 01/15 | 270 | 277 | 267 | 277 | +2.59% | 5,600 | 38億7698万 | +10.8% | 9.77 | - |
| 01/11 | 276 | 276 | 265 | 270 | -2.17% | 7,600 | 37億7900万 | +8.87% | 9.52 | - |
| 01/10 | 269 | 276 | 268 | 276 | -2.13% | 2,800 | 38億6298万 | +11.74% | 9.73 | - |
| 01/09 | 259 | 282 | 259 | 282 | +11.46% | 13,500 | 39億4696万 | +14.63% | 9.94 | - |
| 01/08 | 259 | 259 | 253 | 253 | -2.69% | 3,000 | 35億4106万 | +3.27% | 8.92 | - |
| 01/07 | 258 | 260 | 253 | 260 | +3.17% | 3,200 | 36億3904万 | +6.56% | 9.17 | - |
| 01/04 | 252 | 252 | 252 | 252 | +1.61% | 600 | 35億2707万 | +3.28% | 8.88 | - |
| 2012 |
| 12/28 | 248 | 250 | 242 | 248 | +0.4% | 5,000 | - | +2.06% | - | - |
| 12/27 | 244 | 247 | 244 | 247 | 0% | 2,200 | - | +2.07% | - | - |
| 12/26 | 248 | 248 | 240 | 247 | +1.65% | 7,400 | - | +2.07% | - | - |
| 12/25 | 248 | 248 | 243 | 243 | 0% | 7,000 | - | +0.83% | - | - |
| 12/21 | 246 | 247 | 243 | 243 | -1.62% | 2,200 | - | +0.83% | - | - |
| 12/20 | 240 | 247 | 240 | 247 | +2.07% | 3,100 | - | +2.92% | - | - |
| 12/19 | 243 | 243 | 242 | 242 | 0% | 1,400 | - | +1.26% | - | - |
| 12/18 | 236 | 245 | 236 | 242 | -2.42% | 16,600 | - | +1.26% | - | - |
| 12/17 | 242 | 248 | 242 | 248 | +0.81% | 2,200 | - | +4.2% | - | - |
| 12/14 | 248 | 248 | 246 | 246 | +0.41% | 300 | - | +3.36% | - | - |
| 12/13 | 244 | 245 | 244 | 245 | +1.24% | 700 | - | +2.94% | - | - |
| 12/12 | 242 | 242 | 242 | 242 | +2.54% | 2,200 | - | +2.11% | - | - |
| 12/11 | 236 | 236 | 236 | 236 | -0.42% | 500 | - | -0.42% | - | - |
| 12/10 | 242 | 244 | 236 | 237 | -2.07% | 1,700 | - | 0% | - | - |
| 12/07 | 242 | 242 | 242 | 242 | -0.82% | 12,200 | - | +1.68% | - | - |
| 12/06 | 240 | 244 | 240 | 244 | +4.72% | 1,100 | - | +2.52% | - | - |
| 12/05 | 237 | 239 | 233 | 233 | -1.69% | 1,300 | - | -2.1% | - | - |
| 12/04 | 242 | 242 | 237 | 237 | -3.27% | 3,200 | - | -0.42% | - | - |
| 12/03 | 240 | 245 | 238 | 245 | +0.82% | 3,800 | - | +2.94% | - | - |
| 11/30 | 248 | 248 | 243 | 243 | -2.41% | 7,000 | - | +2.1% | - | - |
| 11/29 | 248 | 249 | 248 | 249 | +1.63% | 2,000 | - | +4.18% | - | - |
| 11/28 | 245 | 245 | 245 | 245 | +0.41% | 3,000 | - | +2.51% | - | - |
| 11/27 | 243 | 244 | 243 | 244 | +0.83% | 2,000 | - | +2.09% | - | - |
| 11/26 | 242 | 242 | 242 | 242 | +1.26% | 5,000 | - | +0.83% | - | - |
| 11/22 | 239 | 240 | 239 | 239 | +3.02% | 4,000 | - | -0.42% | - | - |
| 11/09 | 230 | 232 | 230 | 232 | 0% | 4,000 | - | -3.33% | - | - |
| 11/08 | 232 | 232 | 232 | 232 | +1.31% | 1,000 | - | -3.73% | - | - |
| 11/02 | 229 | 229 | 229 | 229 | 0% | 1,000 | - | -4.98% | - | - |
| 11/01 | 229 | 229 | 229 | 229 | +0.44% | 2,000 | - | -5.37% | - | - |
| 10/25 | 230 | 230 | 228 | 228 | -0.87% | 10,000 | - | -6.17% | - | - |
| 10/24 | 234 | 234 | 230 | 230 | -0.86% | 3,000 | - | -5.74% | - | - |
| 10/23 | 232 | 232 | 232 | 232 | 0% | 2,000 | - | -5.31% | - | - |
| 10/19 | 233 | 233 | 232 | 232 | -1.69% | 3,000 | - | -5.69% | - | - |
| 10/18 | 236 | 236 | 234 | 236 | 0% | 5,000 | - | -4.07% | - | - |
| 10/17 | 236 | 236 | 236 | 236 | -2.48% | 1,000 | - | -4.45% | - | - |
| 10/05 | 242 | 242 | 242 | 242 | +1.68% | 1,000 | - | -2.02% | - | - |
| 09/28 | 238 | 238 | 238 | 238 | 0% | 1,000 | - | -3.64% | - | - |
| 09/26 | 238 | 238 | 238 | 238 | -1.24% | 2,000 | - | -4.03% | - | - |
| 09/25 | 241 | 241 | 241 | 241 | -1.63% | 4,000 | - | -2.82% | - | - |
| 09/24 | 245 | 245 | 245 | 245 | -1.21% | 1,000 | - | -1.61% | - | - |
| 09/21 | 248 | 248 | 248 | 248 | +1.22% | 1,000 | - | -0.4% | - | - |
| 09/13 | 244 | 245 | 244 | 245 | +1.66% | 2,000 | - | -2% | - | - |
| 09/12 | 241 | 241 | 241 | 241 | -1.63% | 1,000 | - | -3.98% | - | - |
| 09/11 | 242 | 245 | 242 | 245 | -2% | 13,000 | - | -2.39% | - | - |
