株価チャート
2012/09/24～2013/02/22
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 |
| 02/22 | 173 | 175 | 172 | 173 | 0% | 17,000 | 32億4185万 | +5.49% | 14.15 | 0.73 |
| 02/21 | 177 | 179 | 173 | 173 | 0% | 138,000 | 32億4185万 | +6.13% | 14.15 | 0.73 |
| 02/20 | 169 | 174 | 168 | 173 | +4.22% | 63,000 | 32億4185万 | +6.79% | 14.15 | 0.73 |
| 02/19 | 167 | 172 | 164 | 166 | 0% | 376,000 | 31億1068万 | +2.47% | 13.57 | 0.7 |
| 02/18 | 159 | 166 | 159 | 166 | +2.47% | 73,000 | 31億1068万 | +2.47% | 13.57 | 0.7 |
| 02/15 | 161 | 162 | 155 | 162 | -0.61% | 33,000 | 30億3572万 | 0% | 13.25 | 0.68 |
| 02/14 | 162 | 163 | 161 | 163 | +1.24% | 28,000 | 30億5446万 | +0.62% | 13.33 | 0.68 |
| 02/13 | 163 | 164 | 161 | 161 | -0.62% | 81,000 | 30億1698万 | -0.62% | 13.16 | 0.68 |
| 02/12 | 162 | 165 | 161 | 162 | 0% | 51,000 | 30億3572万 | -0.61% | 13.25 | 0.68 |
| 02/08 | 161 | 163 | 160 | 162 | 0% | 54,000 | 30億3572万 | -0.61% | 13.25 | 0.68 |
| 02/07 | 164 | 164 | 162 | 162 | -1.22% | 20,000 | 30億3572万 | -0.61% | 13.25 | 0.68 |
| 02/06 | 164 | 168 | 163 | 164 | 0% | 16,000 | 30億7320万 | +0.61% | 13.41 | 0.69 |
| 02/05 | 168 | 169 | 161 | 164 | -2.96% | 68,000 | 30億7320万 | 0% | 13.41 | 0.69 |
| 02/04 | 169 | 170 | 166 | 169 | +0.6% | 67,000 | 31億6689万 | +3.05% | 13.82 | 0.71 |
| 02/01 | 166 | 169 | 166 | 168 | +1.82% | 84,000 | 31億4815万 | +2.44% | 13.74 | 0.71 |
| 01/31 | 165 | 166 | 163 | 165 | +1.23% | 90,000 | 30億9194万 | +0.61% | 13.49 | 0.69 |
| 01/30 | 163 | 164 | 163 | 163 | 0% | 55,000 | 30億5446万 | 0% | 13.33 | 0.68 |
| 01/29 | 160 | 163 | 158 | 163 | +2.52% | 55,000 | 30億5446万 | 0% | 13.33 | 0.68 |
| 01/28 | 157 | 160 | 157 | 159 | +1.27% | 28,000 | 29億7950万 | -1.85% | 13 | 0.67 |
| 01/25 | 160 | 160 | 157 | 157 | +0.64% | 41,000 | 29億4202万 | -3.09% | 12.84 | 0.66 |
| 01/24 | 158 | 158 | 156 | 156 | -0.64% | 18,000 | 29億2329万 | -3.7% | 12.76 | 0.66 |
| 01/23 | 160 | 160 | 156 | 157 | -1.26% | 48,000 | 29億4202万 | -2.48% | 12.84 | 0.66 |
| 01/22 | 161 | 161 | 156 | 159 | -1.85% | 52,000 | 29億7950万 | -1.24% | 13 | 0.67 |
| 01/21 | 162 | 163 | 158 | 162 | +0.62% | 98,000 | 30億3572万 | +0.62% | 13.25 | 0.68 |
| 01/18 | 158 | 161 | 154 | 161 | +1.26% | 97,000 | 30億1698万 | +0.63% | 13.16 | 0.68 |
| 01/17 | 158 | 162 | 158 | 159 | 0% | 34,000 | 29億7950万 | 0% | 13 | 0.67 |
| 01/16 | 165 | 165 | 159 | 159 | -4.22% | 75,000 | 29億7950万 | 0% | 13 | 0.67 |
| 01/15 | 166 | 167 | 165 | 166 | -1.19% | 55,000 | 31億1068万 | +5.06% | 13.57 | 0.7 |
| 01/11 | 166 | 172 | 166 | 168 | +1.2% | 94,000 | 31億4815万 | +7.01% | 13.74 | 0.71 |
| 01/10 | 168 | 168 | 163 | 166 | -0.6% | 62,000 | 31億1068万 | +6.41% | 13.57 | 0.7 |
| 01/09 | 158 | 167 | 158 | 167 | +2.45% | 68,000 | 31億2941万 | +7.74% | 13.65 | 0.7 |
| 01/08 | 165 | 165 | 160 | 163 | -2.4% | 85,000 | 30億5446万 | +5.84% | 13.33 | 0.68 |
| 01/07 | 172 | 172 | 159 | 167 | -1.18% | 82,000 | 31億2941万 | +9.87% | 13.65 | 0.7 |
| 01/04 | 167 | 176 | 167 | 169 | +1.81% | 41,000 | 31億6689万 | +11.92% | 13.82 | 0.71 |
| 2012 |
| 12/28 | 173 | 175 | 166 | 166 | -2.35% | 69,000 | - | +11.41% | - | - |
| 12/27 | 177 | 177 | 168 | 170 | -2.3% | 77,000 | - | +14.86% | - | - |
| 12/26 | 179 | 179 | 173 | 174 | 0% | 111,000 | - | +19.18% | - | - |
| 12/25 | 170 | 174 | 168 | 174 | +6.75% | 184,000 | - | +20.83% | - | - |
| 12/21 | 160 | 169 | 159 | 163 | +3.16% | 253,000 | - | +14.79% | - | - |
| 12/20 | 155 | 160 | 155 | 158 | +0.64% | 261,000 | - | +12.06% | - | - |
| 12/19 | 152 | 157 | 149 | 157 | +3.29% | 190,000 | - | +12.95% | - | - |
| 12/18 | 148 | 152 | 148 | 152 | +2.7% | 35,000 | - | +10.14% | - | - |
| 12/17 | 151 | 152 | 148 | 148 | -0.67% | 30,000 | - | +8.03% | - | - |
| 12/14 | 150 | 152 | 146 | 149 | -1.32% | 68,000 | - | +9.56% | - | - |
| 12/13 | 155 | 155 | 151 | 151 | -0.66% | 30,000 | - | +11.85% | - | - |
| 12/12 | 151 | 154 | 150 | 152 | +2.7% | 83,000 | - | +13.43% | - | - |
| 12/11 | 148 | 151 | 146 | 148 | -1.33% | 68,000 | - | +11.28% | - | - |
| 12/10 | 148 | 150 | 145 | 150 | +3.45% | 81,000 | - | +12.78% | - | - |
| 12/07 | 143 | 146 | 142 | 145 | +1.4% | 38,000 | - | +9.85% | - | - |
| 12/06 | 142 | 145 | 140 | 143 | +0.7% | 37,000 | - | +9.16% | - | - |
| 12/05 | 144 | 144 | 140 | 142 | -1.39% | 43,000 | - | +8.4% | - | - |
| 12/04 | 146 | 146 | 142 | 144 | -2.04% | 54,000 | - | +9.92% | - | - |
| 12/03 | 139 | 148 | 137 | 147 | +8.09% | 135,000 | - | +13.08% | - | - |
| 11/30 | 137 | 138 | 136 | 136 | +0.74% | 36,000 | 25億4850万 | +4.62% | 11.12 | 0.57 |
| 11/29 | 134 | 137 | 134 | 135 | 0% | 50,000 | - | +4.65% | - | - |
| 11/28 | 136 | 140 | 135 | 135 | 0% | 58,000 | - | +4.65% | - | - |
| 11/27 | 129 | 136 | 129 | 135 | +3.85% | 103,000 | - | +5.47% | - | - |
| 11/26 | 130 | 130 | 128 | 130 | 0% | 26,000 | - | +1.56% | - | - |
| 11/22 | 129 | 130 | 128 | 130 | +1.56% | 25,000 | - | +1.56% | - | - |
| 11/21 | 129 | 129 | 127 | 128 | +0.79% | 13,000 | - | +0.79% | - | - |
| 11/20 | 131 | 131 | 127 | 127 | -2.31% | 41,000 | - | 0% | - | - |
| 11/19 | 132 | 133 | 130 | 130 | +2.36% | 72,000 | - | +2.36% | - | - |
| 11/16 | 125 | 128 | 125 | 127 | +3.25% | 21,000 | - | 0% | - | - |
| 11/15 | 122 | 127 | 122 | 123 | 0% | 11,000 | - | -3.15% | - | - |
| 11/14 | 123 | 123 | 121 | 123 | +0.82% | 15,000 | - | -3.91% | - | - |
| 11/13 | 123 | 125 | 122 | 122 | 0% | 21,000 | - | -4.69% | - | - |
| 11/12 | 127 | 127 | 122 | 122 | -4.69% | 45,000 | - | -4.69% | - | - |
| 11/09 | 128 | 128 | 128 | 128 | 0% | 1,000 | - | -0.78% | - | - |
| 11/08 | 127 | 128 | 127 | 128 | -0.78% | 7,000 | - | -0.78% | - | - |
| 11/07 | 129 | 129 | 127 | 129 | +0.78% | 7,000 | - | 0% | - | - |
| 11/06 | 129 | 130 | 127 | 128 | -1.54% | 26,000 | - | -0.78% | - | - |
| 11/05 | 128 | 132 | 128 | 130 | 0% | 28,000 | - | 0% | - | - |
| 11/02 | 132 | 133 | 128 | 130 | -2.99% | 27,000 | - | 0% | - | - |
| 11/01 | 130 | 134 | 129 | 134 | -0.74% | 15,000 | - | +2.29% | - | - |
| 10/30 | 132 | 135 | 132 | 135 | +1.5% | 23,000 | - | +3.05% | - | - |
| 10/29 | 130 | 135 | 130 | 133 | +2.31% | 31,000 | - | +2.31% | - | - |
| 10/26 | 133 | 134 | 130 | 130 | -2.26% | 49,000 | - | 0% | - | - |
| 10/25 | 129 | 135 | 128 | 133 | +5.56% | 76,000 | - | +1.53% | - | - |
| 10/24 | 123 | 127 | 123 | 126 | 0% | 25,000 | - | -3.82% | - | - |
| 10/23 | 124 | 127 | 121 | 126 | +1.61% | 102,000 | - | -3.82% | - | - |
| 10/22 | 121 | 124 | 120 | 124 | +1.64% | 45,000 | - | -6.06% | - | - |
| 10/19 | 121 | 122 | 120 | 122 | -0.81% | 17,000 | - | -7.58% | - | - |
| 10/18 | 125 | 125 | 120 | 123 | -1.6% | 35,000 | - | -7.52% | - | - |
| 10/17 | 125 | 127 | 116 | 125 | +0.81% | 130,000 | - | -6.02% | - | - |
| 10/16 | 129 | 129 | 121 | 124 | -3.88% | 38,000 | - | -7.46% | - | - |
| 10/15 | 129 | 129 | 126 | 129 | 0% | 19,000 | - | -3.73% | - | - |
| 10/12 | 126 | 129 | 126 | 129 | +1.57% | 11,000 | - | -3.73% | - | - |
| 10/11 | 125 | 128 | 125 | 127 | -2.31% | 18,000 | - | -5.22% | - | - |
| 10/10 | 131 | 132 | 129 | 130 | -1.52% | 17,000 | - | -2.99% | - | - |
| 10/09 | 132 | 132 | 132 | 132 | -0.75% | 2,000 | - | -2.22% | - | - |
| 10/05 | 131 | 136 | 131 | 133 | +1.53% | 27,000 | - | -1.48% | - | - |
| 10/04 | 130 | 131 | 130 | 131 | 0% | 6,000 | - | -2.96% | - | - |
| 10/03 | 132 | 132 | 130 | 131 | -0.76% | 5,000 | - | -3.68% | - | - |
| 10/02 | 133 | 133 | 131 | 132 | -2.94% | 17,000 | - | -2.94% | - | - |
| 10/01 | 140 | 140 | 131 | 136 | -1.45% | 14,000 | - | -0.73% | - | - |
| 09/28 | 139 | 141 | 138 | 138 | -1.43% | 8,000 | - | +0.73% | - | - |
| 09/27 | 138 | 142 | 138 | 140 | 0% | 12,000 | - | +1.45% | - | - |
| 09/26 | 136 | 142 | 135 | 140 | +2.19% | 31,000 | - | +0.72% | - | - |
| 09/25 | 133 | 137 | 133 | 137 | +5.38% | 77,000 | - | -1.44% | - | - |
| 09/24 | 134 | 134 | 130 | 130 | -2.99% | 61,000 | - | -7.14% | - | - |
