株価チャート
2013/01/04～2013/05/31
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 |
| 05/31 | 210 | 223 | 210 | 218 | +2.83% | 28,000 | 40億8511万 | -3.11% | 17.83 | 0.92 |
| 05/30 | 214 | 216 | 210 | 212 | -2.75% | 84,000 | 39億7267万 | -5.78% | 17.33 | 0.89 |
| 05/29 | 215 | 219 | 214 | 218 | -0.91% | 54,000 | 40億8511万 | -3.54% | 17.83 | 0.92 |
| 05/28 | 221 | 224 | 220 | 220 | -2.22% | 71,000 | 41億2258万 | -3.08% | 17.99 | 0.92 |
| 05/27 | 228 | 228 | 221 | 225 | +2.27% | 56,000 | 42億1628万 | -0.88% | 18.4 | 0.94 |
| 05/24 | 228 | 237 | 215 | 220 | -2.22% | 237,000 | 41億2258万 | -2.65% | 17.99 | 0.92 |
| 05/23 | 248 | 250 | 225 | 225 | -7.41% | 236,000 | 42億1628万 | -0.44% | 18.4 | 0.94 |
| 05/22 | 229 | 251 | 229 | 243 | +6.58% | 451,000 | 45億5358万 | +8% | 19.87 | 1.02 |
| 05/21 | 227 | 228 | 227 | 228 | +0.44% | 46,000 | 42億7250万 | +2.24% | 18.64 | 0.96 |
| 05/20 | 228 | 228 | 226 | 227 | 0% | 64,000 | 42億5376万 | +1.79% | 18.56 | 0.95 |
| 05/17 | 223 | 228 | 223 | 227 | +2.71% | 45,000 | 42億5376万 | +2.71% | 18.56 | 0.95 |
| 05/16 | 227 | 227 | 216 | 221 | -1.78% | 95,000 | 41億4132万 | +0.45% | 18.07 | 0.93 |
| 05/15 | 226 | 227 | 220 | 225 | +2.27% | 156,000 | 42億1628万 | +2.27% | 18.4 | 0.94 |
| 05/14 | 215 | 220 | 215 | 220 | +0.92% | 66,000 | 41億2258万 | +0.46% | 17.99 | 0.92 |
| 05/13 | 221 | 223 | 216 | 218 | -1.36% | 38,000 | 40億8511万 | 0% | 17.83 | 0.92 |
| 05/10 | 222 | 224 | 220 | 221 | -1.34% | 85,000 | 41億4132万 | +1.84% | 18.07 | 0.93 |
| 05/09 | 223 | 226 | 223 | 224 | -0.88% | 48,000 | 41億9754万 | +3.7% | 18.32 | 0.94 |
| 05/08 | 227 | 228 | 225 | 226 | 0% | 54,000 | 42億3502万 | +5.12% | 18.48 | 0.95 |
| 05/07 | 224 | 230 | 224 | 226 | +1.8% | 66,000 | 42億3502万 | +5.61% | 18.48 | 0.95 |
| 05/02 | 219 | 222 | 219 | 222 | +0.91% | 31,000 | 41億6006万 | +3.74% | 18.15 | 0.93 |
| 05/01 | 224 | 225 | 220 | 220 | -2.65% | 62,000 | 41億2258万 | +3.29% | 17.99 | 0.92 |
| 04/30 | 231 | 231 | 224 | 226 | -2.16% | 89,000 | 42億3502万 | +6.1% | 18.48 | 0.95 |
| 04/26 | 239 | 239 | 230 | 231 | -2.53% | 65,000 | 43億2871万 | +8.96% | 18.89 | 0.97 |
| 04/25 | 240 | 241 | 236 | 237 | -0.42% | 131,000 | 44億4115万 | +11.79% | 19.38 | 1 |
| 04/24 | 240 | 241 | 235 | 238 | +3.48% | 169,000 | 44億5989万 | +12.26% | 19.46 | 1 |
| 04/23 | 237 | 237 | 225 | 230 | -1.29% | 88,000 | 43億997万 | +9% | 18.81 | 0.97 |
| 04/22 | 239 | 243 | 232 | 233 | 0% | 226,000 | 43億6619万 | +10.43% | 19.05 | 0.98 |
| 04/19 | 225 | 233 | 222 | 233 | +6.39% | 243,000 | 43億6619万 | +9.91% | 19.05 | 0.98 |
| 04/18 | 217 | 224 | 215 | 219 | -0.9% | 109,000 | 41億384万 | +3.79% | 17.91 | 0.92 |
| 04/17 | 218 | 225 | 212 | 221 | +9.41% | 474,000 | 41億4132万 | +4.74% | 18.07 | 0.93 |
| 04/16 | 201 | 206 | 198 | 202 | -1.46% | 81,000 | 37億8528万 | -4.72% | 16.52 | 0.85 |
| 04/15 | 204 | 207 | 202 | 205 | +0.49% | 49,000 | 38億4150万 | -5.09% | 16.76 | 0.86 |
| 04/12 | 207 | 207 | 201 | 204 | -1.45% | 30,000 | 38億2276万 | -5.99% | 16.68 | 0.86 |
| 04/11 | 206 | 209 | 204 | 207 | +2.99% | 80,000 | 38億7898万 | -4.17% | 16.93 | 0.87 |
| 04/10 | 203 | 205 | 201 | 201 | -0.5% | 42,000 | 37億6654万 | -6.51% | 16.44 | 0.84 |
| 04/09 | 211 | 213 | 199 | 202 | -4.27% | 141,000 | 37億8528万 | -5.61% | 16.52 | 0.85 |
| 04/08 | 198 | 211 | 197 | 211 | +6.03% | 91,000 | 39億5393万 | -0.47% | 17.25 | 0.89 |
| 04/05 | 200 | 205 | 199 | 199 | +2.58% | 87,000 | 37億2906万 | -5.69% | 16.27 | 0.84 |
| 04/04 | 191 | 196 | 188 | 194 | -2.02% | 62,000 | 36億3537万 | -7.18% | 15.86 | 0.81 |
| 04/03 | 197 | 200 | 196 | 198 | +1.54% | 48,000 | 37億1033万 | -4.81% | 16.19 | 0.83 |
| 04/02 | 190 | 195 | 176 | 195 | +3.17% | 99,000 | 36億5411万 | -5.8% | 15.94 | 0.82 |
| 04/01 | 201 | 203 | 189 | 189 | -8.7% | 160,000 | 35億4167万 | -8.25% | 15.45 | 0.79 |
| 03/29 | 215 | 215 | 203 | 207 | -3.72% | 116,000 | 38億7898万 | +0.49% | 16.93 | 0.87 |
| 03/28 | 218 | 218 | 212 | 215 | +0.94% | 53,000 | 40億2889万 | +5.39% | 17.58 | 0.9 |
| 03/27 | 209 | 218 | 208 | 213 | +2.9% | 71,000 | 39億9141万 | +4.93% | 17.42 | 0.89 |
| 03/26 | 216 | 217 | 207 | 207 | -5.05% | 110,000 | 38億7898万 | +2.99% | 16.93 | 0.87 |
| 03/25 | 221 | 222 | 217 | 218 | -1.8% | 87,000 | 40億8511万 | +9.55% | 17.83 | 0.92 |
| 03/22 | 226 | 227 | 221 | 222 | -3.06% | 87,000 | 41億6006万 | +12.69% | 18.15 | 0.93 |
| 03/21 | 231 | 235 | 224 | 229 | 0% | 173,000 | 42億9124万 | +17.44% | 18.72 | 0.96 |
| 03/19 | 229 | 236 | 229 | 229 | -0.87% | 114,000 | 42億9124万 | +19.27% | 18.72 | 0.96 |
| 03/18 | 233 | 239 | 224 | 231 | -2.53% | 176,000 | 43億2871万 | +22.22% | 18.89 | 0.97 |
| 03/15 | 225 | 243 | 220 | 237 | +7.73% | 345,000 | 44億4115万 | +27.42% | 19.38 | 1 |
| 03/14 | 213 | 245 | 213 | 220 | 0% | 356,000 | 41億2258万 | +20.22% | 17.99 | 0.92 |
| 03/13 | 234 | 234 | 202 | 220 | -5.98% | 590,000 | 41億2258万 | +21.55% | 17.99 | 0.92 |
| 03/12 | 242 | 298 | 234 | 234 | -25.48% | 1,955,000 | 43億8493万 | +30.73% | 19.13 | 0.98 |
| 03/11 | 314 | 314 | 314 | 314 | +34.19% | 844,000 | 58億8405万 | +78.41% | 25.67 | 1.32 |
| 03/08 | 234 | 234 | 201 | 234 | +27.17% | 1,496,000 | 43億8493万 | +37.65% | 19.13 | 0.98 |
| 03/07 | 178 | 184 | 172 | 184 | +9.52% | 244,000 | 34億4798万 | +9.52% | 15.05 | 0.77 |
| 03/06 | 170 | 170 | 168 | 168 | 0% | 27,000 | 31億4815万 | +0.6% | 13.74 | 0.71 |
| 03/05 | 169 | 169 | 168 | 168 | -0.59% | 39,000 | 31億4815万 | +0.6% | 13.74 | 0.71 |
| 03/04 | 168 | 170 | 168 | 169 | 0% | 17,000 | 31億6689万 | +1.81% | 13.82 | 0.71 |
| 03/01 | 169 | 169 | 168 | 169 | 0% | 8,000 | 31億6689万 | +1.81% | 13.82 | 0.71 |
| 02/28 | 171 | 174 | 169 | 169 | -2.31% | 30,000 | 31億6689万 | +2.42% | 13.82 | 0.71 |
| 02/27 | 170 | 173 | 167 | 173 | +1.76% | 52,000 | 32億4185万 | +4.85% | 14.15 | 0.73 |
| 02/26 | 170 | 176 | 170 | 170 | 0% | 22,000 | 31億8563万 | +3.66% | 13.9 | 0.71 |
| 02/25 | 170 | 172 | 168 | 170 | -1.73% | 35,000 | 31億8563万 | +3.66% | 13.9 | 0.71 |
| 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 |
