株価チャート
2013/02/04～2013/06/28
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 |
| 06/28 | 246 | 247 | 243 | 245 | +2.08% | 4,100 | 18億7670万 | -6.84% | 7.43 | 0.47 |
| 06/27 | 253 | 253 | 235 | 240 | -2.83% | 6,800 | 18億3840万 | -9.09% | 7.28 | 0.46 |
| 06/26 | 251 | 263 | 240 | 247 | -5.36% | 10,700 | 18億9202万 | -7.14% | 7.49 | 0.47 |
| 06/25 | 271 | 271 | 260 | 261 | -4.4% | 16,100 | 19億9926万 | -2.25% | 7.91 | 0.5 |
| 06/24 | 267 | 273 | 265 | 273 | +0.37% | 6,300 | 20億9118万 | +1.87% | 8.28 | 0.52 |
| 06/21 | 266 | 273 | 257 | 272 | +0.74% | 9,000 | 20億8352万 | +1.49% | 8.25 | 0.52 |
| 06/20 | 268 | 271 | 268 | 270 | -0.74% | 1,800 | 20億6820万 | +0.75% | 8.19 | 0.52 |
| 06/19 | 273 | 273 | 270 | 272 | 0% | 1,500 | 20億8352万 | +1.49% | 8.25 | 0.52 |
| 06/18 | 269 | 275 | 267 | 272 | +1.12% | 5,300 | 20億8352万 | +1.49% | 8.25 | 0.52 |
| 06/17 | 267 | 271 | 259 | 269 | +0.75% | 9,500 | 20億6054万 | +0.37% | 8.16 | 0.52 |
| 06/14 | 269 | 270 | 265 | 267 | +2.3% | 7,500 | 20億4522万 | -0.74% | 8.1 | 0.51 |
| 06/13 | 263 | 264 | 255 | 261 | -1.14% | 3,000 | 19億9926万 | -2.97% | 7.91 | 0.5 |
| 06/12 | 257 | 266 | 257 | 264 | +1.54% | 3,600 | 20億2224万 | -2.22% | 8 | 0.51 |
| 06/11 | 258 | 265 | 258 | 260 | +1.17% | 6,400 | 19億9160万 | -4.06% | 7.88 | 0.5 |
| 06/10 | 251 | 258 | 251 | 257 | +4.47% | 4,900 | 19億6862万 | -5.86% | 7.79 | 0.49 |
| 06/07 | 248 | 250 | 239 | 246 | -2.77% | 23,000 | 18億8436万 | -10.22% | 7.46 | 0.47 |
| 06/06 | 263 | 265 | 250 | 253 | -4.53% | 33,000 | 19億3798万 | -8.33% | 7.67 | 0.49 |
| 06/05 | 269 | 274 | 265 | 265 | -1.85% | 9,300 | 20億2990万 | -4.68% | 8.03 | 0.51 |
| 06/04 | 264 | 271 | 262 | 270 | +1.5% | 15,400 | 20億6820万 | -3.57% | 8.19 | 0.52 |
| 06/03 | 265 | 270 | 264 | 266 | -1.12% | 13,200 | 20億3756万 | -5.67% | 8.06 | 0.51 |
| 05/31 | 268 | 270 | 267 | 269 | +0.75% | 2,900 | 20億6054万 | -5.28% | 8.16 | 0.52 |
| 05/30 | 271 | 271 | 265 | 267 | -2.2% | 8,700 | 20億4522万 | -6.32% | 8.1 | 0.51 |
| 05/29 | 276 | 276 | 268 | 273 | +1.49% | 7,700 | 20億9118万 | -4.55% | 8.28 | 0.52 |
| 05/28 | 269 | 272 | 266 | 269 | -0.37% | 8,300 | 20億6054万 | -5.94% | 8.16 | 0.52 |
| 05/27 | 273 | 273 | 266 | 270 | -0.74% | 13,900 | 20億6820万 | -5.92% | 8.19 | 0.52 |
| 05/24 | 276 | 277 | 261 | 272 | -0.73% | 33,500 | 20億8352万 | -5.23% | 8.25 | 0.52 |
| 05/23 | 285 | 290 | 274 | 274 | -2.49% | 70,500 | 20億9884万 | -4.86% | 8.31 | 0.53 |
| 05/22 | 281 | 284 | 278 | 281 | +0.72% | 34,100 | 21億5246万 | -2.43% | 8.52 | 0.54 |
| 05/21 | 281 | 282 | 279 | 279 | -0.71% | 29,300 | 21億3714万 | -3.13% | 8.46 | 0.54 |
| 05/20 | 280 | 281 | 275 | 281 | +1.44% | 30,600 | 21億5246万 | -2.77% | 8.52 | 0.54 |
| 05/17 | 274 | 279 | 272 | 277 | +2.21% | 32,200 | 21億2182万 | -4.15% | 8.4 | 0.53 |
| 05/16 | 281 | 281 | 263 | 271 | -1.81% | 107,900 | 20億7586万 | -6.23% | 8.22 | 0.52 |
| 05/15 | 274 | 276 | 270 | 276 | +2.99% | 72,100 | 21億1416万 | -4.5% | 8.37 | 0.53 |
| 05/14 | 288 | 288 | 265 | 268 | -4.29% | 250,600 | 20億5288万 | -7.27% | 8.13 | 0.52 |
| 05/13 | 289 | 290 | 280 | 280 | -0.36% | 68,600 | 21億4480万 | -3.11% | 8.49 | 0.54 |
| 05/10 | 282 | 287 | 281 | 281 | +0.72% | 50,600 | 21億5246万 | -2.77% | 8.52 | 0.54 |
| 05/09 | 298 | 298 | 273 | 279 | -5.74% | 104,000 | 21億3714万 | -3.46% | 8.46 | 0.54 |
| 05/08 | 301 | 315 | 291 | 296 | -1.33% | 109,800 | 22億6736万 | +2.42% | 8.97 | 0.57 |
| 05/07 | 299 | 305 | 295 | 300 | +1.35% | 52,500 | 22億9800万 | +4.17% | 9.1 | 0.58 |
| 05/02 | 297 | 298 | 292 | 296 | 0% | 16,800 | 22億6736万 | +2.78% | 8.97 | 0.57 |
| 05/01 | 303 | 305 | 290 | 296 | -2.95% | 76,500 | 22億6736万 | +2.78% | 8.97 | 0.57 |
| 04/30 | 309 | 312 | 304 | 305 | -1.29% | 16,500 | 23億3630万 | +5.9% | 9.25 | 0.59 |
| 04/26 | 315 | 318 | 307 | 309 | +0.32% | 48,500 | 23億6694万 | +7.29% | 9.37 | 0.59 |
| 04/25 | 315 | 315 | 308 | 308 | -3.45% | 58,400 | 23億5928万 | +7.32% | 9.34 | 0.59 |
| 04/24 | 294 | 327 | 293 | 319 | +9.25% | 221,400 | 24億4354万 | +11.15% | 9.67 | 0.61 |
| 04/23 | 290 | 292 | 287 | 292 | +1.74% | 17,900 | 22億3672万 | +2.1% | 8.85 | 0.56 |
| 04/22 | 284 | 288 | 283 | 287 | +1.41% | 4,900 | 21億9842万 | +0.7% | 8.7 | 0.55 |
| 04/19 | 284 | 284 | 283 | 283 | -0.35% | 4,700 | 21億6778万 | -0.7% | 8.58 | 0.54 |
| 04/18 | 286 | 286 | 284 | 284 | 0% | 4,400 | 21億7544万 | -0.35% | 8.61 | 0.55 |
| 04/17 | 283 | 284 | 281 | 284 | 0% | 7,200 | 21億7544万 | -0.7% | 8.61 | 0.55 |
| 04/16 | 284 | 286 | 283 | 284 | -1.05% | 18,300 | 21億7544万 | -0.7% | 8.61 | 0.55 |
| 04/15 | 285 | 287 | 283 | 287 | +0.35% | 7,400 | 21億9842万 | 0% | 8.7 | 0.55 |
| 04/12 | 287 | 287 | 282 | 286 | 0% | 5,700 | 21億9076万 | -0.35% | 8.67 | 0.55 |
| 04/11 | 283 | 286 | 279 | 286 | +2.14% | 10,600 | 21億9076万 | -0.35% | 8.67 | 0.55 |
| 04/10 | 278 | 288 | 277 | 280 | +1.45% | 14,900 | 21億4480万 | -2.44% | 8.49 | 0.54 |
| 04/09 | 277 | 279 | 274 | 276 | +0.36% | 10,100 | 21億1416万 | -3.83% | 8.37 | 0.53 |
| 04/08 | 286 | 286 | 274 | 275 | -1.08% | 13,000 | 21億650万 | -4.18% | 8.34 | 0.53 |
| 04/05 | 279 | 280 | 274 | 278 | +1.46% | 6,200 | 21億2948万 | -3.14% | 8.43 | 0.53 |
| 04/04 | 275 | 279 | 272 | 274 | -1.79% | 5,800 | 20億9884万 | -4.53% | 8.31 | 0.53 |
| 04/03 | 273 | 279 | 270 | 279 | +2.2% | 6,300 | 21億3714万 | -2.79% | 8.46 | 0.54 |
| 04/02 | 275 | 278 | 268 | 273 | -2.15% | 10,700 | 20億9118万 | -4.55% | 8.28 | 0.52 |
| 04/01 | 288 | 288 | 276 | 279 | -3.46% | 14,800 | 21億3714万 | -2.79% | 8.46 | 0.54 |
| 03/29 | 293 | 293 | 288 | 289 | -1.03% | 7,900 | 22億1374万 | +0.7% | 8.76 | 0.56 |
| 03/28 | 298 | 304 | 291 | 292 | -2.01% | 7,200 | 22億3672万 | +2.1% | 8.85 | 0.56 |
| 03/27 | 296 | 298 | 291 | 298 | +0.68% | 4,800 | 22億8268万 | +4.56% | 9.03 | 0.57 |
| 03/26 | 300 | 301 | 294 | 296 | -1.66% | 12,000 | 22億6736万 | +4.23% | 8.97 | 0.57 |
| 03/25 | 309 | 309 | 287 | 301 | +2.38% | 31,900 | 23億566万 | +6.36% | 9.13 | 0.58 |
| 03/22 | 298 | 300 | 285 | 294 | -1.01% | 20,600 | 22億5204万 | +4.26% | 8.91 | 0.57 |
| 03/21 | 288 | 297 | 287 | 297 | +4.21% | 16,900 | 22億7502万 | +5.69% | 9 | 0.57 |
| 03/19 | 286 | 286 | 278 | 285 | +1.06% | 21,000 | 21億8310万 | +1.42% | 8.64 | 0.55 |
| 03/18 | 294 | 294 | 282 | 282 | -2.08% | 16,900 | 21億6012万 | +0.71% | 8.55 | 0.54 |
| 03/15 | 286 | 290 | 285 | 288 | 0% | 18,900 | 22億608万 | +2.86% | 8.73 | 0.55 |
| 03/14 | 289 | 289 | 284 | 288 | -0.35% | 30,500 | 22億608万 | +3.23% | 8.73 | 0.55 |
| 03/13 | 289 | 294 | 287 | 289 | -2.69% | 40,300 | 22億1374万 | +3.58% | 8.76 | 0.56 |
| 03/12 | 296 | 300 | 274 | 297 | -1.98% | 140,900 | 22億7502万 | +6.45% | 9 | 0.57 |
| 03/11 | 315 | 379 | 301 | 303 | +1.34% | 731,400 | 23億2098万 | +8.99% | 9.19 | 0.58 |
| 03/08 | 282 | 315 | 282 | 299 | +6.41% | 58,300 | 22億9034万 | +7.94% | 9.07 | 0.57 |
| 03/07 | 276 | 281 | 276 | 281 | +1.81% | 10,900 | 21億5246万 | +1.81% | 8.52 | 0.54 |
| 03/06 | 277 | 279 | 276 | 276 | -0.72% | 1,800 | 21億1416万 | 0% | 8.37 | 0.53 |
| 03/05 | 274 | 279 | 273 | 278 | +1.46% | 1,400 | 21億2948万 | +0.72% | 8.43 | 0.53 |
| 03/04 | 279 | 280 | 274 | 274 | -1.79% | 7,700 | 20億9884万 | -0.72% | 8.31 | 0.53 |
| 03/01 | 275 | 279 | 274 | 279 | +1.45% | 3,500 | 21億3714万 | +0.72% | 8.46 | 0.54 |
| 02/28 | 275 | 279 | 275 | 275 | -1.08% | 1,800 | 21億650万 | -0.72% | 8.34 | 0.53 |
| 02/27 | 278 | 278 | 278 | 278 | +2.58% | 100 | 21億2948万 | +0.36% | 8.43 | 0.53 |
| 02/26 | 278 | 278 | 271 | 271 | -3.21% | 1,300 | 20億7586万 | -2.17% | 8.22 | 0.52 |
| 02/25 | 279 | 280 | 275 | 280 | +1.82% | 6,800 | 21億4480万 | +0.72% | 8.49 | 0.54 |
| 02/22 | 278 | 278 | 270 | 275 | 0% | 3,700 | 21億650万 | -1.08% | 8.34 | 0.53 |
| 02/21 | 273 | 278 | 273 | 275 | +0.73% | 400 | 21億650万 | -1.08% | 8.34 | 0.53 |
| 02/20 | 274 | 276 | 273 | 273 | +0.74% | 3,100 | 20億9118万 | -1.8% | 8.28 | 0.52 |
| 02/19 | 271 | 271 | 271 | 271 | +0.37% | 200 | 20億7586万 | -2.87% | 8.22 | 0.52 |
| 02/18 | 278 | 280 | 268 | 270 | -1.46% | 2,300 | 20億6820万 | -3.57% | 8.19 | 0.52 |
| 02/15 | 270 | 277 | 270 | 274 | -0.72% | 8,500 | 20億9884万 | -2.14% | 8.31 | 0.53 |
| 02/14 | 277 | 279 | 276 | 276 | 0% | 2,300 | 21億1416万 | -1.78% | 8.37 | 0.53 |
| 02/13 | 270 | 278 | 270 | 276 | +1.85% | 900 | 21億1416万 | -1.78% | 8.37 | 0.53 |
| 02/12 | 280 | 280 | 271 | 271 | -1.45% | 3,300 | 20億7586万 | -3.9% | 8.22 | 0.52 |
| 02/08 | 278 | 279 | 274 | 275 | -1.79% | 8,400 | 21億650万 | -2.83% | 8.34 | 0.53 |
| 02/07 | 279 | 280 | 277 | 280 | 0% | 9,900 | 21億4480万 | -1.06% | 8.49 | 0.54 |
| 02/06 | 281 | 281 | 279 | 280 | 0% | 4,300 | 21億4480万 | -1.06% | 8.49 | 0.54 |
| 02/05 | 284 | 284 | 280 | 280 | -1.41% | 1,200 | 21億4480万 | -1.41% | 8.49 | 0.54 |
| 02/04 | 281 | 284 | 281 | 284 | +1.43% | 2,100 | 21億7544万 | 0% | 8.61 | 0.55 |
