株価チャート
2012/10/30～2013/03/29
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 | 88 | 89 | 87 | 88 | -1.12% | 41,000 | 23億9631万 | -4.35% | 21.21 | 0.35 |
| 03/28 | 89 | 90 | 88 | 89 | -1.11% | 18,000 | 24億2354万 | -3.26% | 21.45 | 0.35 |
| 03/27 | 90 | 91 | 88 | 90 | -2.17% | 73,000 | 24億5077万 | -2.17% | 21.69 | 0.36 |
| 03/26 | 92 | 92 | 91 | 92 | 0% | 102,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 03/25 | 92 | 93 | 92 | 92 | -1.08% | 47,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 03/22 | 94 | 94 | 93 | 93 | 0% | 55,000 | 25億3246万 | +1.09% | 22.41 | 0.37 |
| 03/21 | 93 | 95 | 92 | 93 | 0% | 113,000 | 25億3246万 | +2.2% | 22.41 | 0.37 |
| 03/19 | 93 | 93 | 92 | 93 | 0% | 27,000 | 25億3246万 | +2.2% | 22.41 | 0.37 |
| 03/18 | 95 | 95 | 93 | 93 | -1.06% | 44,000 | 25億3246万 | +2.2% | 22.41 | 0.37 |
| 03/15 | 94 | 95 | 93 | 94 | 0% | 62,000 | 25億5969万 | +3.3% | 22.65 | 0.37 |
| 03/14 | 92 | 94 | 92 | 94 | +2.17% | 21,000 | 25億5969万 | +3.3% | 22.65 | 0.37 |
| 03/13 | 93 | 93 | 92 | 92 | -2.13% | 21,000 | 25億523万 | +1.1% | 22.17 | 0.36 |
| 03/12 | 93 | 95 | 93 | 94 | +2.17% | 64,000 | 25億5969万 | +2.17% | 22.65 | 0.37 |
| 03/11 | 92 | 94 | 92 | 92 | +1.1% | 151,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 03/08 | 91 | 91 | 90 | 91 | 0% | 29,000 | 24億7800万 | -1.09% | 21.93 | 0.36 |
| 03/07 | 91 | 91 | 90 | 91 | 0% | 38,000 | 24億7800万 | -1.09% | 21.93 | 0.36 |
| 03/06 | 91 | 92 | 90 | 91 | 0% | 64,000 | 24億7800万 | -1.09% | 21.93 | 0.36 |
| 03/05 | 92 | 92 | 90 | 91 | -1.09% | 61,000 | 24億7800万 | -1.09% | 21.93 | 0.36 |
| 03/04 | 93 | 93 | 91 | 92 | -1.08% | 30,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 03/01 | 91 | 93 | 91 | 93 | +1.09% | 41,000 | 25億3246万 | +1.09% | 22.41 | 0.37 |
| 02/28 | 91 | 92 | 91 | 92 | 0% | 23,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 02/27 | 91 | 92 | 90 | 92 | +1.1% | 31,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 02/26 | 91 | 91 | 90 | 91 | -1.09% | 28,000 | 24億7800万 | -1.09% | 21.93 | 0.36 |
| 02/25 | 90 | 94 | 90 | 92 | +2.22% | 39,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 02/22 | 90 | 90 | 89 | 90 | 0% | 32,000 | 24億5077万 | -2.17% | 21.69 | 0.36 |
| 02/21 | 91 | 91 | 90 | 90 | -2.17% | 17,000 | 24億5077万 | -2.17% | 21.69 | 0.36 |
| 02/20 | 92 | 92 | 91 | 92 | +1.1% | 15,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 02/19 | 89 | 93 | 89 | 91 | +4.6% | 63,000 | 24億7800万 | -1.09% | 21.93 | 0.36 |
| 02/18 | 86 | 88 | 85 | 87 | +2.35% | 11,000 | 23億6908万 | -6.45% | 20.97 | 0.34 |
| 02/15 | 87 | 87 | 82 | 85 | -4.49% | 64,000 | 23億1462万 | -8.6% | 20.48 | 0.34 |
| 02/14 | 88 | 89 | 84 | 89 | -1.11% | 93,000 | 24億2354万 | -4.3% | 21.45 | 0.35 |
| 02/13 | 92 | 92 | 87 | 90 | -2.17% | 127,000 | 24億5077万 | -2.17% | 21.69 | 0.36 |
| 02/12 | 95 | 95 | 91 | 92 | -4.17% | 129,000 | 25億523万 | 0% | 22.17 | 0.36 |
| 02/08 | 95 | 97 | 94 | 96 | +1.05% | 31,000 | 26億1415万 | +4.35% | 23.13 | 0.38 |
| 02/07 | 95 | 95 | 93 | 95 | 0% | 40,000 | 25億8692万 | +4.4% | 22.89 | 0.38 |
| 02/06 | 95 | 96 | 94 | 95 | -1.04% | 57,000 | 25億8692万 | +5.56% | 22.89 | 0.38 |
| 02/05 | 98 | 98 | 93 | 96 | -2.04% | 107,000 | 26億1415万 | +6.67% | 23.13 | 0.38 |
| 02/04 | 96 | 99 | 95 | 98 | +3.16% | 78,000 | 26億6862万 | +10.11% | 23.62 | 0.39 |
| 02/01 | 100 | 100 | 93 | 95 | -3.06% | 208,000 | 25億8692万 | +7.95% | 22.89 | 0.38 |
| 01/31 | 90 | 101 | 90 | 98 | +6.52% | 210,000 | 26億6862万 | +12.64% | 23.62 | 0.39 |
| 01/30 | 92 | 92 | 92 | 92 | +2.22% | 22,000 | 25億523万 | +6.98% | 22.17 | 0.36 |
| 01/29 | 92 | 94 | 90 | 90 | -4.26% | 43,000 | 24億5077万 | +4.65% | 21.69 | 0.36 |
| 01/28 | 95 | 95 | 94 | 94 | 0% | 44,000 | 25億5969万 | +10.59% | 22.65 | 0.37 |
| 01/25 | 92 | 94 | 91 | 94 | +4.44% | 39,000 | 25億5969万 | +11.9% | 22.65 | 0.37 |
| 01/24 | 90 | 91 | 88 | 90 | 0% | 44,000 | 24億5077万 | +7.14% | 21.69 | 0.36 |
| 01/23 | 92 | 92 | 89 | 90 | -2.17% | 57,000 | 24億5077万 | +8.43% | 21.69 | 0.36 |
| 01/22 | 95 | 95 | 92 | 92 | -2.13% | 28,000 | 25億523万 | +10.84% | 22.17 | 0.36 |
| 01/21 | 91 | 96 | 90 | 94 | +4.44% | 29,000 | 25億5969万 | +14.63% | 22.65 | 0.37 |
| 01/18 | 90 | 91 | 89 | 90 | +2.27% | 27,000 | 24億5077万 | +11.11% | 21.69 | 0.36 |
| 01/17 | 92 | 94 | 87 | 88 | -4.35% | 85,000 | 23億9631万 | +8.64% | 21.21 | 0.35 |
| 01/16 | 100 | 100 | 91 | 92 | -6.12% | 163,000 | 25億523万 | +15% | 22.17 | 0.36 |
| 01/15 | 95 | 98 | 94 | 98 | +5.38% | 100,000 | 26億6862万 | +22.5% | 23.62 | 0.39 |
| 01/11 | 92 | 95 | 91 | 93 | +3.33% | 122,000 | 25億3246万 | +17.72% | 22.41 | 0.37 |
| 01/10 | 85 | 90 | 85 | 90 | +8.43% | 89,000 | 24億5077万 | +13.92% | 21.69 | 0.36 |
| 01/09 | 84 | 84 | 83 | 83 | -1.19% | 52,000 | 22億6015万 | +6.41% | 20 | 0.33 |
| 01/08 | 83 | 85 | 83 | 84 | +1.2% | 64,000 | 22億8738万 | +7.69% | 20.24 | 0.33 |
| 01/07 | 81 | 85 | 81 | 83 | +2.47% | 112,000 | 22億6015万 | +6.41% | 20 | 0.33 |
| 01/04 | 79 | 82 | 79 | 81 | +3.85% | 90,000 | 22億569万 | +5.19% | 19.52 | 0.32 |
| 2012 |
| 12/28 | 78 | 79 | 77 | 78 | +1.3% | 42,000 | - | +1.3% | - | - |
| 12/27 | 78 | 78 | 77 | 77 | -1.28% | 50,000 | - | 0% | - | - |
| 12/26 | 77 | 78 | 76 | 78 | +1.3% | 60,000 | - | +1.3% | - | - |
| 12/25 | 78 | 78 | 76 | 77 | +1.32% | 24,000 | - | 0% | - | - |
| 12/21 | 78 | 78 | 76 | 76 | -1.3% | 31,000 | - | -1.3% | - | - |
| 12/20 | 77 | 77 | 76 | 77 | +1.32% | 60,000 | - | 0% | - | - |
| 12/19 | 76 | 77 | 76 | 76 | 0% | 24,000 | - | -1.3% | - | - |
| 12/18 | 77 | 77 | 76 | 76 | -2.56% | 29,000 | - | -1.3% | - | - |
| 12/17 | 79 | 79 | 78 | 78 | +1.3% | 20,000 | - | +1.3% | - | - |
| 12/14 | 77 | 79 | 76 | 77 | +1.32% | 38,000 | - | 0% | - | - |
| 12/13 | 76 | 76 | 76 | 76 | 0% | 31,000 | - | -1.3% | - | - |
| 12/12 | 77 | 77 | 76 | 76 | -1.3% | 9,000 | - | -2.56% | - | - |
| 12/11 | 76 | 77 | 76 | 77 | -1.28% | 8,000 | - | -1.28% | - | - |
| 12/10 | 78 | 78 | 76 | 78 | +1.3% | 8,000 | - | 0% | - | - |
| 12/07 | 77 | 77 | 77 | 77 | 0% | 7,000 | - | -1.28% | - | - |
| 12/06 | 78 | 78 | 77 | 77 | 0% | 5,000 | - | -1.28% | - | - |
| 12/05 | 77 | 77 | 76 | 77 | -1.28% | 19,000 | - | -1.28% | - | - |
| 12/04 | 78 | 78 | 77 | 78 | 0% | 11,000 | - | 0% | - | - |
| 12/03 | 79 | 79 | 73 | 78 | -1.27% | 68,000 | - | 0% | - | - |
| 11/30 | 78 | 79 | 78 | 79 | +1.28% | 14,000 | - | +1.28% | - | - |
| 11/29 | 78 | 78 | 77 | 78 | 0% | 7,000 | - | 0% | - | - |
| 11/28 | 76 | 78 | 76 | 78 | +2.63% | 11,000 | - | 0% | - | - |
| 11/27 | 77 | 77 | 74 | 76 | -1.3% | 23,000 | - | -2.56% | - | - |
| 11/26 | 79 | 79 | 77 | 77 | 0% | 14,000 | - | -1.28% | - | - |
| 11/22 | 78 | 78 | 76 | 77 | -1.28% | 24,000 | - | -1.28% | - | - |
| 11/21 | 78 | 78 | 78 | 78 | 0% | 3,000 | - | 0% | - | - |
| 11/20 | 77 | 78 | 77 | 78 | +1.3% | 15,000 | - | 0% | - | - |
| 11/19 | 77 | 77 | 76 | 77 | +1.32% | 11,000 | - | -1.28% | - | - |
| 11/16 | 77 | 77 | 76 | 76 | -1.3% | 11,000 | - | -2.56% | - | - |
| 11/15 | 76 | 77 | 76 | 77 | +2.67% | 6,000 | - | -1.28% | - | - |
| 11/14 | 76 | 76 | 74 | 75 | -2.6% | 38,000 | - | -3.85% | - | - |
| 11/13 | 79 | 79 | 77 | 77 | -3.75% | 42,000 | - | -1.28% | - | - |
| 11/12 | 80 | 80 | 79 | 80 | +1.27% | 6,000 | - | +2.56% | - | - |
| 11/09 | 79 | 79 | 79 | 79 | -1.25% | 7,000 | - | +1.28% | - | - |
| 11/08 | 80 | 80 | 79 | 80 | -1.23% | 18,000 | - | +2.56% | - | - |
| 11/07 | 81 | 81 | 79 | 81 | 0% | 16,000 | - | +3.85% | - | - |
| 11/06 | 81 | 82 | 79 | 81 | 0% | 15,000 | - | +5.19% | - | - |
| 11/05 | 78 | 81 | 78 | 81 | +2.53% | 39,000 | - | +5.19% | - | - |
| 11/02 | 78 | 79 | 77 | 79 | +1.28% | 9,000 | - | +2.6% | - | - |
| 11/01 | 79 | 79 | 77 | 78 | -2.5% | 36,000 | - | +1.3% | - | - |
| 10/31 | 80 | 81 | 80 | 80 | 0% | 34,000 | - | +3.9% | - | - |
| 10/30 | 79 | 83 | 78 | 80 | +1.27% | 103,000 | - | +3.9% | - | - |
