株価チャート
2012/05/18～2013/03/29
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 | 262 | 262 | 262 | 262 | -2.96% | 1,000 | 26億5063万 | -3.32% | - | 0.35 |
| 03/27 | 270 | 270 | 270 | 270 | -1.1% | 1,000 | 27億3156万 | -0.37% | - | 0.36 |
| 03/26 | 273 | 273 | 273 | 273 | -0.36% | 2,000 | 27億6191万 | +0.74% | - | 0.37 |
| 03/25 | 274 | 274 | 274 | 274 | 0% | 3,000 | 27億7203万 | +1.11% | - | 0.37 |
| 03/22 | 273 | 274 | 273 | 274 | 0% | 18,000 | 27億7203万 | +1.11% | - | 0.37 |
| 03/21 | 275 | 275 | 274 | 274 | +0.74% | 2,000 | 27億7203万 | +1.11% | - | 0.37 |
| 03/19 | 272 | 272 | 272 | 272 | 0% | 1,000 | 27億5180万 | +0.37% | - | 0.36 |
| 03/18 | 280 | 280 | 272 | 272 | -2.86% | 9,000 | 27億5180万 | +0.37% | - | 0.36 |
| 03/14 | 280 | 280 | 280 | 280 | +2.19% | 1,000 | 28億3273万 | +3.32% | - | 0.38 |
| 03/13 | 274 | 274 | 274 | 274 | +1.11% | 5,000 | 27億7203万 | +1.11% | - | 0.37 |
| 03/11 | 271 | 271 | 271 | 271 | -1.09% | 1,000 | 27億4168万 | +0.37% | - | 0.36 |
| 03/08 | 269 | 274 | 269 | 274 | +2.24% | 9,000 | 27億7203万 | +1.48% | - | 0.37 |
| 03/07 | 268 | 268 | 268 | 268 | 0% | 1,000 | 27億1133万 | -0.74% | - | 0.36 |
| 03/06 | 268 | 268 | 268 | 268 | +1.52% | 1,000 | 27億1133万 | -0.74% | - | 0.36 |
| 03/05 | 263 | 267 | 263 | 264 | -2.58% | 22,000 | 26億7086万 | -1.86% | - | 0.35 |
| 02/28 | 270 | 271 | 270 | 271 | +1.88% | 3,000 | 27億4168万 | +0.74% | - | 0.36 |
| 02/26 | 265 | 266 | 265 | 266 | -0.75% | 2,000 | 26億9109万 | -1.12% | - | 0.36 |
| 02/22 | 268 | 268 | 268 | 268 | 0% | 17,000 | 27億1133万 | -0.37% | - | 0.36 |
| 02/20 | 265 | 268 | 265 | 268 | +1.9% | 3,000 | 27億1133万 | -0.74% | - | 0.36 |
| 02/18 | 262 | 263 | 262 | 263 | -2.59% | 12,000 | 26億6074万 | -2.95% | - | 0.35 |
| 02/13 | 271 | 271 | 270 | 270 | -1.82% | 2,000 | 27億3156万 | -0.74% | - | 0.36 |
| 02/12 | 275 | 275 | 275 | 275 | 0% | 1,000 | 27億8215万 | +1.1% | - | 0.37 |
| 02/08 | 275 | 275 | 275 | 275 | +1.48% | 4,000 | 27億8215万 | +1.1% | - | 0.37 |
| 02/07 | 271 | 271 | 271 | 271 | +0.37% | 1,000 | 27億4168万 | -0.73% | - | 0.36 |
| 02/06 | 270 | 270 | 270 | 270 | +1.5% | 1,000 | 27億3156万 | -1.1% | - | 0.36 |
| 02/01 | 266 | 266 | 266 | 266 | 0% | 3,000 | 26億9109万 | -2.92% | - | 0.36 |
| 01/29 | 266 | 266 | 266 | 266 | -1.48% | 1,000 | 26億9109万 | -3.27% | - | 0.36 |
| 01/28 | 276 | 276 | 263 | 270 | -2.17% | 15,000 | 27億3156万 | -2.17% | - | 0.36 |
| 01/22 | 276 | 276 | 276 | 276 | -0.36% | 15,000 | 27億9226万 | -0.36% | - | 0.37 |
| 01/21 | 276 | 277 | 276 | 277 | 0% | 4,000 | 28億238万 | -0.36% | - | 0.37 |
| 01/18 | 276 | 277 | 276 | 277 | +0.36% | 2,000 | 28億238万 | -0.72% | - | 0.37 |
| 01/17 | 270 | 276 | 270 | 276 | +2.22% | 2,000 | 27億9226万 | -1.43% | - | 0.37 |
| 01/11 | 270 | 270 | 270 | 270 | -2.88% | 24,000 | 27億3156万 | -3.91% | - | 0.36 |
| 01/10 | 263 | 278 | 263 | 278 | +6.92% | 7,000 | 28億1250万 | -1.77% | - | 0.37 |
| 01/09 | 259 | 260 | 259 | 260 | -0.38% | 13,000 | 26億3039万 | -8.45% | - | 0.35 |
| 01/08 | 266 | 266 | 261 | 261 | -4.74% | 5,000 | 26億4051万 | -8.74% | - | 0.35 |
| 01/07 | 274 | 274 | 274 | 274 | +1.86% | 2,000 | 27億7203万 | -4.86% | - | 0.37 |
| 01/04 | 266 | 269 | 266 | 269 | +5.08% | 2,000 | 27億2145万 | -6.92% | - | 0.36 |
| 2012 |
| 12/27 | 261 | 261 | 256 | 256 | -1.16% | 13,000 | - | -12.03% | - | - |
| 12/26 | 266 | 266 | 258 | 259 | -3.36% | 10,000 | - | -11.6% | - | - |
| 12/25 | 274 | 274 | 268 | 268 | -2.19% | 20,000 | - | -9.15% | - | - |
| 12/21 | 283 | 283 | 274 | 274 | -4.86% | 6,000 | - | -7.43% | - | - |
| 12/20 | 288 | 288 | 288 | 288 | 0% | 1,000 | - | -3.36% | - | - |
| 12/18 | 282 | 288 | 281 | 288 | +2.49% | 5,000 | - | -3.68% | - | - |
| 12/17 | 281 | 281 | 281 | 281 | +0.36% | 1,000 | - | -6.02% | - | - |
| 12/14 | 280 | 280 | 280 | 280 | +1.08% | 1,000 | - | -6.67% | - | - |
| 12/13 | 277 | 277 | 277 | 277 | -1.77% | 1,000 | - | -7.67% | - | - |
| 12/11 | 290 | 290 | 282 | 282 | +2.55% | 5,000 | - | -6.31% | - | - |
| 12/10 | 270 | 275 | 270 | 275 | -6.46% | 2,000 | - | -8.64% | - | - |
| 12/07 | 294 | 294 | 294 | 294 | 0% | 1,000 | - | -2.65% | - | - |
| 11/22 | 294 | 294 | 294 | 294 | 0% | 13,000 | - | -2.97% | - | - |
| 11/21 | 292 | 294 | 292 | 294 | -2% | 4,000 | - | -3.29% | - | - |
| 11/20 | 300 | 300 | 300 | 300 | -0.99% | 1,000 | - | -1.64% | - | - |
| 10/22 | 303 | 303 | 303 | 303 | -0.66% | 14,000 | - | -0.66% | - | - |
| 10/18 | 294 | 305 | 294 | 305 | +0.99% | 11,000 | - | -0.33% | - | - |
| 10/04 | 302 | 302 | 302 | 302 | +1.34% | 1,000 | - | -1.63% | - | - |
| 10/03 | 306 | 306 | 298 | 298 | -2.61% | 4,000 | - | -3.25% | - | - |
| 10/02 | 306 | 306 | 306 | 306 | 0% | 2,000 | - | -1.29% | - | - |
| 10/01 | 306 | 306 | 306 | 306 | 0% | 1,000 | - | -1.61% | - | - |
| 09/28 | 314 | 314 | 306 | 306 | -0.97% | 2,000 | - | -1.92% | - | - |
| 09/27 | 309 | 309 | 309 | 309 | 0% | 1,000 | - | -1.28% | - | - |
| 09/26 | 309 | 309 | 309 | 309 | -1.28% | 1,000 | - | -1.9% | - | - |
| 09/25 | 313 | 313 | 313 | 313 | +1.62% | 1,000 | - | -0.95% | - | - |
| 09/24 | 308 | 308 | 308 | 308 | -0.32% | 16,000 | - | -2.84% | - | - |
| 09/21 | 304 | 309 | 304 | 309 | +0.65% | 2,000 | - | -2.83% | - | - |
| 09/20 | 307 | 307 | 307 | 307 | -0.97% | 2,000 | - | -3.76% | - | - |
| 09/19 | 302 | 310 | 302 | 310 | -2.21% | 3,000 | - | -3.13% | - | - |
| 09/18 | 317 | 317 | 317 | 317 | +8.19% | 2,000 | - | -1.25% | - | - |
| 09/14 | 295 | 295 | 287 | 293 | -0.68% | 4,000 | - | -9.01% | - | - |
| 09/13 | 295 | 295 | 295 | 295 | 0% | 2,000 | - | -8.95% | - | - |
| 09/12 | 295 | 295 | 295 | 295 | 0% | 1,000 | - | -9.51% | - | - |
| 09/10 | 295 | 295 | 295 | 295 | +1.37% | 1,000 | - | -9.79% | - | - |
| 09/06 | 295 | 295 | 291 | 291 | -2.02% | 13,000 | - | -11.55% | - | - |
| 08/30 | 307 | 307 | 297 | 297 | -3.88% | 10,000 | - | -10.27% | - | - |
| 08/28 | 308 | 315 | 308 | 309 | -2.22% | 21,000 | - | -6.93% | - | - |
| 08/27 | 316 | 316 | 316 | 316 | +0.32% | 2,000 | - | -5.39% | - | - |
| 08/24 | 315 | 315 | 315 | 315 | -1.87% | 9,000 | - | -5.97% | - | - |
| 08/22 | 329 | 331 | 321 | 321 | -2.13% | 17,000 | - | -4.46% | - | - |
| 08/20 | 335 | 335 | 328 | 328 | -0.61% | 9,000 | - | -2.67% | - | - |
| 08/15 | 330 | 330 | 330 | 330 | +1.85% | 1,000 | - | -2.37% | - | - |
| 08/03 | 323 | 325 | 323 | 324 | -2.11% | 3,000 | - | -4.42% | - | - |
| 08/01 | 331 | 331 | 331 | 331 | -2.36% | 1,000 | - | -2.36% | - | - |
| 07/23 | 339 | 339 | 339 | 339 | -0.29% | 20,000 | - | -0.29% | - | - |
| 07/20 | 338 | 340 | 338 | 340 | +1.8% | 2,000 | - | 0% | - | - |
| 07/12 | 334 | 334 | 334 | 334 | -0.89% | 2,000 | - | -1.76% | - | - |
| 07/10 | 337 | 337 | 336 | 337 | -0.88% | 3,000 | - | -1.17% | - | - |
| 07/06 | 340 | 340 | 340 | 340 | +0.29% | 1,000 | - | -0.29% | - | - |
| 07/05 | 339 | 339 | 339 | 339 | -2.02% | 1,000 | - | -0.88% | - | - |
| 07/04 | 338 | 346 | 338 | 346 | +3.28% | 2,000 | - | +1.17% | - | - |
| 07/03 | 335 | 335 | 335 | 335 | +1.21% | 1,000 | - | -2.05% | - | - |
| 06/26 | 331 | 331 | 331 | 331 | -2.36% | 6,000 | - | -3.78% | - | - |
| 06/22 | 339 | 339 | 339 | 339 | -0.59% | 13,000 | - | -1.74% | - | - |
| 06/21 | 345 | 345 | 341 | 341 | 0% | 3,000 | - | -1.45% | - | - |
| 06/19 | 341 | 341 | 341 | 341 | +1.79% | 1,000 | - | -1.73% | - | - |
| 06/11 | 335 | 335 | 335 | 335 | +1.52% | 1,000 | - | -3.74% | - | - |
| 06/07 | 330 | 330 | 330 | 330 | -1.2% | 2,000 | - | -5.17% | - | - |
| 05/24 | 334 | 334 | 334 | 334 | -0.89% | 1,000 | - | -4.3% | - | - |
| 05/22 | 337 | 337 | 337 | 337 | 0% | 12,000 | - | -3.44% | - | - |
| 05/21 | 336 | 337 | 328 | 337 | -1.75% | 14,000 | - | -3.71% | - | - |
| 05/18 | 343 | 343 | 343 | 343 | 0% | 1,000 | - | -2% | - | - |
