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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2013 |
| 03/29 | 512 | 514 | 508 | 512 | +0.39% | 2,082,000 | 2706億7187万 | -3.94% | 11.55 | 0.84 |
| 03/28 | 520 | 520 | 508 | 510 | -2.67% | 2,159,500 | 2696億1456万 | -4.49% | 11.51 | 0.84 |
| 03/27 | 524 | 526 | 520 | 524 | -0.76% | 1,081,000 | 2770億1574万 | -2.06% | 11.82 | 0.86 |
| 03/26 | 522 | 528 | 522 | 528 | +0.76% | 2,689,500 | 2791億3037万 | -1.49% | 11.91 | 0.87 |
| 03/25 | 524 | 528 | 522 | 524 | +1.16% | 3,080,500 | 2770億1574万 | -2.24% | 11.82 | 0.86 |
| 03/22 | 528 | 530 | 516 | 518 | -2.63% | 4,457,000 | 2738億4381万 | -3.54% | 11.69 | 0.85 |
| 03/21 | 520 | 532 | 516 | 532 | +3.1% | 8,450,500 | 2812億4499万 | -1.12% | 12 | 0.88 |
| 03/19 | 516 | 522 | 514 | 516 | +0.78% | 6,823,000 | 2727億8650万 | -4.27% | 11.64 | 0.85 |
| 03/18 | 522 | 522 | 510 | 512 | -3.03% | 6,350,000 | 2706億7187万 | -5.36% | 11.55 | 0.84 |
| 03/15 | 526 | 530 | 524 | 528 | +0.38% | 2,526,500 | 2791億3037万 | -2.76% | 11.91 | 0.87 |
| 03/14 | 528 | 530 | 524 | 526 | -0.38% | 4,321,000 | 2780億7306万 | -3.66% | 11.87 | 0.87 |
| 03/13 | 530 | 536 | 524 | 528 | -1.12% | 6,141,000 | 2791億3037万 | -3.47% | 11.91 | 0.87 |
| 03/12 | 554 | 556 | 532 | 534 | -2.55% | 10,859,500 | 2823億230万 | -2.38% | 12.05 | 0.88 |
| 03/11 | 546 | 554 | 544 | 548 | +0.74% | 4,867,000 | 2897億349万 | 0% | 12.37 | 0.9 |
| 03/08 | 546 | 548 | 540 | 544 | -0.37% | 5,854,000 | 2875億8886万 | -0.55% | 12.27 | 0.9 |
| 03/07 | 554 | 554 | 544 | 546 | -1.8% | 2,740,500 | 2886億4618万 | -0.18% | 12.32 | 0.9 |
| 03/06 | 554 | 556 | 546 | 556 | +1.09% | 5,532,000 | 2939億3274万 | +1.65% | 12.55 | 0.92 |
| 03/05 | 542 | 552 | 542 | 550 | +1.48% | 4,146,500 | 2907億6080万 | +0.73% | 12.41 | 0.91 |
| 03/04 | 548 | 552 | 542 | 542 | -1.09% | 2,914,000 | 2865億3155万 | -0.73% | 12.23 | 0.89 |
| 03/01 | 558 | 558 | 544 | 548 | 0% | 2,980,000 | 2897億349万 | +0.18% | 12.37 | 0.9 |
| 02/28 | 552 | 556 | 542 | 548 | +0.74% | 5,032,500 | 2897億349万 | +0.37% | 12.37 | 0.9 |
| 02/27 | 540 | 552 | 536 | 544 | +1.87% | 5,884,000 | 2875億8886万 | -0.18% | 12.27 | 0.9 |
| 02/26 | 532 | 542 | 532 | 534 | -2.2% | 3,290,500 | 2823億230万 | -2.2% | 12.05 | 0.88 |
| 02/25 | 542 | 546 | 538 | 546 | +1.87% | 3,756,500 | 2886億4618万 | 0% | 12.32 | 0.9 |
| 02/22 | 526 | 536 | 520 | 536 | +0.37% | 3,521,000 | 2833億5962万 | -2.01% | 12.09 | 0.88 |
| 02/21 | 528 | 538 | 528 | 534 | +0.38% | 3,004,500 | 2823億230万 | -2.38% | 12.05 | 0.88 |
| 02/20 | 546 | 546 | 528 | 532 | -2.21% | 6,839,500 | 2812億4499万 | -3.1% | 12 | 0.88 |
| 02/19 | 538 | 550 | 538 | 544 | +0.37% | 3,698,500 | 2875億8886万 | -1.45% | 12.27 | 0.9 |
| 02/18 | 536 | 546 | 534 | 542 | +1.88% | 3,478,500 | 2865億3155万 | -1.99% | 12.23 | 0.89 |
| 02/15 | 542 | 544 | 522 | 532 | -2.56% | 5,425,000 | 2812億4499万 | -4.14% | 12 | 0.88 |
| 02/14 | 550 | 554 | 538 | 546 | -1.44% | 3,386,500 | 2886億4618万 | -1.97% | 12.32 | 0.9 |
| 02/13 | 566 | 568 | 552 | 554 | -2.46% | 4,492,500 | 2928億7543万 | -0.72% | 12.5 | 0.91 |
| 02/12 | 574 | 576 | 566 | 568 | -1.05% | 4,913,500 | 3002億7661万 | +1.43% | 12.82 | 0.94 |
| 02/08 | 578 | 580 | 560 | 574 | -1.37% | 5,651,000 | 3034億4855万 | +2.5% | 12.95 | 0.95 |
| 02/07 | 548 | 594 | 544 | 582 | +5.05% | 15,114,500 | 3076億7779万 | +3.93% | 13.13 | 0.96 |
| 02/06 | 550 | 562 | 548 | 554 | +1.84% | 6,715,500 | 2928億7543万 | -0.89% | 12.5 | 0.91 |
| 02/05 | 538 | 548 | 536 | 544 | +0.74% | 5,670,000 | 2875億8886万 | -2.86% | 12.27 | 0.9 |
| 02/04 | 546 | 548 | 540 | 540 | -0.37% | 3,202,500 | 2854億7424万 | -3.74% | 12.18 | 0.89 |
| 02/01 | 556 | 556 | 540 | 542 | -1.09% | 3,821,500 | 2865億3155万 | -3.39% | 12.23 | 0.89 |
| 01/31 | 544 | 552 | 540 | 548 | +0.37% | 6,343,500 | 2897億349万 | -2.49% | 12.37 | 0.9 |
| 01/30 | 530 | 552 | 528 | 546 | +2.63% | 7,703,500 | 2886億4618万 | -2.85% | 12.32 | 0.9 |
| 01/29 | 538 | 542 | 526 | 532 | -1.85% | 5,522,500 | 2812億4499万 | -5.34% | 12 | 0.88 |
| 01/28 | 558 | 558 | 542 | 542 | -1.81% | 3,324,500 | 2865億3155万 | -3.39% | 12.23 | 0.89 |
| 01/25 | 546 | 552 | 544 | 552 | +2.22% | 4,025,000 | 2918億1811万 | -1.43% | 12.46 | 0.91 |
| 01/24 | 522 | 542 | 522 | 540 | +2.27% | 3,352,000 | 2854億7424万 | -3.05% | 12.18 | 0.89 |
| 01/23 | 540 | 542 | 526 | 528 | -3.3% | 3,811,500 | 2791億3037万 | -4.86% | 11.91 | 0.87 |
| 01/22 | 552 | 556 | 540 | 546 | -0.73% | 7,088,500 | 2886億4618万 | -1.44% | 12.32 | 0.9 |
| 01/21 | 556 | 558 | 542 | 550 | -1.08% | 4,380,000 | 2907億6080万 | -0.36% | 12.41 | 0.91 |
| 01/18 | 562 | 564 | 548 | 556 | 0% | 6,775,000 | 2939億3274万 | +1.28% | 12.55 | 0.92 |
| 01/17 | 576 | 578 | 544 | 556 | -4.14% | 9,335,000 | 2939億3274万 | +1.83% | 12.55 | 0.92 |
| 01/16 | 590 | 594 | 572 | 580 | -1.69% | 4,385,000 | 3066億2048万 | +6.81% | 13.09 | 0.96 |
| 01/15 | 596 | 598 | 588 | 590 | -0.34% | 3,955,000 | 3119億704万 | +9.26% | 13.31 | 0.97 |
| 01/11 | 598 | 598 | 590 | 592 | 0% | 3,526,000 | 3129億6435万 | +10.45% | 13.36 | 0.98 |
| 01/10 | 584 | 594 | 582 | 592 | +1.72% | 5,215,000 | 3129億6435万 | +11.49% | 13.36 | 0.98 |
| 01/09 | 566 | 584 | 558 | 582 | +1.75% | 4,401,000 | 3076億7779万 | +10.65% | 13.13 | 0.96 |
| 01/08 | 580 | 584 | 568 | 572 | -1.38% | 4,849,000 | 3023億9123万 | +9.58% | 12.91 | 0.94 |
| 01/07 | 580 | 588 | 574 | 580 | +0.35% | 6,470,000 | 3066億2048万 | +11.97% | 13.09 | 0.96 |
| 01/04 | 584 | 586 | 574 | 578 | +1.76% | 5,406,500 | 3055億6317万 | +12.67% | 13.04 | 0.95 |
| 2012 |
| 12/28 | 574 | 576 | 560 | 568 | -0.7% | 3,976,000 | - | +11.59% | - | - |
| 12/27 | 578 | 580 | 570 | 572 | +0.35% | 5,572,000 | - | +13.27% | - | - |
| 12/26 | 564 | 570 | 560 | 570 | +1.06% | 4,767,000 | - | +13.77% | - | - |
| 12/25 | 564 | 566 | 558 | 564 | +2.92% | 3,854,000 | - | +13.48% | - | - |
| 12/21 | 560 | 566 | 542 | 548 | -1.08% | 6,798,500 | - | +11.16% | - | - |
| 12/20 | 558 | 558 | 546 | 554 | -0.36% | 5,726,500 | - | +13.06% | - | - |
| 12/19 | 550 | 566 | 548 | 556 | +2.96% | 9,804,000 | - | +14.64% | - | - |
| 12/18 | 524 | 544 | 522 | 540 | +4.25% | 7,707,500 | - | +12.5% | - | - |
| 12/17 | 516 | 522 | 512 | 518 | +1.97% | 5,498,000 | - | +9.05% | - | - |
| 12/14 | 490 | 512 | 490 | 508 | +2.83% | 7,321,500 | - | +7.86% | - | - |
| 12/13 | 492 | 496 | 490 | 494 | +0.82% | 2,324,000 | - | +5.56% | - | - |
| 12/12 | 490 | 492 | 486 | 490 | +0.41% | 1,392,500 | - | +5.38% | - | - |
| 12/11 | 492 | 492 | 484 | 488 | -0.81% | 1,334,500 | - | +5.4% | - | - |
| 12/10 | 496 | 498 | 490 | 492 | +0.41% | 1,279,000 | - | +6.72% | - | - |
| 12/07 | 490 | 496 | 488 | 490 | +0.41% | 2,156,000 | - | +6.75% | - | - |
| 12/06 | 482 | 490 | 482 | 488 | +2.09% | 2,693,000 | - | +7.02% | - | - |
| 12/05 | 480 | 484 | 474 | 478 | -1.24% | 2,897,000 | - | +5.05% | - | - |
| 12/04 | 484 | 490 | 482 | 484 | -1.63% | 2,502,000 | - | +6.84% | - | - |
| 12/03 | 480 | 498 | 478 | 492 | +3.8% | 3,695,000 | - | +8.85% | - | - |
| 11/30 | 474 | 478 | 468 | 474 | 0% | 2,664,000 | - | +5.33% | - | - |
| 11/29 | 470 | 474 | 468 | 474 | +0.85% | 1,512,000 | - | +5.8% | - | - |
| 11/28 | 476 | 476 | 466 | 470 | -0.42% | 1,356,000 | - | +5.15% | - | - |
| 11/27 | 468 | 474 | 466 | 472 | 0% | 2,197,500 | - | +6.07% | - | - |
| 11/26 | 476 | 476 | 470 | 472 | 0% | 1,116,000 | - | +6.55% | - | - |
| 11/22 | 470 | 472 | 466 | 472 | +0.85% | 1,161,500 | - | +7.03% | - | - |
| 11/21 | 468 | 472 | 466 | 468 | 0% | 1,495,500 | - | +6.36% | - | - |
| 11/20 | 474 | 474 | 464 | 468 | -1.27% | 2,814,500 | - | +6.61% | - | - |
| 11/19 | 470 | 476 | 470 | 474 | +0.42% | 1,967,500 | - | +8.47% | - | - |
| 11/16 | 472 | 474 | 466 | 472 | +1.72% | 3,879,000 | - | +8.51% | - | - |
| 11/15 | 456 | 470 | 448 | 464 | +6.42% | 6,216,500 | - | +6.91% | - | - |
| 11/14 | 428 | 440 | 424 | 436 | +3.32% | 2,905,000 | - | +0.93% | - | - |
| 11/13 | 406 | 424 | 400 | 422 | +2.43% | 4,018,000 | - | -2.31% | - | - |
| 11/12 | 418 | 420 | 410 | 412 | -1.9% | 1,126,500 | - | -4.85% | - | - |
| 11/09 | 420 | 420 | 416 | 420 | -0.94% | 1,502,500 | - | -3.45% | - | - |
| 11/08 | 424 | 426 | 422 | 424 | -1.85% | 1,730,000 | - | -2.53% | - | - |
| 11/07 | 436 | 436 | 426 | 432 | -0.92% | 2,307,000 | - | -0.92% | - | - |
| 11/06 | 434 | 436 | 430 | 436 | +0.46% | 1,017,000 | - | 0% | - | - |
| 11/05 | 436 | 438 | 434 | 434 | -0.46% | 779,500 | - | -0.23% | - | - |
| 11/02 | 440 | 444 | 434 | 436 | -0.46% | 1,367,000 | - | +0.23% | - | - |
| 11/01 | 438 | 440 | 432 | 438 | -0.9% | 1,126,500 | - | +0.69% | - | - |
| 10/31 | 440 | 444 | 438 | 442 | 0% | 1,295,500 | - | +1.84% | - | - |
| 10/30 | 444 | 448 | 442 | 442 | -0.9% | 3,527,500 | - | +1.84% | - | - |
