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 |
---|
2024 | 4/1, 株式分割 1→4 |
2016 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 333 | 333 | 323 | 325 | -2.26% | 128,400 | 292億4301万 | -4.69% | 139.92 | 0.46 |
03/28 | 335 | 335 | 330 | 333 | -1.48% | 86,000 | 299億1785万 | -2.78% | 143.15 | 0.47 |
03/27 | 333 | 338 | 333 | 338 | +0.75% | 156,000 | 303億6774万 | -1.6% | 145.3 | 0.48 |
03/26 | 340 | 340 | 330 | 335 | -1.47% | 166,000 | 301億4280万 | -2.33% | 144.22 | 0.47 |
03/25 | 348 | 350 | 340 | 340 | -0.73% | 194,400 | 305億9269万 | -0.87% | 146.38 | 0.48 |
03/22 | 343 | 350 | 340 | 343 | -1.44% | 200,000 | 308億1764万 | +0.15% | 147.45 | 0.48 |
03/21 | 343 | 353 | 340 | 348 | +1.46% | 390,000 | 312億6753万 | +1.91% | 149.61 | 0.49 |
03/19 | 343 | 348 | 343 | 343 | -1.44% | 171,600 | 308億1764万 | +0.74% | 147.45 | 0.48 |
03/18 | 343 | 355 | 343 | 348 | -4.14% | 228,000 | 312億6753万 | +2.21% | 149.61 | 0.49 |
03/15 | 340 | 363 | 338 | 363 | +6.62% | 323,600 | 326億1721万 | +6.62% | 156.06 | 0.51 |
03/14 | 348 | 348 | 338 | 340 | -1.45% | 97,200 | 305億9269万 | 0% | 146.38 | 0.48 |
03/13 | 348 | 350 | 345 | 345 | -0.72% | 151,200 | 310億4258万 | +1.47% | 148.53 | 0.49 |
03/12 | 353 | 353 | 348 | 348 | -0.71% | 128,000 | 312億6753万 | +2.21% | 149.61 | 0.49 |
03/11 | 348 | 355 | 345 | 350 | +2.19% | 404,400 | 314億9248万 | +2.94% | 150.68 | 0.49 |
03/08 | 343 | 348 | 343 | 343 | 0% | 276,000 | 308億1764万 | +0.74% | 147.45 | 0.48 |
03/07 | 350 | 350 | 343 | 343 | -1.44% | 59,600 | 308億1764万 | +0.74% | 147.45 | 0.48 |
03/06 | 345 | 350 | 345 | 348 | +1.46% | 128,000 | 312億6753万 | +1.91% | 149.61 | 0.49 |
03/05 | 348 | 348 | 343 | 343 | +0.74% | 113,600 | 308億1764万 | +0.74% | 147.45 | 0.48 |
03/04 | 348 | 348 | 340 | 340 | -1.45% | 148,400 | 305億9269万 | 0% | 146.38 | 0.48 |
03/01 | 343 | 350 | 343 | 345 | +0.73% | 191,200 | 310億4258万 | +1.17% | 148.53 | 0.49 |
02/28 | 343 | 345 | 335 | 343 | +2.24% | 160,000 | 308億1764万 | +0.44% | 147.45 | 0.48 |
02/27 | 328 | 340 | 325 | 335 | +3.08% | 210,000 | 301億4280万 | -1.76% | 144.22 | 0.47 |
02/26 | 330 | 333 | 325 | 325 | -2.99% | 131,600 | 292億4301万 | -4.97% | 139.92 | 0.46 |
02/25 | 348 | 348 | 335 | 335 | 0% | 107,600 | 301億4280万 | -2.62% | 144.22 | 0.47 |
02/22 | 345 | 345 | 330 | 335 | -4.29% | 279,600 | 301億4280万 | -2.9% | 144.22 | 0.47 |
02/21 | 348 | 353 | 345 | 350 | +0.72% | 216,800 | 314億9248万 | +1.16% | 150.68 | 0.49 |
02/20 | 343 | 348 | 343 | 348 | +2.96% | 143,200 | 312億6753万 | +0.14% | 149.61 | 0.49 |
02/19 | 330 | 338 | 328 | 338 | +2.27% | 104,000 | 303億6774万 | -3.02% | 145.3 | 0.48 |
02/18 | 315 | 330 | 315 | 330 | +4.76% | 149,600 | 296億9291万 | -5.71% | 142.07 | 0.47 |
02/15 | 323 | 323 | 308 | 315 | -3.08% | 146,000 | 283億4323万 | -10.51% | 135.61 | 0.44 |
02/14 | 325 | 328 | 315 | 325 | -1.52% | 124,000 | 292億4301万 | -8.19% | 139.92 | 0.46 |
02/13 | 343 | 345 | 330 | 330 | -4.35% | 157,200 | 296億9291万 | -7.56% | 142.07 | 0.47 |
02/12 | 345 | 350 | 345 | 345 | 0% | 139,600 | 310億4258万 | -3.63% | 148.53 | 0.49 |
02/08 | 353 | 353 | 345 | 345 | -1.43% | 101,600 | 310億4258万 | -3.9% | 148.53 | 0.49 |
02/07 | 345 | 353 | 343 | 350 | +0.72% | 226,400 | 314億9248万 | -2.78% | 150.68 | 0.49 |
02/06 | 345 | 350 | 343 | 348 | +2.21% | 119,200 | 312億6753万 | -3.47% | 149.61 | 0.49 |
02/05 | 350 | 350 | 340 | 340 | -2.86% | 112,800 | 305億9269万 | -5.82% | 146.38 | 0.48 |
02/04 | 358 | 358 | 345 | 350 | 0% | 142,400 | 314億9248万 | -3.05% | 150.68 | 0.49 |
02/01 | 358 | 360 | 350 | 350 | -1.41% | 98,800 | 314億9248万 | -3.31% | 150.68 | 0.49 |
01/31 | 358 | 358 | 348 | 355 | 0% | 94,400 | 319億4237万 | -1.93% | 152.83 | 0.5 |
01/30 | 338 | 358 | 335 | 355 | +5.97% | 293,200 | 319億4237万 | -1.93% | 152.83 | 0.5 |
01/29 | 338 | 345 | 335 | 335 | -2.9% | 132,800 | 301億4280万 | -7.46% | 144.22 | 0.47 |
01/28 | 353 | 353 | 343 | 345 | -1.43% | 92,000 | 310億4258万 | -4.7% | 148.53 | 0.49 |
01/25 | 355 | 355 | 345 | 350 | 0% | 165,600 | 314億9248万 | -3.05% | 150.68 | 0.49 |
01/24 | 340 | 353 | 338 | 350 | +2.19% | 153,600 | 314億9248万 | -2.51% | 150.68 | 0.49 |
01/23 | 353 | 358 | 343 | 343 | -4.2% | 179,200 | 308億1764万 | -4.33% | 147.45 | 0.48 |
01/22 | 370 | 370 | 355 | 358 | -2.72% | 130,400 | 321億6731万 | +0.14% | 153.91 | 0.5 |
01/21 | 373 | 373 | 360 | 368 | +0.68% | 160,800 | 330億6710万 | +3.23% | 158.22 | 0.52 |
01/18 | 363 | 365 | 360 | 365 | +1.39% | 146,400 | 328億4215万 | +3.11% | 157.14 | 0.51 |
01/17 | 368 | 370 | 355 | 360 | -3.36% | 196,800 | 323億9226万 | +2.27% | 154.99 | 0.51 |
01/16 | 375 | 380 | 368 | 373 | -0.67% | 238,000 | 335億1699万 | +6.43% | 160.37 | 0.52 |
01/15 | 380 | 383 | 375 | 375 | -1.32% | 161,600 | 337億4194万 | +7.76% | 161.44 | 0.53 |
01/11 | 383 | 385 | 378 | 380 | -0.65% | 128,400 | 341億9183万 | +9.83% | 163.6 | 0.54 |
01/10 | 388 | 390 | 380 | 383 | -0.65% | 236,000 | 344億1678万 | +11.52% | 164.67 | 0.54 |
01/09 | 373 | 385 | 373 | 385 | +0.65% | 202,400 | 346億4172万 | +13.24% | 165.75 | 0.54 |
01/08 | 370 | 385 | 365 | 383 | +3.38% | 432,400 | 344億1678万 | +13.84% | 164.67 | 0.54 |
01/07 | 368 | 375 | 363 | 370 | +1.37% | 349,200 | 332億9205万 | +11.11% | 159.29 | 0.52 |
01/04 | 370 | 370 | 363 | 365 | +2.82% | 163,200 | 328億4215万 | +10.94% | 157.14 | 0.51 |
2012 |
12/28 | 365 | 365 | 350 | 355 | -2.07% | 116,800 | - | +8.9% | - | - |
12/27 | 368 | 368 | 360 | 363 | 0% | 167,200 | - | +12.23% | - | - |
12/26 | 365 | 365 | 360 | 363 | +1.4% | 132,800 | - | +13.28% | - | - |
12/25 | 358 | 363 | 358 | 358 | +0.7% | 121,600 | - | +12.78% | - | - |
12/21 | 363 | 365 | 350 | 355 | -2.07% | 278,400 | - | +13.06% | - | - |
12/20 | 368 | 368 | 358 | 363 | -0.68% | 363,200 | - | +16.94% | - | - |
12/19 | 350 | 370 | 350 | 365 | +6.57% | 567,600 | - | +19.28% | - | - |
12/18 | 333 | 345 | 333 | 343 | +4.58% | 327,200 | - | +13.41% | - | - |
12/17 | 330 | 335 | 325 | 328 | +2.34% | 346,000 | - | +9.53% | - | - |
12/14 | 308 | 323 | 308 | 320 | +2.4% | 611,600 | - | +7.74% | - | - |
12/13 | 320 | 323 | 303 | 313 | -0.79% | 309,600 | - | +5.57% | - | - |
12/12 | 325 | 325 | 313 | 315 | -2.33% | 180,800 | - | +7.14% | - | - |
12/11 | 330 | 330 | 313 | 323 | -0.77% | 167,200 | - | +10.07% | - | - |
12/10 | 333 | 333 | 323 | 325 | -0.76% | 185,200 | - | +11.68% | - | - |
12/07 | 328 | 330 | 325 | 328 | +1.55% | 158,800 | - | +12.93% | - | - |
12/06 | 325 | 328 | 318 | 323 | +3.2% | 166,400 | - | +11.59% | - | - |
12/05 | 313 | 315 | 313 | 313 | 0% | 87,200 | - | +8.89% | - | - |
12/04 | 318 | 320 | 313 | 313 | -1.57% | 150,000 | - | +9.27% | - | - |
12/03 | 313 | 330 | 313 | 318 | +1.6% | 348,000 | - | +11.01% | - | - |
11/30 | 308 | 315 | 303 | 313 | +3.31% | 218,000 | - | +9.65% | - | - |
11/29 | 298 | 308 | 298 | 303 | +1.68% | 205,600 | - | +6.14% | - | - |
11/28 | 300 | 300 | 293 | 298 | -1.65% | 117,600 | - | +4.75% | - | - |
11/27 | 280 | 303 | 278 | 303 | +9.01% | 238,400 | - | +6.51% | - | - |
11/26 | 285 | 285 | 273 | 278 | -0.89% | 298,000 | - | -2.29% | - | - |
11/22 | 285 | 288 | 280 | 280 | -1.75% | 172,800 | - | -1.41% | - | - |
11/21 | 288 | 288 | 283 | 285 | +0.88% | 106,000 | - | +0.35% | - | - |
11/20 | 283 | 285 | 280 | 283 | 0% | 112,000 | - | -0.53% | - | - |
11/19 | 280 | 285 | 278 | 283 | +1.8% | 98,400 | - | -0.18% | - | - |
11/16 | 275 | 280 | 273 | 278 | +1.83% | 112,400 | - | -1.6% | - | - |
11/15 | 263 | 278 | 263 | 273 | +5.83% | 217,600 | - | -3.37% | - | - |
11/14 | 260 | 265 | 258 | 258 | -0.96% | 65,600 | - | -8.69% | - | - |
11/13 | 268 | 268 | 258 | 260 | -3.7% | 98,800 | - | -8.13% | - | - |
11/12 | 278 | 278 | 270 | 270 | -2.7% | 74,000 | - | -4.93% | - | - |
11/09 | 280 | 283 | 278 | 278 | -1.77% | 42,400 | - | -2.63% | - | - |
11/08 | 280 | 283 | 280 | 283 | -0.88% | 13,200 | - | -1.22% | - | - |
11/07 | 288 | 288 | 280 | 285 | +1.79% | 116,000 | - | -0.35% | - | - |
11/06 | 283 | 285 | 280 | 280 | -0.88% | 44,400 | - | -2.44% | - | - |
11/05 | 288 | 288 | 283 | 283 | -3.42% | 64,400 | - | -1.91% | - | - |
11/02 | 293 | 295 | 288 | 293 | +1.74% | 88,800 | - | +1.21% | - | - |
11/01 | 285 | 288 | 283 | 288 | +0.88% | 19,200 | - | -0.86% | - | - |
10/31 | 288 | 293 | 280 | 285 | -2.56% | 138,400 | - | -2.06% | - | - |
10/30 | 295 | 298 | 293 | 293 | -3.31% | 36,400 | - | +0.17% | - | - |