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→2 |
2022 | 4/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 5→1 |
2013 |
03/29 | 395 | 395 | 384 | 384 | -2.85% | 16,800 | 104億3800万 | -5.48% | - | 0.54 |
03/28 | 394 | 395 | 375 | 395 | -0.63% | 48,800 | 107億4400万 | -2.47% | - | 0.56 |
03/27 | 408 | 409 | 395 | 398 | -5.92% | 48,800 | 108億1200万 | -1.85% | - | 0.56 |
03/26 | 428 | 433 | 419 | 423 | -0.59% | 53,600 | 114億9200万 | +4.58% | - | 0.6 |
03/25 | 426 | 431 | 425 | 425 | -0.29% | 71,200 | 115億6000万 | +5.72% | - | 0.6 |
03/22 | 429 | 433 | 426 | 426 | -0.58% | 31,200 | 115億9400万 | +6.83% | - | 0.6 |
03/21 | 429 | 431 | 425 | 429 | +0.59% | 72,000 | 116億6200万 | +8% | - | 0.61 |
03/19 | 429 | 430 | 426 | 426 | +0.29% | 26,400 | 115億9400万 | +7.91% | - | 0.6 |
03/18 | 426 | 428 | 423 | 425 | +0.59% | 33,600 | 115億6000万 | +8.14% | - | 0.6 |
03/15 | 418 | 423 | 418 | 423 | +0.9% | 31,200 | 114億9200万 | +8.06% | - | 0.6 |
03/14 | 416 | 421 | 415 | 419 | -0.3% | 33,600 | 113億9000万 | +7.93% | - | 0.59 |
03/13 | 419 | 420 | 418 | 420 | 0% | 35,200 | 114億2400万 | +8.81% | - | 0.59 |
03/12 | 411 | 420 | 411 | 420 | +2.44% | 42,400 | 114億2400万 | +9.38% | - | 0.59 |
03/11 | 406 | 413 | 406 | 410 | +1.86% | 36,800 | 111億5200万 | +7.33% | - | 0.58 |
03/08 | 401 | 405 | 400 | 403 | 0% | 54,400 | 109億4800万 | +5.64% | - | 0.57 |
03/07 | 406 | 408 | 403 | 403 | -0.92% | 20,000 | 109億4800万 | +6.2% | - | 0.57 |
03/06 | 408 | 409 | 406 | 406 | -0.31% | 13,600 | 110億5000万 | +7.47% | - | 0.57 |
03/05 | 399 | 410 | 399 | 408 | +2.52% | 21,600 | 110億8400万 | +8.38% | - | 0.58 |
03/04 | 390 | 400 | 390 | 398 | +2.58% | 45,600 | 108億1200万 | +6% | - | 0.56 |
03/01 | 383 | 388 | 381 | 388 | +0.32% | 37,600 | 105億4000万 | +3.89% | - | 0.55 |
02/28 | 386 | 386 | 383 | 386 | +1.31% | 16,000 | 105億600万 | +3.83% | - | 0.55 |
02/27 | 381 | 384 | 380 | 381 | -0.33% | 29,600 | 103億7000万 | +2.49% | - | 0.54 |
02/26 | 383 | 383 | 381 | 383 | -0.33% | 10,400 | 104億400万 | +3.1% | - | 0.54 |
02/25 | 383 | 384 | 383 | 384 | +1.32% | 23,200 | 104億3800万 | +3.44% | - | 0.54 |
02/22 | 378 | 379 | 375 | 379 | -0.98% | 26,400 | 103億200万 | +2.36% | - | 0.54 |
02/21 | 378 | 385 | 378 | 383 | +1.66% | 27,200 | 104億400万 | +3.66% | - | 0.54 |
02/20 | 374 | 378 | 374 | 376 | +0.33% | 19,200 | 102億3400万 | +2.24% | - | 0.53 |
02/19 | 373 | 375 | 373 | 375 | +0.67% | 32,800 | 102億 | +1.9% | - | 0.53 |
02/18 | 371 | 373 | 370 | 373 | +1.71% | 22,400 | 101億3200万 | +1.22% | - | 0.53 |
02/15 | 369 | 369 | 365 | 366 | -1.35% | 48,000 | 99億6200万 | -0.48% | - | 0.52 |
02/14 | 369 | 371 | 369 | 371 | +0.34% | 34,400 | 100億9800万 | +0.88% | - | 0.52 |
02/13 | 374 | 375 | 369 | 370 | -0.34% | 44,000 | 100億6400万 | +0.82% | - | 0.52 |
02/12 | 370 | 373 | 370 | 371 | +0.34% | 14,400 | 100億9800万 | +0.88% | - | 0.52 |
02/08 | 370 | 373 | 370 | 370 | 0% | 16,000 | 100億6400万 | +0.54% | - | 0.52 |
02/07 | 370 | 373 | 370 | 370 | 0% | 34,400 | 100億6400万 | +0.54% | - | 0.52 |
02/06 | 369 | 370 | 366 | 370 | +0.68% | 41,600 | 100億6400万 | +0.54% | - | 0.52 |
02/05 | 370 | 371 | 368 | 368 | -0.34% | 40,000 | 99億9600万 | +0.14% | - | 0.52 |
02/04 | 369 | 371 | 368 | 369 | +0.34% | 40,800 | 100億3000万 | +0.48% | - | 0.52 |
02/01 | 368 | 370 | 368 | 368 | 0% | 36,800 | 99億9600万 | +0.14% | - | 0.52 |
01/31 | 365 | 368 | 365 | 368 | -0.34% | 48,800 | 99億9600万 | +0.14% | - | 0.52 |
01/30 | 368 | 370 | 368 | 369 | +0.68% | 20,800 | 100億3000万 | +0.2% | - | 0.52 |
01/29 | 365 | 366 | 365 | 366 | +0.34% | 28,000 | 99億6200万 | -0.2% | - | 0.52 |
01/28 | 368 | 369 | 365 | 365 | 0% | 56,000 | 99億2800万 | -0.54% | - | 0.52 |
01/25 | 368 | 369 | 365 | 365 | -0.68% | 65,600 | 99億2800万 | -0.54% | - | 0.52 |
01/24 | 368 | 368 | 365 | 368 | 0% | 32,800 | 99億9600万 | +0.14% | - | 0.52 |
01/23 | 370 | 371 | 366 | 368 | -0.68% | 36,800 | 99億9600万 | +0.41% | - | 0.52 |
01/22 | 368 | 370 | 368 | 370 | +0.68% | 23,200 | 100億6400万 | +1.37% | - | 0.52 |
01/21 | 364 | 368 | 363 | 368 | +1.03% | 43,200 | 99億9600万 | +1.24% | - | 0.52 |
01/18 | 364 | 365 | 361 | 364 | +0.34% | 38,400 | 98億9400万 | +0.48% | - | 0.51 |
01/17 | 363 | 364 | 358 | 363 | -0.34% | 55,200 | 98億6000万 | +0.42% | - | 0.51 |
01/16 | 366 | 366 | 364 | 364 | -0.68% | 30,400 | 98億9400万 | +1.04% | - | 0.51 |
01/15 | 369 | 369 | 364 | 366 | -0.34% | 68,000 | 99億6200万 | +2.02% | - | 0.52 |
01/11 | 368 | 369 | 366 | 368 | 0% | 31,200 | 99億9600万 | +2.94% | - | 0.52 |
01/10 | 366 | 369 | 366 | 368 | +0.68% | 36,800 | 99億9600万 | +3.23% | - | 0.52 |
01/09 | 366 | 368 | 365 | 365 | -0.68% | 19,200 | 99億2800万 | +2.82% | - | 0.52 |
01/08 | 379 | 379 | 365 | 368 | -2.97% | 21,600 | 99億9600万 | +3.81% | - | 0.52 |
01/07 | 379 | 379 | 369 | 379 | 0% | 28,000 | 103億200万 | +7.6% | - | 0.54 |
01/04 | 375 | 388 | 368 | 379 | +3.77% | 40,800 | 103億200万 | +8.21% | - | 0.54 |
2012 |
12/28 | 368 | 373 | 365 | 365 | 0% | 20,000 | - | +4.89% | - | - |
12/27 | 365 | 369 | 365 | 365 | +0.34% | 24,000 | - | +5.19% | - | - |
12/26 | 363 | 374 | 363 | 364 | -0.68% | 42,400 | - | +5.43% | - | - |
12/25 | 369 | 369 | 363 | 366 | -0.68% | 36,800 | - | +6.47% | - | - |
12/21 | 371 | 374 | 369 | 369 | -0.67% | 44,800 | - | +7.82% | - | - |
12/20 | 371 | 371 | 370 | 371 | +0.34% | 23,200 | - | +9.51% | - | - |
12/19 | 366 | 371 | 366 | 370 | +1.72% | 19,200 | - | +10.12% | - | - |
12/18 | 364 | 364 | 354 | 364 | 0% | 12,800 | - | +9.23% | - | - |
12/17 | 364 | 364 | 363 | 364 | +0.34% | 21,600 | - | +9.89% | - | - |
12/14 | 363 | 363 | 356 | 363 | +2.47% | 74,400 | - | +10.52% | - | - |
12/13 | 349 | 354 | 348 | 354 | +2.54% | 36,000 | - | +8.51% | - | - |
12/12 | 348 | 348 | 343 | 345 | +1.47% | 64,800 | - | +6.15% | - | - |
12/11 | 339 | 341 | 339 | 340 | +0.37% | 16,000 | - | +4.94% | - | - |
12/10 | 340 | 340 | 338 | 339 | +1.12% | 45,600 | - | +4.88% | - | - |
12/07 | 333 | 336 | 333 | 335 | -0.37% | 14,400 | - | +4.04% | - | - |
12/06 | 336 | 339 | 335 | 336 | -0.74% | 37,600 | - | +4.43% | - | - |
12/05 | 333 | 339 | 333 | 339 | +2.26% | 18,400 | - | +5.53% | - | - |
12/04 | 333 | 334 | 330 | 331 | 0% | 20,000 | - | +3.52% | - | - |
12/03 | 330 | 331 | 330 | 331 | +0.38% | 23,200 | - | +3.19% | - | - |
11/30 | 338 | 338 | 330 | 330 | -1.86% | 16,800 | - | +2.48% | - | - |
11/29 | 338 | 338 | 336 | 336 | -0.37% | 15,200 | - | +4.1% | - | - |
11/28 | 336 | 340 | 335 | 338 | 0% | 28,000 | - | +4.17% | - | - |
11/27 | 334 | 338 | 331 | 338 | +1.89% | 24,000 | - | +3.85% | - | - |
11/26 | 328 | 333 | 328 | 331 | +1.15% | 16,000 | - | +1.61% | - | - |
11/22 | 331 | 331 | 324 | 328 | -0.76% | 29,600 | - | +0.15% | - | - |
11/21 | 329 | 330 | 326 | 330 | +1.93% | 16,800 | - | +0.61% | - | - |
11/20 | 324 | 325 | 321 | 324 | +0.39% | 24,800 | - | -1.6% | - | - |
11/19 | 314 | 323 | 314 | 323 | +3.2% | 22,400 | - | -1.98% | - | - |
11/16 | 308 | 313 | 308 | 313 | +2.46% | 22,400 | - | -5.3% | - | - |
11/15 | 298 | 305 | 298 | 305 | +1.67% | 24,800 | - | -7.85% | - | - |
11/14 | 305 | 305 | 299 | 300 | 0% | 13,600 | - | -9.91% | - | - |
11/13 | 304 | 304 | 300 | 300 | 0% | 10,400 | - | -10.18% | - | - |
11/12 | 308 | 309 | 300 | 300 | -1.23% | 19,200 | - | -10.45% | - | - |
11/09 | 303 | 305 | 300 | 304 | +1.67% | 21,600 | - | -9.87% | - | - |
11/08 | 318 | 318 | 291 | 299 | -7% | 56,800 | - | -11.61% | - | - |
11/07 | 318 | 321 | 318 | 321 | +0.78% | 3,200 | - | -5.24% | - | - |
11/06 | 320 | 320 | 319 | 319 | -0.39% | 4,000 | - | -6.25% | - | - |
11/05 | 323 | 323 | 320 | 320 | -1.92% | 4,000 | - | -6.16% | - | - |
11/02 | 325 | 328 | 325 | 326 | +1.95% | 13,600 | - | -4.88% | - | - |
11/01 | 325 | 325 | 319 | 320 | -3.03% | 10,400 | - | -6.98% | - | - |
10/31 | 316 | 330 | 316 | 330 | +4.35% | 19,200 | - | -4.35% | - | - |
10/30 | 335 | 335 | 301 | 316 | -6.64% | 98,400 | - | -8.86% | - | - |