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 |
---|
2014 | 7/1, 株式分割 1→5 |
2013 | 4/1, 株式分割 1→100 |
2013 |
03/29 | 332 | 333 | 323 | 326 | -1.39% | 346,000 | 252億6676万 | -4.46% | 15.28 | 1.56 |
03/28 | 339 | 342 | 329 | 330 | -0.18% | 312,000 | 256億2351万 | -3.39% | 15.49 | 1.58 |
03/27 | 325 | 339 | 325 | 331 | -1.55% | 227,000 | 256億7004万 | -3.5% | 15.52 | 1.58 |
03/26 | 340 | 342 | 336 | 336 | -1.12% | 253,500 | 260億7331万 | -1.98% | 15.76 | 1.61 |
03/25 | 340 | 342 | 334 | 340 | -0.06% | 326,500 | 263億6802万 | -0.87% | 15.94 | 1.63 |
03/22 | 340 | 345 | 339 | 340 | -0.12% | 428,000 | 263億8353万 | -0.82% | 15.95 | 1.63 |
03/21 | 342 | 342 | 340 | 341 | -0.53% | 412,500 | 264億1455万 | -0.7% | 15.97 | 1.63 |
03/19 | 342 | 348 | 341 | 342 | +0.23% | 307,000 | 265億5414万 | -0.17% | 16.05 | 1.64 |
03/18 | 341 | 343 | 340 | 342 | -0.47% | 303,500 | 264億9210万 | -0.41% | 16.02 | 1.63 |
03/15 | 349 | 349 | 342 | 343 | -1.1% | 250,000 | 266億1618万 | -0.52% | 16.09 | 1.64 |
03/14 | 348 | 348 | 341 | 347 | +0.29% | 349,500 | 269億1089万 | +0.29% | 16.27 | 1.66 |
03/13 | 345 | 351 | 343 | 346 | +1.11% | 279,000 | 268億3333万 | -0.29% | 16.22 | 1.65 |
03/12 | 347 | 350 | 341 | 342 | -1.38% | 425,000 | 265億3863万 | -1.67% | 16.05 | 1.64 |
03/11 | 354 | 354 | 346 | 347 | +0.29% | 532,000 | 269億1089万 | -0.29% | 16.27 | 1.66 |
03/08 | 348 | 356 | 346 | 346 | -0.52% | 588,000 | 268億3333万 | -0.86% | 16.22 | 1.65 |
03/07 | 348 | 355 | 345 | 348 | +0.52% | 554,000 | 269億7293万 | -0.34% | 16.31 | 1.66 |
03/06 | 348 | 348 | 341 | 346 | +0.29% | 392,000 | 268億3333万 | -1.14% | 16.22 | 1.65 |
03/05 | 355 | 356 | 345 | 345 | -2.1% | 455,000 | 267億5578万 | -1.43% | 16.18 | 1.65 |
03/04 | 336 | 352 | 336 | 352 | +5.19% | 792,000 | 273億2967万 | +0.4% | 16.52 | 1.68 |
03/01 | 337 | 338 | 334 | 335 | -0.42% | 257,000 | 259億8025万 | -4.56% | 15.71 | 1.6 |
02/28 | 340 | 342 | 336 | 336 | -1.06% | 365,000 | 260億8882万 | -4.7% | 15.77 | 1.61 |
02/27 | 341 | 341 | 338 | 340 | -0.53% | 285,000 | 263億6802万 | -3.95% | 15.94 | 1.63 |
02/26 | 343 | 346 | 340 | 342 | -1.5% | 315,000 | 265億761万 | -3.72% | 16.03 | 1.63 |
02/25 | 346 | 347 | 343 | 347 | +0.46% | 461,000 | 269億1089万 | -2.8% | 16.27 | 1.66 |
02/22 | 354 | 356 | 345 | 345 | -0.97% | 600,500 | 267億8680万 | -3.52% | 16.2 | 1.65 |
02/21 | 341 | 349 | 341 | 349 | +1.99% | 371,500 | 270億5048万 | -3.11% | 16.35 | 1.67 |
02/20 | 344 | 350 | 341 | 342 | -1.27% | 312,500 | 265億2312万 | -5.26% | 16.04 | 1.63 |
02/19 | 340 | 349 | 339 | 346 | +3.22% | 577,500 | 268億6435万 | -4.84% | 16.24 | 1.66 |
02/18 | 326 | 342 | 322 | 336 | +1.33% | 522,000 | 260億2678万 | -8.56% | 15.74 | 1.6 |
02/15 | 336 | 337 | 323 | 331 | -1.84% | 436,000 | 256億8555万 | -10.49% | 15.53 | 1.58 |
02/14 | 337 | 344 | 336 | 337 | -0.88% | 470,000 | 261億6638万 | -9.54% | 15.82 | 1.61 |
02/13 | 353 | 353 | 337 | 340 | -3.62% | 530,000 | 263億9904万 | -9.47% | 15.96 | 1.63 |
02/12 | 368 | 370 | 352 | 353 | -4.85% | 958,000 | 273億9171万 | -6.81% | 16.56 | 1.69 |
02/08 | 376 | 378 | 367 | 371 | -1.8% | 762,500 | 287億8767万 | -2.32% | 17.4 | 1.77 |
02/07 | 389 | 391 | 375 | 378 | +1.02% | 1,741,000 | 293億1503万 | -0.79% | 17.72 | 1.81 |
02/06 | 360 | 375 | 360 | 374 | +3.48% | 1,417,000 | 290億2033万 | -2.04% | 17.55 | 1.79 |
02/05 | 357 | 363 | 357 | 362 | +1.23% | 693,000 | 280億4316万 | -5.34% | 16.95 | 1.73 |
02/04 | 360 | 360 | 353 | 357 | -0.17% | 1,067,500 | 277億193万 | -6.49% | 16.75 | 1.71 |
02/01 | 360 | 360 | 356 | 358 | -0.06% | 676,000 | 277億4846万 | -6.58% | 16.78 | 1.71 |
01/31 | 362 | 362 | 356 | 358 | -0.67% | 633,000 | 277億6397万 | -7.01% | 16.79 | 1.71 |
01/30 | 358 | 364 | 356 | 360 | +0.67% | 814,500 | 279億5010万 | -6.63% | 16.9 | 1.72 |
01/29 | 363 | 364 | 356 | 358 | -2.13% | 738,000 | 277億6397万 | -7.73% | 16.79 | 1.71 |
01/28 | 364 | 371 | 362 | 366 | +0.44% | 728,000 | 283億6888万 | -6.21% | 17.15 | 1.75 |
01/25 | 376 | 377 | 362 | 364 | -1.51% | 995,500 | 282億4480万 | -7.09% | 17.08 | 1.74 |
01/24 | 362 | 373 | 362 | 370 | +2.49% | 439,000 | 286億7909万 | -6.38% | 17.34 | 1.77 |
01/23 | 374 | 380 | 360 | 361 | -3.94% | 764,000 | 279億8112万 | -9.35% | 16.92 | 1.72 |
01/22 | 384 | 386 | 374 | 376 | -1.93% | 614,000 | 291億2890万 | -6.57% | 17.61 | 1.8 |
01/21 | 380 | 383 | 376 | 383 | 0% | 567,000 | 297億279万 | -5.2% | 17.96 | 1.83 |
01/18 | 386 | 389 | 379 | 383 | -0.16% | 674,500 | 297億279万 | -5.67% | 17.96 | 1.83 |
01/17 | 390 | 394 | 381 | 384 | -1.34% | 577,000 | 297億4933万 | -5.98% | 17.99 | 1.83 |
01/16 | 408 | 409 | 388 | 389 | -4.89% | 1,082,500 | 301億5260万 | -4.71% | 18.23 | 1.86 |
01/15 | 412 | 422 | 406 | 409 | -0.63% | 1,328,000 | 317億366万 | +0.44% | 19.17 | 1.95 |
01/11 | 409 | 426 | 406 | 411 | +0.49% | 985,000 | 319億530万 | +1.33% | 19.29 | 1.97 |
01/10 | 415 | 415 | 404 | 409 | -0.29% | 457,000 | 317億5019万 | +1.09% | 19.2 | 1.96 |
01/09 | 417 | 418 | 406 | 411 | -1.49% | 541,500 | 318億4326万 | +1.89% | 19.25 | 1.96 |
01/08 | 426 | 436 | 412 | 417 | +0.68% | 1,629,500 | 323億2409万 | +4.2% | 19.54 | 1.99 |
01/07 | 394 | 426 | 392 | 414 | +6.21% | 2,133,000 | 321億694万 | +4.28% | 19.41 | 1.98 |
01/04 | 392 | 393 | 383 | 390 | +0.57% | 718,500 | 302億3015万 | -0.81% | 18.28 | 1.86 |
2012 |
12/28 | 394 | 397 | 374 | 388 | -2.32% | 1,279,500 | - | -0.62% | - | - |
12/27 | 378 | 399 | 373 | 397 | +6.1% | 2,175,000 | - | +2.27% | - | - |
12/26 | 376 | 377 | 371 | 374 | -0.69% | 715,000 | - | -2.86% | - | - |
12/25 | 381 | 384 | 374 | 377 | -0.32% | 696,500 | - | -1.67% | - | - |
12/21 | 398 | 398 | 376 | 378 | -4.16% | 1,145,500 | - | -0.84% | - | - |
12/20 | 399 | 402 | 391 | 394 | -0.2% | 1,043,000 | - | +4.29% | - | - |
12/19 | 419 | 422 | 390 | 395 | -4.36% | 1,278,000 | - | +5.05% | - | - |
12/18 | 415 | 418 | 410 | 413 | +1.18% | 933,500 | - | +11.02% | - | - |
12/17 | 424 | 429 | 406 | 408 | -1.92% | 1,202,000 | - | +11.23% | - | - |
12/14 | 433 | 445 | 410 | 416 | -5.15% | 2,086,500 | - | +14.97% | - | - |
12/13 | 450 | 472 | 438 | 439 | -0.95% | 2,277,000 | - | +22.91% | - | - |
12/12 | 459 | 462 | 434 | 443 | -2.21% | 1,850,000 | - | +26.21% | - | - |
12/11 | 429 | 456 | 429 | 453 | +6.29% | 2,041,000 | - | +31.69% | - | - |
12/10 | 420 | 444 | 417 | 426 | +0.24% | 1,429,500 | - | +26.09% | - | - |
12/07 | 424 | 439 | 421 | 425 | -1.62% | 1,401,000 | - | +28.07% | - | - |
12/06 | 386 | 442 | 385 | 432 | +13.26% | 3,886,500 | - | +32.58% | - | - |
12/05 | 379 | 391 | 372 | 382 | +1.76% | 1,418,500 | - | +19.25% | - | - |
12/04 | 380 | 392 | 370 | 375 | -1.42% | 1,329,500 | - | +19.05% | - | - |
12/03 | 383 | 399 | 379 | 380 | -1.86% | 1,804,000 | - | +22.32% | - | - |
11/30 | 369 | 396 | 365 | 388 | +9.93% | 3,670,500 | - | +26.25% | - | - |
11/29 | 352 | 363 | 347 | 353 | -0.23% | 1,829,500 | - | +16.75% | - | - |
11/28 | 329 | 363 | 327 | 353 | +8.4% | 2,878,500 | - | +18.19% | - | - |
11/27 | 323 | 328 | 322 | 326 | -0.37% | 718,000 | - | +10.14% | - | - |
11/26 | 333 | 348 | 324 | 327 | +3.54% | 2,427,500 | - | +11.29% | - | - |
11/22 | 324 | 328 | 311 | 316 | -1.8% | 762,500 | - | +8.22% | - | - |
11/21 | 324 | 330 | 317 | 322 | -0.62% | 438,000 | - | +10.58% | - | - |
11/20 | 328 | 329 | 317 | 324 | -3.17% | 720,500 | - | +12.43% | - | - |
11/19 | 330 | 346 | 329 | 334 | +4.5% | 1,178,500 | - | +16.92% | - | - |
11/16 | 321 | 326 | 316 | 320 | +1.14% | 555,500 | - | +12.68% | - | - |
11/15 | 322 | 326 | 308 | 316 | -1.68% | 981,500 | - | +12.2% | - | - |
11/14 | 298 | 329 | 298 | 322 | +7.27% | 1,533,000 | - | +14.93% | - | - |
11/13 | 290 | 302 | 285 | 300 | +2.88% | 664,500 | - | +7.91% | - | - |
11/12 | 285 | 292 | 281 | 292 | +3.33% | 314,500 | - | +5.27% | - | - |
11/09 | 287 | 288 | 276 | 282 | -1.81% | 332,500 | - | +1.88% | - | - |
11/08 | 286 | 294 | 286 | 287 | -0.9% | 400,500 | - | +3.75% | - | - |
11/07 | 285 | 293 | 284 | 290 | +1.47% | 511,000 | - | +4.69% | - | - |
11/06 | 292 | 293 | 284 | 286 | -2.12% | 598,000 | - | +3.55% | - | - |
11/05 | 304 | 304 | 290 | 292 | +3.55% | 1,622,500 | - | +5.8% | - | - |
11/02 | 276 | 287 | 276 | 282 | +2.99% | 643,000 | - | +2.55% | - | - |
11/01 | 269 | 274 | 269 | 274 | +1.56% | 218,500 | - | -0.44% | - | - |
10/31 | 274 | 274 | 270 | 270 | -0.88% | 110,000 | - | -2.32% | - | - |
10/30 | 271 | 272 | 268 | 272 | +0.22% | 129,000 | - | -1.81% | - | - |