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 | 7/1, 株式分割 1→2 |
| 2016 | 1/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 450 | 452 | 447 | 448 | -1% | 159,200 | 949億2142万 | -1.81% | 14.4 | 1.03 |
| 03/28 | 451 | 453 | 445 | 452 | -0.82% | 306,000 | 958億7540万 | -0.82% | 14.54 | 1.04 |
| 03/27 | 456 | 459 | 453 | 456 | -2.25% | 342,800 | 966億7039万 | +0.22% | 14.66 | 1.05 |
| 03/26 | 463 | 470 | 460 | 467 | +0.27% | 338,400 | 988億9635万 | +2.75% | 15 | 1.07 |
| 03/25 | 466 | 470 | 462 | 465 | 0% | 406,400 | 986億3136万 | +2.7% | 14.96 | 1.07 |
| 03/22 | 461 | 469 | 461 | 465 | +1.92% | 364,000 | 986億3136万 | +2.93% | 14.96 | 1.07 |
| 03/21 | 454 | 459 | 452 | 457 | -0.11% | 418,400 | 967億7639万 | +1.22% | 14.68 | 1.05 |
| 03/19 | 448 | 458 | 448 | 457 | +2.24% | 275,200 | 968億8239万 | +1.56% | 14.7 | 1.05 |
| 03/18 | 450 | 453 | 445 | 447 | -2.19% | 427,600 | 947億6242万 | -0.67% | 14.38 | 1.03 |
| 03/15 | 445 | 459 | 445 | 457 | +2.24% | 304,000 | 968億8239万 | +1.78% | 14.7 | 1.05 |
| 03/14 | 447 | 453 | 443 | 447 | +0.17% | 729,200 | 947億6242万 | -0.45% | 14.38 | 1.03 |
| 03/13 | 456 | 457 | 445 | 446 | -2.83% | 666,800 | 946億342万 | -0.61% | 14.35 | 1.03 |
| 03/12 | 463 | 470 | 459 | 459 | -0.6% | 585,200 | 973億5938万 | +2.51% | 14.77 | 1.06 |
| 03/11 | 470 | 472 | 459 | 462 | -1.65% | 451,600 | 979億4237万 | +3.36% | 14.86 | 1.06 |
| 03/08 | 461 | 473 | 461 | 470 | +2.79% | 625,600 | 995億8534万 | +5.09% | 15.11 | 1.08 |
| 03/07 | 470 | 473 | 456 | 457 | -2.19% | 654,800 | 968億8239万 | +2.24% | 14.7 | 1.05 |
| 03/06 | 472 | 473 | 462 | 467 | -0.05% | 332,400 | 990億5535万 | +4.76% | 15.03 | 1.07 |
| 03/05 | 469 | 473 | 465 | 468 | +0.38% | 253,600 | 991億835万 | +5.06% | 15.03 | 1.07 |
| 03/04 | 463 | 471 | 463 | 466 | +1.14% | 311,600 | 987億3736万 | +4.9% | 14.98 | 1.07 |
| 03/01 | 453 | 462 | 452 | 461 | +2.28% | 611,200 | 976億2437万 | +3.95% | 14.81 | 1.06 |
| 02/28 | 449 | 451 | 442 | 450 | +1.12% | 474,400 | 954億5141万 | +1.87% | 14.48 | 1.03 |
| 02/27 | 438 | 449 | 438 | 445 | +1.14% | 394,800 | 943億9143万 | +0.96% | 14.32 | 1.02 |
| 02/26 | 435 | 443 | 427 | 440 | -1.01% | 369,200 | 933億3145万 | +0.06% | 14.16 | 1.01 |
| 02/25 | 448 | 449 | 444 | 445 | +0.11% | 159,600 | 942億8543万 | +1.31% | 14.3 | 1.02 |
| 02/22 | 435 | 446 | 434 | 444 | +1.31% | 247,200 | 941億7943万 | +1.43% | 14.29 | 1.02 |
| 02/21 | 441 | 451 | 436 | 439 | -0.28% | 370,000 | 929億6045万 | +0.34% | 14.1 | 1.01 |
| 02/20 | 443 | 444 | 439 | 440 | -0.45% | 214,800 | 932億2545万 | +0.86% | 14.14 | 1.01 |
| 02/19 | 439 | 443 | 436 | 442 | +0.4% | 199,600 | 936億4944万 | +1.55% | 14.21 | 1.02 |
| 02/18 | 433 | 440 | 432 | 440 | +1.21% | 208,000 | 932億7845万 | +1.38% | 14.15 | 1.01 |
| 02/15 | 433 | 436 | 425 | 435 | -0.23% | 294,000 | 921億6546万 | +0.64% | 13.98 | 1 |
| 02/14 | 443 | 443 | 435 | 436 | -0.4% | 184,400 | 923億7746万 | +1.34% | 14.01 | 1 |
| 02/13 | 445 | 446 | 434 | 438 | -1.41% | 239,200 | 927億4846万 | +2.22% | 14.07 | 1.01 |
| 02/12 | 448 | 449 | 442 | 444 | +1.37% | 314,000 | 940億7343万 | +4.41% | 14.27 | 1.02 |
| 02/08 | 449 | 449 | 436 | 438 | -2.29% | 532,000 | 928億145万 | +3.49% | 14.08 | 1.01 |
| 02/07 | 445 | 449 | 441 | 448 | +1.76% | 420,400 | 949億7442万 | +6.41% | 14.41 | 1.03 |
| 02/06 | 434 | 443 | 433 | 440 | +2.44% | 389,200 | 933億3145万 | +5.07% | 14.16 | 1.01 |
| 02/05 | 436 | 437 | 428 | 430 | -3.1% | 715,200 | 911億548万 | +3.06% | 13.82 | 0.99 |
| 02/04 | 452 | 453 | 441 | 444 | -1.83% | 757,200 | 940億2043万 | +6.87% | 14.26 | 1.02 |
| 02/01 | 463 | 463 | 448 | 452 | -1.36% | 510,800 | 957億6940万 | +9.38% | 14.53 | 1.04 |
| 01/31 | 449 | 459 | 447 | 458 | +2.12% | 463,600 | 970億9438万 | +11.71% | 14.73 | 1.05 |
| 01/30 | 450 | 450 | 437 | 449 | +1.99% | 454,000 | 950億8042万 | +10.2% | 14.42 | 1.03 |
| 01/29 | 445 | 446 | 437 | 440 | -1.18% | 388,000 | 932億2545万 | +8.58% | 14.14 | 1.01 |
| 01/28 | 444 | 447 | 440 | 445 | +0.62% | 395,600 | 943億3843万 | +10.42% | 14.31 | 1.02 |
| 01/25 | 438 | 444 | 434 | 442 | +2.85% | 744,400 | 937億5544万 | +10.56% | 14.22 | 1.02 |
| 01/24 | 423 | 438 | 420 | 430 | +2.08% | 550,800 | 911億5848万 | +8.04% | 13.83 | 0.99 |
| 01/23 | 421 | 424 | 415 | 421 | +0.24% | 539,600 | 893億351万 | +6.11% | 13.55 | 0.97 |
| 01/22 | 416 | 421 | 413 | 420 | +1.02% | 395,600 | 890億9152万 | +6.39% | 13.52 | 0.97 |
| 01/21 | 420 | 421 | 416 | 416 | -0.54% | 142,400 | 881億9053万 | +5.58% | 13.38 | 0.96 |
| 01/18 | 421 | 422 | 414 | 418 | 0% | 503,200 | 886億6752万 | +6.42% | 13.45 | 0.96 |
| 01/17 | 410 | 421 | 410 | 418 | +1.39% | 457,600 | 886億6752万 | +6.97% | 13.45 | 0.96 |
| 01/16 | 421 | 421 | 411 | 413 | -1.96% | 1,146,800 | 874億4854万 | +5.77% | 13.27 | 0.95 |
| 01/15 | 410 | 425 | 404 | 421 | +3.57% | 1,094,800 | 891億9751万 | +8.16% | 13.53 | 0.97 |
| 01/11 | 394 | 409 | 394 | 406 | +3.11% | 919,200 | 861億2357万 | +4.7% | 13.06 | 0.93 |
| 01/10 | 385 | 398 | 383 | 394 | +2.47% | 1,074,400 | 835億2661万 | +1.81% | 12.67 | 0.91 |
| 01/09 | 383 | 386 | 377 | 385 | +0.46% | 1,315,200 | 815億1264万 | -0.65% | 12.37 | 0.88 |
| 01/08 | 383 | 386 | 380 | 383 | +0.07% | 660,800 | 811億4165万 | -1.1% | 12.31 | 0.88 |
| 01/07 | 386 | 386 | 382 | 383 | -1.48% | 778,400 | 810億8865万 | -1.16% | 12.3 | 0.88 |
| 01/04 | 394 | 394 | 384 | 388 | +1.3% | 403,200 | 823億763万 | +0.32% | 12.49 | 0.89 |
| 2012 |
| 12/28 | 386 | 388 | 383 | 383 | -0.97% | 487,200 | - | -1.22% | - | - |
| 12/27 | 389 | 390 | 386 | 387 | -0.39% | 349,600 | - | -0.26% | - | - |
| 12/26 | 391 | 391 | 385 | 389 | +1.17% | 173,200 | - | +0.13% | - | - |
| 12/25 | 391 | 392 | 383 | 384 | -1.48% | 288,400 | - | -1.03% | - | - |
| 12/21 | 394 | 396 | 388 | 390 | -0.26% | 397,200 | - | +0.45% | - | - |
| 12/20 | 391 | 393 | 388 | 391 | -0.51% | 427,200 | - | +0.97% | - | - |
| 12/19 | 390 | 394 | 389 | 393 | +1.03% | 439,600 | - | +1.49% | - | - |
| 12/18 | 385 | 390 | 385 | 389 | +1.04% | 246,800 | - | +0.71% | - | - |
| 12/17 | 387 | 387 | 383 | 385 | +0.79% | 403,600 | - | -0.32% | - | - |
| 12/14 | 384 | 387 | 381 | 382 | -1.55% | 681,200 | - | -1.1% | - | - |
| 12/13 | 392 | 392 | 388 | 388 | -0.64% | 390,000 | - | +0.19% | - | - |
| 12/12 | 390 | 393 | 387 | 390 | +1.04% | 519,600 | - | +0.84% | - | - |
| 12/11 | 384 | 389 | 382 | 386 | 0% | 394,800 | - | -0.19% | - | - |
| 12/10 | 390 | 390 | 384 | 386 | -0.52% | 445,200 | - | -0.45% | - | - |
| 12/07 | 386 | 391 | 382 | 388 | +0.32% | 329,600 | - | -0.19% | - | - |
| 12/06 | 392 | 394 | 385 | 387 | -1.28% | 458,400 | - | -0.51% | - | - |
| 12/05 | 384 | 394 | 384 | 392 | +1.36% | 476,400 | - | +0.51% | - | - |
| 12/04 | 385 | 394 | 382 | 387 | -0.51% | 534,400 | - | -0.83% | - | - |
| 12/03 | 388 | 392 | 388 | 389 | +0.13% | 128,000 | - | -0.32% | - | - |
| 11/30 | 390 | 391 | 388 | 388 | -0.13% | 189,200 | - | -0.7% | - | - |
| 11/29 | 386 | 394 | 386 | 389 | +0.97% | 272,800 | - | -0.58% | - | - |
| 11/28 | 383 | 387 | 383 | 385 | -0.06% | 352,400 | - | -1.53% | - | - |
| 11/27 | 384 | 389 | 383 | 385 | -0.26% | 923,600 | - | -1.72% | - | - |
| 11/26 | 397 | 398 | 384 | 386 | -2.71% | 569,200 | - | -1.72% | - | - |
| 11/22 | 395 | 403 | 393 | 397 | +1.34% | 783,200 | - | +1.02% | - | - |
| 11/21 | 389 | 394 | 386 | 392 | +0.71% | 570,000 | - | -0.32% | - | - |
| 11/20 | 394 | 395 | 386 | 389 | +0.52% | 260,400 | - | -1.02% | - | - |
| 11/19 | 381 | 388 | 380 | 387 | +2.11% | 392,000 | - | -1.53% | - | - |
| 11/16 | 379 | 383 | 376 | 379 | +0.33% | 558,400 | - | -3.56% | - | - |
| 11/15 | 375 | 382 | 374 | 378 | +0.33% | 541,200 | - | -3.88% | - | - |
| 11/14 | 376 | 380 | 375 | 377 | -1.12% | 408,400 | - | -4.2% | - | - |
| 11/13 | 384 | 384 | 377 | 381 | -0.85% | 228,400 | - | -3.36% | - | - |
| 11/12 | 391 | 394 | 383 | 384 | -1.66% | 301,200 | - | -2.78% | - | - |
| 11/09 | 386 | 395 | 386 | 391 | +0.32% | 318,800 | - | -1.39% | - | - |
| 11/08 | 398 | 398 | 388 | 389 | -1.89% | 343,200 | - | -1.95% | - | - |
| 11/07 | 395 | 398 | 389 | 397 | +0.44% | 554,000 | - | -0.06% | - | - |
| 11/06 | 402 | 403 | 393 | 395 | -1.74% | 382,400 | - | -0.75% | - | - |
| 11/05 | 400 | 405 | 396 | 402 | -0.74% | 244,000 | - | +1.01% | - | - |
| 11/02 | 403 | 408 | 401 | 405 | +1.12% | 316,000 | - | +1.5% | - | - |
| 11/01 | 401 | 402 | 394 | 401 | -0.87% | 631,600 | - | +0.38% | - | - |
| 10/31 | 394 | 406 | 394 | 404 | +3.39% | 447,200 | - | +1% | - | - |
| 10/30 | 401 | 408 | 391 | 391 | -2.56% | 700,400 | - | -2.31% | - | - |
