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, 株式分割 1→2 |
2014 | 4/1, 株式分割 1→200 |
2013 |
03/29 | 465 | 469 | 452 | 455 | -0.76% | 3,361,200 | 2890億2563万 | +4.78% | 51.62 | 12.9 |
03/28 | 455 | 467 | 452 | 458 | +1.78% | 3,538,000 | 2912億5013万 | +6.32% | 52.02 | 13 |
03/27 | 450 | 453 | 448 | 450 | -0.94% | 2,582,000 | 2861億6557万 | +4.95% | 51.11 | 12.77 |
03/26 | 450 | 457 | 450 | 455 | +0.66% | 1,663,200 | 2888億6674万 | +6.44% | 51.59 | 12.89 |
03/25 | 451 | 454 | 450 | 452 | -0.61% | 2,308,400 | 2869億6003万 | +5.99% | 51.25 | 12.81 |
03/22 | 469 | 471 | 453 | 454 | -2.83% | 4,059,200 | 2887億785万 | +7.13% | 51.56 | 12.88 |
03/21 | 452 | 472 | 451 | 468 | +4.35% | 4,641,600 | 2970億9550万 | +10.78% | 53.06 | 13.26 |
03/19 | 438 | 448 | 437 | 448 | +2.05% | 1,946,000 | 2847億328万 | +6.67% | 50.85 | 12.71 |
03/18 | 445 | 450 | 438 | 439 | -2.17% | 1,880,000 | 2789億8379万 | +5.02% | 49.83 | 12.45 |
03/15 | 443 | 459 | 442 | 449 | +2.45% | 2,936,800 | 2851億7990万 | +7.61% | 50.93 | 12.73 |
03/14 | 440 | 443 | 437 | 438 | -0.51% | 1,486,000 | 2783億4829万 | +5.8% | 49.71 | 12.42 |
03/13 | 444 | 446 | 436 | 440 | -0.84% | 2,468,000 | 2797億7817万 | +6.86% | 49.97 | 12.49 |
03/12 | 450 | 450 | 439 | 444 | -0.89% | 2,746,000 | 2821億6128万 | +8.29% | 50.39 | 12.59 |
03/11 | 447 | 452 | 445 | 448 | +2.11% | 2,290,800 | 2847億328万 | +9.8% | 50.85 | 12.71 |
03/08 | 443 | 444 | 437 | 439 | +0.06% | 3,049,600 | 2788億2492万 | +8.33% | 49.8 | 12.44 |
03/07 | 435 | 444 | 434 | 439 | +1.74% | 2,481,200 | 2786億6604万 | +9.08% | 49.77 | 12.44 |
03/06 | 430 | 433 | 425 | 431 | +1.53% | 2,817,200 | 2738億9981万 | +7.75% | 48.92 | 12.22 |
03/05 | 425 | 427 | 422 | 425 | +0.71% | 1,798,000 | 2697億6907万 | +6.66% | 48.18 | 12.04 |
03/04 | 422 | 424 | 418 | 422 | +2.43% | 2,731,200 | 2678億6257万 | +6.44% | 47.84 | 11.95 |
03/01 | 404 | 412 | 402 | 412 | +3.13% | 3,102,000 | 2615億759万 | +4.18% | 46.71 | 11.67 |
02/28 | 396 | 405 | 396 | 399 | +0.82% | 2,687,600 | 2535億6386万 | +1.27% | 45.29 | 11.32 |
02/27 | 396 | 399 | 390 | 396 | 0% | 3,097,200 | 2514億9849万 | +0.7% | 44.92 | 11.22 |
02/26 | 395 | 399 | 393 | 396 | -0.31% | 3,690,800 | 2514億9849万 | +0.96% | 44.92 | 11.22 |
02/25 | 393 | 397 | 389 | 397 | +1.4% | 4,662,400 | 2522億9286万 | +1.28% | 45.06 | 11.26 |
02/22 | 388 | 395 | 388 | 392 | +2.02% | 7,954,000 | 2487億9762万 | +0.13% | 44.44 | 11.1 |
02/21 | 381 | 391 | 375 | 384 | -5.25% | 11,446,000 | 2438億6330万 | -1.6% | 43.55 | 10.88 |
02/20 | 412 | 412 | 403 | 405 | -2.59% | 3,302,000 | 2573億6713万 | +3.85% | 45.97 | 11.49 |
02/19 | 412 | 420 | 412 | 416 | +1.03% | 1,135,600 | 2641億9848万 | +7.15% | 47.19 | 11.79 |
02/18 | 413 | 413 | 398 | 412 | -0.18% | 2,389,200 | 2614億9771万 | +6.61% | 46.7 | 11.67 |
02/15 | 416 | 416 | 408 | 412 | -0.84% | 2,253,600 | 2619億7432万 | +7.36% | 46.79 | 11.69 |
02/14 | 400 | 421 | 399 | 416 | +4.2% | 2,603,200 | 2641億9848万 | +8.84% | 47.19 | 11.79 |
02/13 | 400 | 406 | 395 | 399 | -1.18% | 1,766,400 | 2535億5428万 | +5.28% | 45.29 | 11.32 |
02/12 | 413 | 415 | 398 | 404 | -0.92% | 2,312,400 | 2565億7278万 | +6.81% | 45.82 | 11.45 |
02/08 | 392 | 409 | 392 | 408 | +4.02% | 4,955,600 | 2589億5581万 | +8.38% | 46.25 | 11.56 |
02/07 | 387 | 393 | 384 | 392 | +1.56% | 1,925,200 | 2489億4709万 | +5.03% | 44.46 | 11.11 |
02/06 | 385 | 387 | 382 | 386 | +0.65% | 1,300,000 | 2451億3424万 | +3.98% | 43.78 | 10.94 |
02/05 | 382 | 384 | 381 | 383 | +0.26% | 1,266,000 | 2435億4556万 | +3.58% | 43.5 | 10.87 |
02/04 | 384 | 386 | 380 | 382 | +0.26% | 1,824,400 | 2429億1008万 | +3.59% | 43.38 | 10.84 |
02/01 | 373 | 382 | 373 | 381 | +2.28% | 1,690,800 | 2422億7461万 | +3.6% | 43.27 | 10.81 |
01/31 | 383 | 383 | 372 | 373 | -2.23% | 2,659,200 | 2368億7308万 | +1.84% | 42.31 | 10.57 |
01/30 | 383 | 386 | 371 | 381 | -0.46% | 4,802,400 | 2422億7461万 | +4.17% | 43.27 | 10.81 |
01/29 | 379 | 385 | 378 | 383 | +0.72% | 1,470,400 | 2433億8669万 | +4.93% | 43.47 | 10.86 |
01/28 | 384 | 387 | 380 | 380 | -0.39% | 2,183,200 | 2416億3914万 | +4.46% | 43.16 | 10.78 |
01/25 | 384 | 387 | 380 | 382 | -0.46% | 1,751,200 | 2425億9235万 | +5.17% | 43.33 | 10.83 |
01/24 | 382 | 387 | 379 | 384 | -0.26% | 1,354,800 | 2437億443万 | +5.94% | 43.53 | 10.88 |
01/23 | 381 | 387 | 380 | 385 | +1.05% | 1,975,200 | 2443億3990万 | +6.22% | 43.64 | 10.9 |
01/22 | 379 | 383 | 376 | 381 | +0.86% | 1,579,200 | 2417億9800万 | +5.11% | 43.19 | 10.79 |
01/21 | 375 | 380 | 374 | 377 | +0.2% | 1,392,400 | 2397億2637万 | +4.21% | 42.82 | 10.7 |
01/18 | 378 | 378 | 372 | 377 | +0.33% | 1,436,400 | 2392億4978万 | +4.01% | 42.73 | 10.68 |
01/17 | 372 | 379 | 370 | 375 | +1.42% | 2,296,400 | 2384億5546万 | +3.66% | 42.59 | 10.64 |
01/16 | 373 | 378 | 367 | 370 | -0.2% | 2,682,800 | 2351億1931万 | +2.21% | 41.99 | 10.49 |
01/15 | 373 | 375 | 364 | 371 | +0.14% | 2,397,200 | 2355億9590万 | +2.13% | 42.08 | 10.51 |
01/11 | 360 | 370 | 357 | 370 | +4.66% | 3,895,200 | 2352億7817万 | +2% | 42.02 | 10.5 |
01/10 | 356 | 356 | 351 | 354 | -1.05% | 2,100,000 | 2247億9312万 | -2.55% | 40.15 | 10.03 |
01/09 | 355 | 360 | 349 | 358 | +1.06% | 2,430,000 | 2271億7609万 | -1.79% | 40.57 | 10.14 |
01/08 | 361 | 367 | 353 | 354 | -1.8% | 3,562,400 | 2247億9312万 | -3.08% | 40.15 | 10.03 |
01/07 | 345 | 362 | 343 | 360 | +4.72% | 4,171,200 | 2289億2360万 | -1.57% | 40.89 | 10.22 |
01/04 | 345 | 346 | 341 | 344 | -0.15% | 3,792,000 | 2185億9741万 | -6.27% | 39.04 | 9.76 |
2012 |
12/28 | 345 | 348 | 342 | 345 | -0.14% | 2,667,600 | - | -6.39% | - | - |
12/27 | 353 | 354 | 343 | 345 | -2.34% | 4,002,400 | - | -6.5% | - | - |
12/26 | 355 | 358 | 350 | 353 | -0.49% | 1,451,600 | - | -4.53% | - | - |
12/25 | 361 | 361 | 352 | 355 | -1.32% | 1,220,800 | - | -4.31% | - | - |
12/21 | 348 | 360 | 348 | 360 | +3.9% | 3,718,000 | - | -3.03% | - | - |
12/20 | 354 | 354 | 345 | 346 | -2.05% | 4,495,600 | - | -6.92% | - | - |
12/19 | 353 | 356 | 350 | 354 | +0.28% | 2,498,800 | - | -5.23% | - | - |
12/18 | 360 | 361 | 350 | 353 | -2.62% | 3,701,600 | - | -5.75% | - | - |
12/17 | 362 | 366 | 360 | 362 | +0.35% | 2,516,000 | - | -3.47% | - | - |
12/14 | 364 | 367 | 360 | 361 | -0.89% | 3,182,000 | - | -4.06% | - | - |
12/13 | 375 | 375 | 363 | 364 | -3.19% | 3,688,000 | - | -3.19% | - | - |
12/12 | 380 | 384 | 373 | 376 | -0.53% | 2,510,800 | - | -0.27% | - | - |
12/11 | 378 | 380 | 375 | 378 | +0.07% | 1,381,200 | - | 0% | - | - |
12/10 | 381 | 381 | 377 | 378 | -1.11% | 2,708,400 | - | -0.07% | - | - |
12/07 | 383 | 383 | 379 | 382 | -0.13% | 1,476,400 | - | +1.06% | - | - |
12/06 | 385 | 385 | 379 | 383 | +0.33% | 1,986,400 | - | +0.92% | - | - |
12/05 | 381 | 382 | 376 | 381 | +0.79% | 2,380,400 | - | +0.59% | - | - |
12/04 | 376 | 379 | 374 | 378 | +0.6% | 1,368,000 | - | -0.2% | - | - |
12/03 | 380 | 382 | 374 | 376 | -0.99% | 2,057,200 | - | -0.79% | - | - |
11/30 | 383 | 387 | 377 | 380 | -0.59% | 16,674,000 | - | -0.07% | - | - |
11/29 | 378 | 383 | 376 | 382 | +0.86% | 2,934,800 | - | +0.53% | - | - |
11/28 | 385 | 388 | 379 | 379 | -0.98% | 2,465,200 | - | -0.33% | - | - |
11/27 | 375 | 387 | 375 | 383 | +3.03% | 4,099,600 | - | +0.39% | - | - |
11/26 | 378 | 380 | 368 | 371 | -0.93% | 3,067,600 | - | -2.56% | - | - |
11/22 | 370 | 375 | 369 | 375 | +1.08% | 2,400,400 | - | -1.9% | - | - |
11/21 | 370 | 377 | 365 | 371 | -1% | 2,738,800 | - | -3.2% | - | - |
11/20 | 378 | 379 | 372 | 375 | -1.45% | 3,504,400 | - | -2.47% | - | - |
11/19 | 369 | 380 | 360 | 380 | +4.97% | 3,015,600 | - | -1.04% | - | - |
11/16 | 366 | 370 | 357 | 362 | -1.9% | 4,730,400 | - | -5.48% | - | - |
11/15 | 377 | 382 | 368 | 369 | -1.47% | 3,381,600 | - | -3.66% | - | - |
11/14 | 375 | 377 | 370 | 375 | 0% | 2,011,200 | - | -1.96% | - | - |
11/13 | 376 | 382 | 372 | 375 | -0.4% | 2,206,000 | - | -1.96% | - | - |
11/12 | 383 | 383 | 376 | 376 | -1.89% | 1,185,600 | - | -1.57% | - | - |
11/09 | 379 | 387 | 379 | 383 | +0.52% | 1,838,000 | - | +0.33% | - | - |
11/08 | 382 | 385 | 380 | 381 | -1.1% | 1,310,800 | - | +0.07% | - | - |
11/07 | 378 | 389 | 378 | 386 | +1.05% | 2,494,800 | - | +1.45% | - | - |
11/06 | 388 | 388 | 380 | 382 | -1.86% | 2,298,400 | - | +0.66% | - | - |
11/05 | 388 | 392 | 385 | 389 | +0.26% | 1,850,400 | - | +2.57% | - | - |
11/02 | 393 | 393 | 387 | 388 | -0.26% | 1,945,600 | - | +2.58% | - | - |
11/01 | 394 | 399 | 387 | 389 | +1.37% | 3,965,200 | - | +3.12% | - | - |
10/31 | 383 | 386 | 380 | 384 | -0.07% | 3,128,800 | - | +1.99% | - | - |
10/30 | 387 | 390 | 381 | 384 | -0.9% | 4,004,800 | - | +2.61% | - | - |