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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 453 | 453 | 440 | 440 | -4.35% | 9,000 | 48億3436万 | -2.65% | 5.86 | 0.91 |
| 03/28 | 462 | 464 | 459 | 460 | -2.13% | 6,000 | 50億5411万 | +2.22% | 6.12 | 0.95 |
| 03/27 | 476 | 477 | 460 | 470 | -1.16% | 4,100 | 51億6398万 | +4.91% | 6.26 | 0.97 |
| 03/26 | 480 | 486 | 470 | 476 | +0.11% | 11,200 | 52億2441万 | +6.85% | 6.33 | 0.99 |
| 03/25 | 470 | 480 | 461 | 475 | +3.26% | 8,800 | 52億1892万 | +7.22% | 6.32 | 0.98 |
| 03/22 | 476 | 476 | 451 | 460 | -2.95% | 14,200 | 50億5411万 | +4.78% | 6.12 | 0.95 |
| 03/21 | 471 | 487 | 471 | 474 | +0.85% | 23,600 | 52億793万 | +8.47% | 6.31 | 0.98 |
| 03/19 | 460 | 471 | 460 | 470 | +2.17% | 8,700 | 51億6398万 | +7.8% | 6.26 | 0.97 |
| 03/18 | 452 | 460 | 440 | 460 | +2.22% | 7,500 | 50億5411万 | +5.5% | 6.12 | 0.95 |
| 03/15 | 450 | 458 | 445 | 450 | -1.1% | 4,500 | 49億4424万 | +2.97% | 5.99 | 0.93 |
| 03/14 | 450 | 455 | 450 | 455 | +2.48% | 1,500 | 49億9917万 | +3.64% | 6.06 | 0.94 |
| 03/13 | 451 | 451 | 443 | 444 | -1.55% | 7,100 | 48億7831万 | +0.91% | 5.91 | 0.92 |
| 03/12 | 455 | 458 | 451 | 451 | -0.55% | 7,500 | 49億5522万 | +2.04% | 6 | 0.93 |
| 03/11 | 468 | 468 | 452 | 454 | -3.1% | 7,700 | 49億8269万 | +2.37% | 6.04 | 0.94 |
| 03/08 | 470 | 474 | 457 | 468 | +0.65% | 8,400 | 51億4200万 | +5.41% | 6.23 | 0.97 |
| 03/07 | 451 | 465 | 451 | 465 | +1.75% | 12,900 | 51億904万 | +4.97% | 6.19 | 0.96 |
| 03/06 | 456 | 458 | 446 | 457 | +0.66% | 3,800 | 50億2115万 | +2.93% | 6.08 | 0.95 |
| 03/05 | 446 | 454 | 445 | 454 | +1.79% | 3,700 | 49億8818万 | +2.25% | 6.04 | 0.94 |
| 03/04 | 446 | 446 | 438 | 446 | +2.29% | 2,500 | 49億29万 | +0.22% | 5.94 | 0.92 |
| 03/01 | 441 | 453 | 436 | 436 | -1.36% | 7,600 | 47億9041万 | -2.24% | 5.8 | 0.9 |
| 02/28 | 450 | 450 | 441 | 442 | -2.43% | 7,100 | 48億5634万 | -0.9% | 5.88 | 0.92 |
| 02/27 | 437 | 460 | 436 | 453 | +7.35% | 12,700 | 49億7720万 | +1.57% | 6.03 | 0.94 |
| 02/26 | 418 | 440 | 416 | 422 | +0.96% | 16,100 | 46億3659万 | -5.38% | 5.62 | 0.87 |
| 02/25 | 405 | 418 | 405 | 418 | +4.76% | 18,300 | 45億9264万 | -6.28% | 5.56 | 0.87 |
| 02/22 | 405 | 405 | 399 | 399 | +0.25% | 8,200 | 43億8389万 | -10.94% | 5.31 | 0.83 |
| 02/21 | 402 | 405 | 396 | 398 | -1.73% | 2,200 | 43億7290万 | -11.56% | 5.3 | 0.82 |
| 02/20 | 409 | 410 | 397 | 405 | 0% | 10,200 | 44億4981万 | -10.6% | 5.39 | 0.84 |
| 02/19 | 400 | 405 | 396 | 405 | +0.25% | 7,400 | 44億4981万 | -10.99% | 5.39 | 0.84 |
| 02/18 | 403 | 404 | 398 | 404 | +2.28% | 7,200 | 44億3882万 | -11.6% | 5.38 | 0.84 |
| 02/15 | 410 | 410 | 387 | 395 | -3.66% | 13,100 | 43億3994万 | -13.94% | 5.26 | 0.82 |
| 02/14 | 409 | 416 | 400 | 410 | -7.45% | 35,500 | 45億475万 | -11.26% | 5.46 | 0.85 |
| 02/13 | 470 | 470 | 440 | 443 | -6.24% | 14,000 | 48億6732万 | -4.32% | 5.9 | 0.92 |
| 02/12 | 479 | 485 | 471 | 473 | -1.36% | 3,100 | 51億9145万 | +2.27% | 6.29 | 0.98 |
| 02/08 | 495 | 495 | 467 | 479 | -3.23% | 7,500 | 52億6286万 | +4.13% | 6.38 | 0.99 |
| 02/07 | 490 | 495 | 485 | 495 | +1.02% | 10,300 | 54億3866万 | +8.32% | 6.59 | 1.03 |
| 02/06 | 480 | 490 | 480 | 490 | +2.3% | 7,100 | 53億8372万 | +7.93% | 6.52 | 1.02 |
| 02/05 | 475 | 480 | 465 | 479 | -0.21% | 6,800 | 52億6286万 | +6.44% | 6.38 | 0.99 |
| 02/04 | 479 | 485 | 476 | 480 | +1.69% | 5,400 | 52億7385万 | +7.38% | 6.39 | 0.99 |
| 02/01 | 466 | 472 | 466 | 472 | +1.51% | 3,200 | 51億8595万 | +6.31% | 6.28 | 0.98 |
| 01/31 | 469 | 469 | 461 | 465 | -0.75% | 2,100 | 51億904万 | +5.68% | 6.19 | 0.96 |
| 01/30 | 480 | 480 | 460 | 469 | +1.41% | 5,000 | 51億4750万 | +7.21% | 6.24 | 0.97 |
| 01/29 | 483 | 483 | 462 | 462 | -4.74% | 10,000 | 50億7608万 | +6.45% | 6.15 | 0.96 |
| 01/28 | 467 | 485 | 462 | 485 | +5.55% | 20,500 | 53億2879万 | +12.53% | 6.46 | 1.01 |
| 01/25 | 449 | 460 | 449 | 460 | +3.14% | 7,200 | 50億4861万 | +7.61% | 6.12 | 0.95 |
| 01/24 | 446 | 448 | 440 | 446 | -0.11% | 3,000 | 48億9479万 | +4.82% | 5.93 | 0.92 |
| 01/23 | 443 | 446 | 438 | 446 | +0.68% | 900 | 49億29万 | +5.44% | 5.94 | 0.92 |
| 01/22 | 443 | 450 | 437 | 443 | +0.34% | 4,700 | 48億6732万 | +4.98% | 5.9 | 0.92 |
| 01/21 | 457 | 457 | 430 | 442 | -3.6% | 8,900 | 48億5084万 | +4.87% | 5.88 | 0.91 |
| 01/18 | 451 | 460 | 451 | 458 | +1.78% | 2,800 | 50億3213万 | +9.05% | 6.1 | 0.95 |
| 01/17 | 460 | 465 | 425 | 450 | -2.17% | 14,300 | 49億4424万 | +7.4% | 5.99 | 0.93 |
| 01/16 | 469 | 472 | 453 | 460 | -2.13% | 4,600 | 50億5411万 | +10.05% | 6.12 | 0.95 |
| 01/15 | 447 | 470 | 447 | 470 | +5.15% | 10,700 | 51億6398万 | +12.71% | 6.26 | 0.97 |
| 01/11 | 465 | 465 | 441 | 447 | -3.46% | 7,500 | 49億1127万 | +7.71% | 5.95 | 0.93 |
| 01/10 | 465 | 476 | 455 | 463 | -0.75% | 16,100 | 50億8707万 | +11.57% | 6.16 | 0.96 |
| 01/09 | 430 | 475 | 429 | 467 | +7.24% | 23,600 | 51億2552万 | +12.68% | 6.21 | 0.97 |
| 01/08 | 425 | 435 | 425 | 435 | +1.75% | 10,700 | 47億7943万 | +5.58% | 5.79 | 0.9 |
| 01/07 | 417 | 428 | 413 | 428 | +2.52% | 5,700 | 46億9702万 | +3.76% | 5.69 | 0.89 |
| 01/04 | 416 | 417 | 407 | 417 | +3.99% | 3,300 | 45億8166万 | +1.21% | 5.55 | 0.86 |
| 2012 |
| 12/28 | 417 | 417 | 395 | 401 | -3.84% | 9,900 | - | -2.67% | - | - |
| 12/27 | 408 | 420 | 403 | 417 | +4.51% | 4,800 | - | +0.72% | - | - |
| 12/26 | 410 | 410 | 398 | 399 | -1.6% | 10,000 | - | -3.62% | - | - |
| 12/25 | 385 | 407 | 385 | 406 | +5.32% | 8,600 | - | -2.52% | - | - |
| 12/21 | 398 | 400 | 385 | 385 | -2.04% | 2,400 | - | -7.67% | - | - |
| 12/20 | 383 | 393 | 383 | 393 | +2.08% | 4,300 | - | -6.21% | - | - |
| 12/19 | 390 | 390 | 382 | 385 | +0.92% | 7,700 | - | -8.77% | - | - |
| 12/18 | 391 | 391 | 381 | 382 | -2.68% | 3,200 | - | -10.45% | - | - |
| 12/17 | 391 | 399 | 391 | 392 | -1.26% | 2,100 | - | -9.05% | - | - |
| 12/14 | 395 | 397 | 380 | 397 | -1.73% | 12,800 | - | -8.94% | - | - |
| 12/13 | 405 | 406 | 402 | 404 | +0.62% | 4,200 | - | -8.18% | - | - |
| 12/12 | 410 | 410 | 400 | 402 | -2.07% | 7,800 | - | -9.57% | - | - |
| 12/11 | 417 | 417 | 410 | 410 | -2.38% | 5,200 | - | -8.07% | - | - |
| 12/10 | 420 | 420 | 420 | 420 | 0% | 100 | - | -6.46% | - | - |
| 12/07 | 427 | 427 | 412 | 420 | -0.71% | 6,600 | - | -6.87% | - | - |
| 12/06 | 427 | 430 | 421 | 423 | -0.7% | 4,600 | - | -6.42% | - | - |
| 12/05 | 430 | 430 | 426 | 426 | -0.93% | 1,400 | - | -6.17% | - | - |
| 12/04 | 431 | 431 | 430 | 430 | -0.12% | 2,000 | - | -5.49% | - | - |
| 12/03 | 434 | 434 | 430 | 431 | -0.81% | 5,300 | - | -5.59% | - | - |
| 11/30 | 441 | 441 | 432 | 434 | -1.59% | 4,700 | - | -5.03% | - | - |
| 11/29 | 429 | 442 | 429 | 441 | +2.8% | 9,700 | - | -3.5% | - | - |
| 11/28 | 426 | 431 | 426 | 429 | +0.47% | 6,000 | - | -5.92% | - | - |
| 11/27 | 425 | 431 | 424 | 427 | +0.47% | 5,100 | - | -6.36% | - | - |
| 11/26 | 430 | 430 | 418 | 425 | -1.28% | 8,800 | - | -6.8% | - | - |
| 11/22 | 434 | 434 | 430 | 431 | -0.58% | 1,700 | - | -5.59% | - | - |
| 11/21 | 438 | 438 | 420 | 433 | +0.46% | 6,100 | - | -4.84% | - | - |
| 11/20 | 437 | 437 | 427 | 431 | -1.82% | 5,500 | - | -5.27% | - | - |
| 11/19 | 430 | 440 | 425 | 439 | +3.29% | 8,100 | - | -3.3% | - | - |
| 11/16 | 440 | 444 | 418 | 425 | -2.41% | 16,200 | - | -5.97% | - | - |
| 11/15 | 450 | 453 | 430 | 436 | -9.27% | 30,100 | - | -3.44% | - | - |
| 11/14 | 476 | 484 | 453 | 480 | 0% | 19,100 | - | +6.9% | - | - |
| 11/13 | 490 | 497 | 480 | 480 | -4% | 15,800 | - | +7.87% | - | - |
| 11/12 | 520 | 520 | 480 | 500 | -3.29% | 22,500 | - | +13.12% | - | - |
| 11/09 | 510 | 520 | 502 | 517 | +1.37% | 10,900 | - | +18.04% | - | - |
| 11/08 | 492 | 518 | 490 | 510 | +3.66% | 31,300 | - | +17.78% | - | - |
| 11/07 | 473 | 500 | 465 | 492 | +5.58% | 39,700 | - | +14.95% | - | - |
| 11/06 | 474 | 476 | 465 | 466 | -1.27% | 7,200 | - | +9.91% | - | - |
| 11/05 | 474 | 484 | 472 | 472 | +0.11% | 12,600 | - | +12.38% | - | - |
| 11/02 | 462 | 475 | 458 | 472 | +2.06% | 10,300 | - | +13.07% | - | - |
| 11/01 | 460 | 465 | 453 | 462 | +0.54% | 2,400 | - | +11.59% | - | - |
| 10/31 | 462 | 464 | 447 | 460 | +0.33% | 8,000 | - | +11.8% | - | - |
| 10/30 | 473 | 473 | 447 | 458 | +0.22% | 28,900 | - | +12.25% | - | - |
