株価チャート
2012/10/10~2013/03/08
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 |
---|
2017 | 9/1, 株式分割 1→2 |
2013 |
03/08 | 391 | 394 | 385 | 388 | -0.89% | 113,800 | 76億945万 | +6.59% | 12.69 | 1.52 |
03/07 | 400 | 404 | 385 | 392 | +0.77% | 216,000 | 76億7809万 | +7.85% | 12.81 | 1.53 |
03/06 | 373 | 389 | 372 | 389 | +4.16% | 249,400 | 76億1926万 | +7.32% | 12.71 | 1.52 |
03/05 | 376 | 377 | 372 | 373 | +0.54% | 99,600 | 73億1527万 | +3.61% | 12.2 | 1.46 |
03/04 | 369 | 374 | 364 | 371 | +2.2% | 140,600 | 72億7605万 | +3.06% | 12.14 | 1.45 |
03/01 | 364 | 364 | 361 | 363 | +0.14% | 38,400 | 71億1915万 | +1.11% | 11.88 | 1.42 |
02/28 | 361 | 363 | 359 | 363 | +0.69% | 44,800 | 71億935万 | +1.26% | 11.86 | 1.42 |
02/27 | 364 | 364 | 360 | 360 | -0.96% | 63,600 | 70億6032万 | +0.56% | 11.78 | 1.41 |
02/26 | 360 | 364 | 359 | 364 | +0.69% | 48,200 | 71億2896万 | +1.82% | 11.89 | 1.42 |
02/25 | 358 | 362 | 358 | 361 | +1.12% | 87,200 | 70億7993万 | +1.12% | 11.81 | 1.41 |
02/22 | 360 | 360 | 357 | 357 | -0.7% | 48,800 | 70億148万 | 0% | 11.68 | 1.4 |
02/21 | 360 | 361 | 357 | 360 | -0.14% | 52,600 | 70億5051万 | +0.98% | 11.76 | 1.41 |
02/20 | 361 | 361 | 359 | 360 | +0.14% | 78,600 | 70億6032万 | +1.12% | 11.78 | 1.41 |
02/19 | 356 | 361 | 356 | 360 | +0.42% | 59,600 | 70億5051万 | +1.27% | 11.76 | 1.41 |
02/18 | 354 | 359 | 352 | 358 | +1.42% | 52,800 | 70億2109万 | +0.85% | 11.71 | 1.4 |
02/15 | 353 | 357 | 351 | 353 | -0.56% | 94,200 | 69億2303万 | -0.28% | 11.55 | 1.38 |
02/14 | 352 | 358 | 351 | 355 | +1.14% | 85,400 | 69億6226万 | +0.28% | 11.61 | 1.39 |
02/13 | 355 | 356 | 348 | 351 | -2.23% | 132,600 | 68億8381万 | -1.13% | 11.48 | 1.37 |
02/12 | 363 | 363 | 358 | 359 | -0.83% | 108,800 | 70億4070万 | +1.13% | 11.75 | 1.4 |
02/08 | 362 | 363 | 360 | 362 | -0.14% | 124,400 | 70億9954万 | +2.26% | 11.84 | 1.42 |
02/07 | 367 | 367 | 361 | 363 | -0.55% | 122,200 | 71億935万 | +2.69% | 11.86 | 1.42 |
02/06 | 364 | 365 | 361 | 365 | +0.97% | 112,600 | 71億4857万 | +3.55% | 11.93 | 1.43 |
02/05 | 362 | 362 | 361 | 361 | -0.55% | 83,200 | 70億7993万 | +2.85% | 11.81 | 1.41 |
02/04 | 361 | 364 | 360 | 363 | +0.83% | 127,800 | 71億1915万 | +3.71% | 11.88 | 1.42 |
02/01 | 361 | 361 | 358 | 360 | +0.42% | 75,400 | 70億6032万 | +2.86% | 11.78 | 1.41 |
01/31 | 360 | 360 | 357 | 359 | +0.28% | 93,800 | 70億3090万 | +2.72% | 11.73 | 1.4 |
01/30 | 359 | 360 | 355 | 358 | +0.56% | 110,000 | 70億1129万 | +2.73% | 11.7 | 1.4 |
01/29 | 354 | 358 | 352 | 356 | +0.85% | 194,600 | 69億7206万 | +2.16% | 11.63 | 1.39 |
01/28 | 353 | 353 | 350 | 353 | +0.71% | 92,800 | 69億1323万 | +1.59% | 11.53 | 1.38 |
01/25 | 353 | 353 | 349 | 350 | -0.43% | 118,400 | 68億6420万 | +0.86% | 11.45 | 1.37 |
01/24 | 349 | 354 | 349 | 352 | +0.57% | 71,600 | 68億9361万 | +1.3% | 11.5 | 1.38 |
01/23 | 354 | 355 | 349 | 350 | -0.85% | 82,400 | 68億5439万 | +1.01% | 11.43 | 1.37 |
01/22 | 355 | 355 | 351 | 353 | -0.56% | 84,400 | 69億1323万 | +1.88% | 11.53 | 1.38 |
01/21 | 350 | 355 | 348 | 355 | +2.31% | 137,800 | 69億5245万 | +2.46% | 11.6 | 1.39 |
01/18 | 348 | 350 | 345 | 347 | +0.14% | 148,000 | 67億9555万 | +0.43% | 11.34 | 1.36 |
01/17 | 347 | 347 | 345 | 346 | 0% | 79,600 | 67億8575万 | +0.29% | 11.32 | 1.35 |
01/16 | 347 | 348 | 345 | 346 | +0.29% | 78,000 | 67億8575万 | +0.29% | 11.32 | 1.35 |
01/15 | 350 | 350 | 342 | 345 | -1.43% | 287,400 | 67億6614万 | +0.29% | 11.29 | 1.35 |
01/11 | 354 | 354 | 350 | 350 | -0.99% | 105,400 | 68億6420万 | +1.74% | 11.45 | 1.37 |
01/10 | 352 | 354 | 348 | 354 | +0.43% | 155,800 | 69億3284万 | +2.76% | 11.57 | 1.38 |
01/09 | 360 | 360 | 350 | 352 | -2.22% | 191,400 | 69億342万 | +2.62% | 11.52 | 1.38 |
01/08 | 357 | 370 | 356 | 360 | +1.69% | 238,600 | 70億6032万 | +4.96% | 11.78 | 1.41 |
01/07 | 350 | 356 | 347 | 354 | +2.31% | 163,800 | 69億4264万 | +3.21% | 11.58 | 1.39 |
01/04 | 346 | 347 | 343 | 346 | +1.76% | 76,600 | 67億8575万 | +0.87% | 11.32 | 1.35 |
2012 |
12/28 | 341 | 341 | 336 | 340 | +0.29% | 79,200 | - | -0.87% | - | - |
12/27 | 339 | 342 | 339 | 339 | +0.15% | 52,400 | - | -1.45% | - | - |
12/26 | 341 | 341 | 337 | 339 | -0.29% | 72,600 | - | -1.6% | - | - |
12/25 | 342 | 346 | 338 | 340 | -0.44% | 81,200 | - | -1.59% | - | - |
12/21 | 346 | 346 | 341 | 341 | -0.58% | 30,800 | - | -1.16% | - | - |
12/20 | 345 | 347 | 342 | 343 | -0.58% | 48,200 | - | -0.87% | - | - |
12/19 | 344 | 347 | 343 | 345 | +0.58% | 24,600 | - | -0.29% | - | - |
12/18 | 346 | 346 | 341 | 343 | -0.44% | 61,800 | - | -0.87% | - | - |
12/17 | 349 | 349 | 343 | 345 | +0.88% | 32,400 | - | -0.43% | - | - |
12/14 | 342 | 346 | 340 | 342 | 0% | 50,000 | - | -1.59% | - | - |
12/13 | 343 | 343 | 340 | 342 | -0.29% | 28,800 | - | -1.59% | - | - |
12/12 | 345 | 346 | 341 | 343 | -0.72% | 40,400 | - | -1.58% | - | - |
12/11 | 349 | 349 | 345 | 345 | -0.86% | 36,200 | - | -1.15% | - | - |
12/10 | 350 | 350 | 348 | 348 | +1.46% | 46,200 | - | -0.29% | - | - |
12/07 | 340 | 343 | 340 | 343 | +0.59% | 24,600 | - | -1.72% | - | - |
12/06 | 342 | 342 | 339 | 341 | +1.19% | 23,600 | - | -2.57% | - | - |
12/05 | 336 | 338 | 336 | 337 | +0.15% | 17,200 | - | -3.71% | - | - |
12/04 | 338 | 338 | 333 | 337 | -0.59% | 59,600 | - | -4.13% | - | - |
12/03 | 340 | 341 | 339 | 339 | 0% | 33,800 | - | -4.11% | - | - |
11/30 | 344 | 344 | 339 | 339 | -1.74% | 66,800 | 66億3866万 | -4.38% | 11.07 | 1.32 |
11/29 | 348 | 349 | 345 | 345 | -0.86% | 27,600 | - | -2.96% | - | - |
11/28 | 347 | 349 | 343 | 348 | -2.11% | 45,200 | - | -2.39% | - | - |
11/27 | 354 | 356 | 354 | 355 | +0.14% | 54,800 | - | -0.56% | - | - |
11/26 | 355 | 355 | 353 | 355 | +0.85% | 32,600 | - | -0.7% | - | - |
11/22 | 351 | 352 | 350 | 352 | +0.14% | 48,800 | - | -1.82% | - | - |
11/21 | 351 | 352 | 350 | 351 | -0.14% | 51,400 | - | -2.23% | - | - |
11/20 | 352 | 354 | 350 | 352 | -1.26% | 70,800 | - | -2.36% | - | - |
11/19 | 350 | 357 | 350 | 356 | +1.71% | 45,000 | - | -1.11% | - | - |
11/16 | 349 | 356 | 349 | 350 | +0.43% | 71,400 | - | -2.78% | - | - |
11/15 | 346 | 350 | 346 | 349 | +0.72% | 23,200 | - | -3.46% | - | - |
11/14 | 349 | 349 | 341 | 346 | -1% | 34,200 | - | -4.42% | - | - |
11/13 | 352 | 352 | 343 | 350 | -1.55% | 71,400 | - | -3.45% | - | - |
11/12 | 354 | 356 | 353 | 355 | +0.28% | 46,000 | - | -2.2% | - | - |
11/09 | 356 | 356 | 354 | 354 | -0.42% | 28,400 | - | -2.75% | - | - |
11/08 | 358 | 358 | 356 | 356 | -0.7% | 38,000 | - | -2.6% | - | - |
11/07 | 359 | 359 | 358 | 358 | -0.28% | 36,400 | - | -2.19% | - | - |
11/06 | 357 | 361 | 357 | 359 | +0.7% | 36,800 | - | -2.18% | - | - |
11/05 | 355 | 358 | 354 | 357 | +0.56% | 49,600 | - | -2.6% | - | - |
11/02 | 353 | 356 | 353 | 355 | +0.42% | 48,600 | - | -3.14% | - | - |
11/01 | 356 | 356 | 353 | 353 | -1.12% | 38,000 | - | -3.29% | - | - |
10/31 | 356 | 365 | 354 | 357 | -1.24% | 75,200 | - | -2.19% | - | - |
10/30 | 365 | 370 | 356 | 362 | -1.36% | 78,600 | - | -0.69% | - | - |
10/29 | 367 | 370 | 366 | 367 | -0.14% | 23,800 | - | +0.96% | - | - |
10/26 | 372 | 372 | 365 | 367 | -1.21% | 32,600 | - | +1.38% | - | - |
10/25 | 365 | 372 | 365 | 372 | +1.78% | 44,600 | - | +2.91% | - | - |
10/24 | 368 | 368 | 365 | 365 | -0.82% | 24,600 | - | +1.39% | - | - |
10/23 | 369 | 369 | 367 | 368 | -0.27% | 20,400 | - | +2.51% | - | - |
10/22 | 370 | 372 | 368 | 369 | -1.47% | 39,000 | - | +3.07% | - | - |
10/19 | 375 | 376 | 366 | 375 | -0.4% | 42,600 | - | +5.2% | - | - |
10/18 | 373 | 378 | 372 | 376 | +0.8% | 53,800 | - | +6.21% | - | - |
10/17 | 361 | 373 | 360 | 373 | +3.32% | 35,200 | - | +5.97% | - | - |
10/16 | 359 | 361 | 356 | 361 | -0.14% | 21,400 | - | +3.14% | - | - |
10/15 | 364 | 364 | 355 | 362 | -0.69% | 17,800 | - | +3.58% | - | - |
10/12 | 361 | 368 | 360 | 364 | +0.55% | 15,400 | - | +4.6% | - | - |
10/11 | 359 | 365 | 359 | 362 | -0.69% | 6,800 | - | +4.32% | - | - |
10/10 | 365 | 372 | 361 | 365 | -1.88% | 34,600 | - | +5.04% | - | - |