株価チャート
2012/10/03～2013/06/28
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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2013 |
| 06/28 | 313 | 313 | 313 | 313 | +1.63% | 2,000 | 58億937万 | -2.95% | 9.67 | 0.77 |
| 06/27 | 308 | 308 | 308 | 308 | 0% | 4,000 | 57億1642万 | -4.5% | 9.52 | 0.76 |
| 06/26 | 309 | 309 | 308 | 308 | -6.53% | 6,000 | 57億1642万 | -4.8% | 9.52 | 0.76 |
| 06/25 | 339 | 339 | 329 | 329 | -3.24% | 4,000 | 61億1611万 | +1.54% | 10.18 | 0.81 |
| 06/24 | 325 | 340 | 325 | 340 | +4.62% | 8,000 | 63億2060万 | +4.94% | 10.52 | 0.84 |
| 06/21 | 325 | 325 | 325 | 325 | -0.76% | 2,000 | 60億4175万 | +0.62% | 10.06 | 0.8 |
| 06/20 | 325 | 328 | 325 | 328 | +0.77% | 14,000 | 60億8822万 | +1.39% | 10.14 | 0.81 |
| 06/19 | 328 | 328 | 325 | 325 | 0% | 4,000 | 60億4175万 | +0.62% | 10.06 | 0.8 |
| 06/18 | 324 | 325 | 324 | 325 | +0.46% | 12,000 | 60億4175万 | +0.62% | 10.06 | 0.8 |
| 06/17 | 324 | 324 | 324 | 324 | -0.15% | 2,000 | 60億1386万 | +0.15% | 10.01 | 0.8 |
| 06/14 | 320 | 324 | 320 | 324 | +1.41% | 4,000 | 60億2316万 | +0.31% | 10.03 | 0.8 |
| 06/12 | 320 | 320 | 320 | 320 | -0.16% | 2,000 | 59億3950万 | -1.08% | 9.89 | 0.79 |
| 06/10 | 320 | 320 | 320 | 320 | +1.11% | 2,000 | 59億4880万 | -0.93% | 9.9 | 0.79 |
| 06/07 | 317 | 317 | 315 | 317 | -0.47% | 12,000 | 58億8373万 | -2.01% | 9.8 | 0.78 |
| 06/06 | 324 | 324 | 318 | 318 | -1.7% | 6,000 | 59億1162万 | -1.55% | 9.84 | 0.79 |
| 06/05 | 320 | 324 | 320 | 324 | +1.09% | 4,000 | 60億1386万 | +0.47% | 10.01 | 0.8 |
| 06/03 | 320 | 320 | 320 | 320 | +0.79% | 2,000 | 59億4880万 | -0.62% | 9.9 | 0.79 |
| 05/31 | 318 | 318 | 318 | 318 | 0% | 4,000 | 59億232万 | -1.4% | 9.83 | 0.79 |
| 05/30 | 323 | 323 | 315 | 318 | -3.2% | 10,000 | 59億232万 | -1.4% | 9.83 | 0.79 |
| 05/28 | 328 | 328 | 328 | 328 | +1.55% | 2,000 | 60億9752万 | +1.86% | 10.15 | 0.81 |
| 05/27 | 319 | 323 | 318 | 323 | -0.15% | 6,000 | 60億457万 | +0.62% | 10 | 0.8 |
| 05/23 | 325 | 325 | 324 | 324 | -0.46% | 6,000 | 60億1386万 | +1.09% | 10.01 | 0.8 |
| 05/20 | 325 | 325 | 325 | 325 | 0% | 14,000 | 60億4175万 | +1.56% | 10.06 | 0.8 |
| 05/17 | 320 | 325 | 320 | 325 | +1.4% | 8,000 | 60億4175万 | +1.56% | 10.06 | 0.8 |
| 05/16 | 324 | 324 | 321 | 321 | -0.93% | 8,000 | 59億5809万 | +0.16% | 9.92 | 0.79 |
| 05/13 | 324 | 324 | 324 | 324 | -1.67% | 12,000 | 60億1386万 | +1.09% | 10.01 | 0.8 |
| 05/10 | 329 | 329 | 329 | 329 | +0.15% | 2,000 | 61億1611万 | +2.49% | 10.18 | 0.81 |
| 05/09 | 338 | 338 | 329 | 329 | +0.31% | 6,000 | 61億681万 | +2.66% | 10.17 | 0.81 |
| 05/08 | 335 | 335 | 328 | 328 | +0.31% | 6,000 | 60億8822万 | +2.66% | 10.14 | 0.81 |
| 05/07 | 328 | 334 | 326 | 327 | +2.03% | 10,000 | 60億6963万 | +2.67% | 10.1 | 0.81 |
| 05/01 | 325 | 325 | 320 | 320 | -1.54% | 4,000 | 59億4880万 | +1.27% | 9.9 | 0.79 |
| 04/30 | 328 | 328 | 325 | 325 | -0.61% | 4,000 | 60億4175万 | +3.5% | 10.06 | 0.8 |
| 04/26 | 325 | 327 | 321 | 327 | 0% | 8,000 | 60億7893万 | +4.47% | 10.12 | 0.81 |
| 04/25 | 320 | 327 | 320 | 327 | +3.65% | 8,000 | 60億7893万 | +5.14% | 10.12 | 0.81 |
| 04/24 | 321 | 321 | 316 | 316 | -1.41% | 10,000 | 58億6514万 | +2.1% | 9.76 | 0.78 |
| 04/23 | 328 | 328 | 320 | 320 | +0.31% | 6,000 | 59億4880万 | +3.9% | 9.9 | 0.79 |
| 04/22 | 325 | 335 | 319 | 319 | +0.95% | 26,000 | 59億3021万 | +4.25% | 9.87 | 0.79 |
| 04/19 | 317 | 317 | 316 | 316 | -0.94% | 4,000 | 58億7444万 | +3.95% | 9.78 | 0.78 |
| 04/15 | 315 | 319 | 315 | 319 | +1.59% | 14,000 | 59億3021万 | +5.28% | 9.87 | 0.79 |
| 04/12 | 315 | 315 | 313 | 314 | -0.32% | 8,000 | 58億3726万 | +4.32% | 9.72 | 0.78 |
| 04/11 | 313 | 315 | 313 | 315 | +0.8% | 6,000 | 58億5585万 | +5% | 9.75 | 0.78 |
| 04/10 | 313 | 313 | 313 | 313 | +0.64% | 4,000 | 58億937万 | +4.52% | 9.67 | 0.77 |
| 04/09 | 311 | 311 | 311 | 311 | -2.97% | 4,000 | 57億7219万 | +4.55% | 9.61 | 0.77 |
| 04/08 | 310 | 320 | 310 | 320 | +3.23% | 4,000 | 59億4880万 | +8.11% | 9.9 | 0.79 |
| 04/03 | 310 | 310 | 310 | 310 | +0.81% | 2,000 | 57億6290万 | +5.44% | 9.59 | 0.77 |
| 04/02 | 308 | 308 | 308 | 308 | -4.65% | 2,000 | 57億1642万 | +4.95% | 9.52 | 0.76 |
| 03/29 | 332 | 332 | 323 | 323 | 0% | 6,000 | 59億9527万 | +10.45% | 9.98 | 0.8 |
| 03/28 | 323 | 323 | 323 | 323 | +2.38% | 4,000 | 59億9527万 | +11.21% | 9.98 | 0.8 |
| 03/27 | 335 | 335 | 315 | 315 | -3.67% | 10,000 | 58億5585万 | +9% | 9.75 | 0.78 |
| 03/26 | 326 | 327 | 326 | 327 | -7.89% | 6,000 | 60億7893万 | +13.54% | 10.12 | 0.81 |
| 03/25 | 330 | 355 | 330 | 355 | +16.39% | 8,000 | 65億9945万 | +24.13% | 10.99 | 0.88 |
| 03/22 | 310 | 320 | 300 | 305 | +1.67% | 12,000 | 56億6995万 | +7.39% | 9.44 | 0.76 |
| 03/21 | 291 | 310 | 291 | 300 | +4.35% | 22,000 | 55億7700万 | +6.01% | 9.28 | 0.74 |
| 03/19 | 286 | 288 | 286 | 288 | +0.7% | 8,000 | 53億4462万 | +1.95% | 8.9 | 0.71 |
| 03/18 | 285 | 286 | 281 | 286 | +0.88% | 14,000 | 53億744万 | +1.6% | 8.84 | 0.71 |
| 03/15 | 284 | 284 | 283 | 283 | +1.43% | 4,000 | 52億6097万 | +1.07% | 8.76 | 0.7 |
| 03/11 | 279 | 279 | 279 | 279 | +0.18% | 6,000 | 51億8661万 | 0% | 8.63 | 0.69 |
| 03/07 | 279 | 279 | 279 | 279 | -1.42% | 4,000 | 51億7731万 | -0.18% | 8.62 | 0.69 |
| 03/06 | 283 | 283 | 283 | 283 | +0.53% | 2,000 | 52億5167万 | +1.62% | 8.74 | 0.7 |
| 03/05 | 281 | 281 | 281 | 281 | 0% | 2,000 | 52億2379万 | +1.44% | 8.7 | 0.7 |
| 03/04 | 281 | 281 | 281 | 281 | -0.53% | 2,000 | 52億2379万 | +1.81% | 8.7 | 0.7 |
| 03/01 | 283 | 283 | 283 | 283 | +1.8% | 4,000 | 52億5167万 | +2.73% | 8.74 | 0.7 |
| 02/27 | 278 | 278 | 278 | 278 | +0.54% | 2,000 | 51億5872万 | +1.28% | 8.59 | 0.69 |
| 02/26 | 278 | 278 | 276 | 276 | -3.16% | 4,000 | 51億3084万 | +0.73% | 8.54 | 0.68 |
| 02/20 | 283 | 285 | 283 | 285 | 0% | 14,000 | 52億9815万 | +4.4% | 8.82 | 0.71 |
| 02/19 | 280 | 285 | 280 | 285 | +3.64% | 4,000 | 52億9815万 | +4.78% | 8.82 | 0.71 |
| 02/15 | 275 | 275 | 275 | 275 | +0.92% | 2,000 | 51億1225万 | +1.48% | 8.51 | 0.68 |
| 02/14 | 273 | 273 | 273 | 273 | -0.91% | 2,000 | 50億6577万 | +0.93% | 8.43 | 0.67 |
| 02/13 | 280 | 280 | 275 | 275 | -2.65% | 4,000 | 51億1225万 | +2.23% | 8.51 | 0.68 |
| 02/06 | 283 | 283 | 283 | 283 | +3.67% | 4,000 | 52億5167万 | +5.41% | 8.74 | 0.7 |
| 02/05 | 278 | 278 | 271 | 273 | -5.05% | 14,000 | 50億6577万 | +1.68% | 8.43 | 0.67 |
| 02/01 | 287 | 287 | 287 | 287 | 0% | 4,000 | 53億3533万 | +7.49% | 8.88 | 0.71 |
| 01/31 | 287 | 287 | 287 | 287 | -2.38% | 2,000 | 53億3533万 | +7.89% | 8.88 | 0.71 |
| 01/22 | 294 | 294 | 294 | 294 | +1.73% | 2,000 | 54億6546万 | +10.53% | 9.1 | 0.73 |
| 01/21 | 289 | 289 | 289 | 289 | +1.4% | 8,000 | 53億7251万 | +9.47% | 8.94 | 0.72 |
| 01/18 | 285 | 285 | 285 | 285 | +1.79% | 2,000 | 52億9815万 | +7.95% | 8.82 | 0.71 |
| 01/16 | 276 | 280 | 276 | 280 | -3.11% | 4,000 | 52億520万 | +6.87% | 8.67 | 0.69 |
| 01/15 | 289 | 289 | 289 | 289 | +9.47% | 2,000 | 53億7251万 | +10.31% | 8.94 | 0.72 |
| 01/11 | 264 | 264 | 264 | 264 | +1.93% | 6,000 | 49億776万 | +1.54% | 8.17 | 0.65 |
| 01/09 | 259 | 259 | 259 | 259 | -1.89% | 2,000 | 48億1481万 | -0.77% | 8.02 | 0.64 |
| 2012 |
| 12/28 | 264 | 264 | 264 | 264 | +1.93% | 4,000 | - | +1.54% | - | - |
| 12/27 | 259 | 259 | 259 | 259 | 0% | 4,000 | - | -0.38% | - | - |
| 12/25 | 259 | 259 | 259 | 259 | +1.77% | 2,000 | - | -0.77% | - | - |
| 12/21 | 255 | 255 | 255 | 255 | 0% | 2,000 | - | -2.49% | - | - |
| 12/20 | 266 | 275 | 255 | 255 | -5.57% | 22,000 | - | -2.49% | - | - |
| 12/19 | 265 | 270 | 265 | 270 | +1.51% | 8,000 | - | +2.86% | - | - |
| 12/18 | 266 | 266 | 266 | 266 | +1.14% | 2,000 | - | +1.34% | - | - |
| 12/17 | 263 | 263 | 263 | 263 | +0.96% | 2,000 | - | +0.57% | - | - |
| 12/11 | 260 | 260 | 260 | 260 | +1.96% | 4,000 | - | 0% | - | - |
| 12/03 | 255 | 255 | 255 | 255 | -1.54% | 2,000 | - | -1.92% | - | - |
| 11/22 | 259 | 259 | 259 | 259 | 0% | 2,000 | - | 0% | - | - |
| 11/20 | 250 | 259 | 250 | 259 | +3.6% | 10,000 | - | 0% | - | - |
| 11/19 | 250 | 250 | 250 | 250 | +2.04% | 2,000 | - | -3.1% | - | - |
| 11/12 | 245 | 245 | 245 | 245 | -7.55% | 4,000 | - | -5.04% | - | - |
| 10/25 | 265 | 265 | 265 | 265 | +1.15% | 6,000 | - | +2.71% | - | - |
| 10/22 | 257 | 262 | 257 | 262 | -1.13% | 24,000 | - | +1.55% | - | - |
| 10/19 | 265 | 265 | 265 | 265 | -1.85% | 12,000 | - | +2.71% | - | - |
| 10/18 | 265 | 270 | 265 | 270 | +1.89% | 6,000 | - | +5.06% | - | - |
| 10/04 | 265 | 265 | 265 | 265 | -1.67% | 2,000 | - | +3.11% | - | - |
| 10/03 | 270 | 270 | 270 | 270 | +4.86% | 2,000 | - | +4.86% | - | - |
