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 | 7/1, 株式分割 1→1.5 |
| 2013 |
| 03/29 | 519 | 521 | 517 | 517 | -0.13% | 3,300 | 64億6766万 | +0.91% | 12.14 | 1.74 |
| 03/28 | 523 | 523 | 517 | 517 | -1.15% | 5,850 | 64億7600万 | +1.24% | 12.15 | 1.74 |
| 03/27 | 531 | 531 | 518 | 523 | -1.51% | 10,650 | 65億5111万 | +2.82% | 12.29 | 1.76 |
| 03/26 | 537 | 545 | 531 | 531 | -0.99% | 26,400 | 66億5125万 | +4.8% | 12.48 | 1.78 |
| 03/25 | 531 | 547 | 531 | 537 | +1% | 22,950 | 67億1802万 | +6.27% | 12.61 | 1.8 |
| 03/22 | 522 | 532 | 519 | 531 | +1.66% | 18,300 | 66億5125万 | +5.63% | 12.48 | 1.78 |
| 03/21 | 524 | 532 | 517 | 523 | -0.25% | 23,100 | 65億4277万 | +4.32% | 12.28 | 1.76 |
| 03/19 | 530 | 531 | 504 | 524 | -1.26% | 12,600 | 65億5946万 | +5.01% | 12.31 | 1.76 |
| 03/18 | 531 | 531 | 527 | 531 | 0% | 4,500 | 66億4291万 | +6.77% | 12.47 | 1.78 |
| 03/15 | 532 | 532 | 527 | 531 | -0.25% | 4,800 | 66億4291万 | +7.21% | 12.47 | 1.78 |
| 03/14 | 523 | 532 | 521 | 532 | +2.31% | 8,250 | 66億5960万 | +7.47% | 12.5 | 1.79 |
| 03/13 | 513 | 527 | 513 | 520 | 0% | 4,200 | 65億938万 | +5.05% | 12.22 | 1.75 |
| 03/12 | 511 | 520 | 511 | 520 | +1.96% | 14,850 | 65億938万 | +5.05% | 12.22 | 1.75 |
| 03/11 | 504 | 512 | 504 | 510 | +2.14% | 18,000 | 63億8420万 | +2.82% | 11.98 | 1.71 |
| 03/08 | 503 | 503 | 499 | 499 | -0.66% | 6,600 | 62億5068万 | +0.47% | 11.73 | 1.68 |
| 03/07 | 501 | 503 | 499 | 503 | +0.4% | 10,050 | 62億9240万 | +0.94% | 11.81 | 1.69 |
| 03/06 | 502 | 502 | 500 | 501 | +0.13% | 6,000 | 62億6737万 | +0.54% | 11.76 | 1.68 |
| 03/05 | 495 | 501 | 494 | 500 | +1.35% | 10,500 | 62億5902万 | +0.4% | 11.75 | 1.68 |
| 03/04 | 493 | 500 | 493 | 493 | +0.68% | 5,550 | 61億7557万 | -0.74% | 11.59 | 1.66 |
| 03/01 | 483 | 491 | 483 | 490 | 0% | 6,150 | 61億3384万 | -1.41% | 11.51 | 1.65 |
| 02/28 | 499 | 500 | 485 | 490 | -1.21% | 8,100 | 61億3384万 | -1.21% | 11.51 | 1.65 |
| 02/27 | 500 | 500 | 488 | 496 | -0.13% | 13,200 | 62億895万 | 0% | 11.65 | 1.67 |
| 02/26 | 497 | 497 | 493 | 497 | +0.27% | 6,900 | 62億1730万 | +0.34% | 11.67 | 1.67 |
| 02/25 | 497 | 497 | 493 | 495 | +0.54% | 5,850 | 62億60万 | +0.27% | 11.64 | 1.66 |
| 02/22 | 486 | 493 | 486 | 493 | +1.37% | 4,800 | 61億6722万 | +0.34% | 11.57 | 1.65 |
| 02/21 | 480 | 492 | 480 | 486 | +1.67% | 5,400 | 60億8377万 | -0.41% | 11.42 | 1.63 |
| 02/20 | 471 | 479 | 471 | 478 | +0.28% | 6,000 | 59億8363万 | -1.65% | 11.23 | 1.61 |
| 02/19 | 483 | 483 | 467 | 477 | -0.69% | 13,800 | 59億6693万 | -1.72% | 11.2 | 1.6 |
| 02/18 | 477 | 487 | 477 | 480 | +0.7% | 4,050 | 60億866万 | -0.62% | 11.28 | 1.61 |
| 02/15 | 481 | 489 | 477 | 477 | +0.14% | 9,900 | 59億6693万 | -0.9% | 11.2 | 1.6 |
| 02/14 | 470 | 476 | 470 | 476 | +1.28% | 2,550 | 59億5859万 | -0.63% | 11.18 | 1.6 |
| 02/13 | 469 | 475 | 468 | 470 | -1.95% | 13,950 | 58億8348万 | -1.47% | 11.04 | 1.58 |
| 02/12 | 495 | 495 | 467 | 479 | -3.1% | 25,350 | 60億32万 | +0.7% | 11.26 | 1.61 |
| 02/08 | 499 | 506 | 484 | 495 | -3.64% | 26,550 | 61億9226万 | +4.58% | 11.62 | 1.66 |
| 02/07 | 532 | 532 | 495 | 513 | -3.14% | 34,200 | 64億2593万 | +9.22% | 12.06 | 1.72 |
| 02/06 | 543 | 543 | 523 | 530 | -0.63% | 12,300 | 66億3456万 | +13.49% | 12.45 | 1.78 |
| 02/05 | 545 | 549 | 533 | 533 | -1.6% | 20,700 | 66億7629万 | +15.44% | 12.53 | 1.79 |
| 02/04 | 538 | 543 | 534 | 542 | +1.75% | 19,650 | 67億8478万 | +18.6% | 12.73 | 1.82 |
| 02/01 | 526 | 533 | 525 | 533 | +0.5% | 19,500 | 66億6795万 | +18.11% | 12.51 | 1.79 |
| 01/31 | 513 | 533 | 503 | 530 | +6.14% | 22,800 | 66億3456万 | +18.83% | 12.45 | 1.78 |
| 01/30 | 496 | 499 | 489 | 499 | +2.04% | 12,450 | 62億5068万 | +13.48% | 11.73 | 1.68 |
| 01/29 | 493 | 499 | 485 | 489 | +0.41% | 9,150 | 61億2550万 | +11.98% | 11.5 | 1.64 |
| 01/28 | 487 | 500 | 481 | 487 | +0.83% | 20,400 | 61億46万 | +12.55% | 11.45 | 1.64 |
| 01/25 | 477 | 483 | 477 | 483 | +1.83% | 18,750 | 60億5039万 | +12.4% | 11.36 | 1.62 |
| 01/24 | 477 | 477 | 475 | 475 | -1.11% | 3,150 | 59億4190万 | +11.16% | 11.15 | 1.59 |
| 01/23 | 473 | 480 | 467 | 480 | +1.41% | 18,450 | 60億866万 | +13.21% | 11.28 | 1.61 |
| 01/22 | 473 | 473 | 457 | 473 | +1.72% | 11,250 | 59億2521万 | +12.16% | 11.12 | 1.59 |
| 01/21 | 462 | 467 | 455 | 465 | +8.05% | 29,100 | 58億2506万 | +10.79% | 10.93 | 1.56 |
| 01/18 | 433 | 437 | 420 | 431 | +0.16% | 5,100 | 53億9110万 | +3.03% | 10.12 | 1.45 |
| 01/17 | 429 | 433 | 429 | 430 | +0.16% | 3,600 | 53億8276万 | +2.87% | 10.1 | 1.44 |
| 01/16 | 439 | 439 | 427 | 429 | -1.68% | 7,200 | 53億7441万 | +3.21% | 10.09 | 1.44 |
| 01/15 | 435 | 437 | 433 | 437 | +0.77% | 7,650 | 54億6621万 | +5.48% | 10.26 | 1.47 |
| 01/11 | 433 | 433 | 427 | 433 | +0.78% | 4,050 | 54億2449万 | +5.18% | 10.18 | 1.46 |
| 01/10 | 433 | 433 | 427 | 430 | -0.62% | 6,300 | 53億8276万 | +4.88% | 10.1 | 1.44 |
| 01/09 | 433 | 433 | 430 | 433 | 0% | 3,300 | 54億1614万 | +6.31% | 10.16 | 1.45 |
| 01/08 | 433 | 433 | 427 | 433 | +0.15% | 3,150 | 54億1614万 | +7.1% | 10.16 | 1.45 |
| 01/07 | 420 | 432 | 420 | 432 | +3.02% | 7,350 | 54億779万 | +7.73% | 10.15 | 1.45 |
| 01/04 | 420 | 423 | 415 | 419 | -0.16% | 7,050 | 52億4923万 | +5.1% | 9.85 | 1.41 |
| 2012 |
| 12/28 | 425 | 425 | 415 | 420 | 0% | 6,150 | - | +6.06% | - | - |
| 12/27 | 417 | 420 | 417 | 420 | +1.94% | 6,450 | - | +6.6% | - | - |
| 12/26 | 401 | 412 | 401 | 412 | +3% | 4,050 | - | +5.37% | - | - |
| 12/25 | 403 | 403 | 400 | 400 | 0% | 6,450 | - | +2.83% | - | - |
| 12/21 | 404 | 404 | 399 | 400 | -0.83% | 8,250 | - | +3.09% | - | - |
| 12/20 | 393 | 403 | 393 | 403 | +2.37% | 18,900 | - | +4.49% | - | - |
| 12/19 | 400 | 402 | 394 | 394 | -2.31% | 17,250 | - | +2.6% | - | - |
| 12/18 | 403 | 403 | 399 | 403 | -0.17% | 10,050 | - | +5.58% | - | - |
| 12/17 | 406 | 406 | 401 | 404 | -0.49% | 7,650 | - | +6.32% | - | - |
| 12/14 | 401 | 407 | 401 | 406 | +0.5% | 7,350 | - | +7.41% | - | - |
| 12/13 | 417 | 417 | 401 | 404 | -3.35% | 11,100 | - | +7.45% | - | - |
| 12/12 | 421 | 422 | 418 | 418 | 0% | 4,800 | - | +11.76% | - | - |
| 12/11 | 419 | 423 | 418 | 418 | -2.03% | 3,750 | - | +12.67% | - | - |
| 12/10 | 427 | 429 | 417 | 427 | +1.75% | 13,200 | - | +15.63% | - | - |
| 12/07 | 417 | 420 | 411 | 419 | +0.64% | 6,600 | - | +14.57% | - | - |
| 12/06 | 409 | 420 | 407 | 417 | +4.52% | 43,800 | - | +14.78% | - | - |
| 12/05 | 404 | 406 | 387 | 399 | +5.65% | 39,750 | - | +10.74% | - | - |
| 12/04 | 374 | 379 | 374 | 377 | +0.53% | 4,500 | - | +5.4% | - | - |
| 12/03 | 375 | 375 | 371 | 375 | -0.18% | 1,500 | - | +5.14% | - | - |
| 11/30 | 365 | 377 | 365 | 376 | +2.73% | 5,700 | - | +5.62% | - | - |
| 11/29 | 364 | 366 | 364 | 366 | +0.55% | 750 | - | +3.1% | - | - |
| 11/28 | 364 | 364 | 364 | 364 | +1.3% | 750 | - | +2.54% | - | - |
| 11/27 | 361 | 363 | 358 | 359 | -1.28% | 5,850 | - | +1.51% | - | - |
| 11/26 | 373 | 373 | 363 | 364 | -0.18% | 4,050 | - | +2.82% | - | - |
| 11/22 | 361 | 365 | 360 | 365 | +1.67% | 6,300 | - | +3.31% | - | - |
| 11/21 | 361 | 361 | 358 | 359 | +0.37% | 1,650 | - | +1.89% | - | - |
| 11/20 | 360 | 363 | 357 | 357 | -0.74% | 1,950 | - | +1.52% | - | - |
| 11/19 | 353 | 360 | 353 | 360 | +1.89% | 3,600 | - | +2.27% | - | - |
| 11/16 | 352 | 353 | 352 | 353 | +0.95% | 3,450 | - | +0.66% | - | - |
| 11/15 | 352 | 352 | 350 | 350 | -1.5% | 2,100 | - | -0.28% | - | - |
| 11/14 | 355 | 355 | 355 | 355 | +0.76% | 150 | - | +1.23% | - | - |
| 11/13 | 354 | 354 | 351 | 353 | -1.12% | 3,300 | - | +0.47% | - | - |
| 11/12 | 353 | 357 | 353 | 357 | +1.13% | 1,800 | - | +1.61% | - | - |
| 11/09 | 353 | 353 | 353 | 353 | +0.38% | 750 | - | +0.76% | - | - |
| 11/08 | 353 | 353 | 351 | 351 | -0.57% | 1,950 | - | +0.38% | - | - |
| 11/07 | 354 | 354 | 353 | 353 | 0% | 750 | - | +0.95% | - | - |
| 11/06 | 351 | 353 | 351 | 353 | +0.57% | 2,250 | - | +0.95% | - | - |
| 11/05 | 351 | 351 | 350 | 351 | +0.19% | 1,800 | - | +0.38% | - | - |
| 11/02 | 351 | 351 | 351 | 351 | -0.19% | 1,800 | - | +0.48% | - | - |
| 11/01 | 352 | 352 | 351 | 351 | -0.19% | 1,800 | - | +0.38% | - | - |
| 10/31 | 353 | 353 | 351 | 352 | -0.19% | 1,350 | - | +0.57% | - | - |
| 10/30 | 353 | 353 | 351 | 353 | -0.19% | 1,500 | - | +0.47% | - | - |
