株価チャート
2012/10/26~2013/03/27
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 |
---|
2023 | 10/1, 株式分割 1→3 |
2018 | 1/1, 株式分割 1→2 |
2013 |
03/27 | 450 | 454 | 446 | 451 | -0.84% | 990,600 | 1449億3123万 | +4.36% | 12.86 | 1.07 |
03/26 | 455 | 456 | 449 | 455 | -0.15% | 1,977,600 | 1461億6355万 | +5.98% | 12.97 | 1.08 |
03/25 | 450 | 458 | 450 | 455 | +1.64% | 1,552,200 | 1463億7786万 | +6.64% | 12.99 | 1.08 |
03/22 | 452 | 454 | 445 | 448 | -0.59% | 2,042,400 | 1440億2038万 | +5.41% | 12.78 | 1.06 |
03/21 | 436 | 451 | 435 | 451 | +4.77% | 2,212,800 | 1448億7765万 | +6.79% | 12.86 | 1.07 |
03/19 | 433 | 436 | 430 | 430 | +0.98% | 1,274,400 | 1382億8743万 | +2.67% | 12.27 | 1.02 |
03/18 | 432 | 434 | 426 | 426 | -1.46% | 1,435,200 | 1369億4795万 | +2.16% | 12.15 | 1.01 |
03/15 | 417 | 436 | 417 | 432 | +1.77% | 2,180,400 | 1389億8396万 | +4.18% | 12.33 | 1.03 |
03/14 | 428 | 428 | 413 | 425 | -1.7% | 1,665,000 | 1365億7290万 | +3.11% | 12.12 | 1.01 |
03/13 | 431 | 435 | 428 | 432 | +0.31% | 1,140,000 | 1389億3038万 | +5.41% | 12.33 | 1.03 |
03/12 | 437 | 437 | 430 | 431 | -1.6% | 1,100,400 | 1385億175万 | +5.86% | 12.29 | 1.02 |
03/11 | 440 | 440 | 435 | 438 | +0.27% | 831,000 | 1407億5206万 | +8.11% | 12.49 | 1.04 |
03/08 | 433 | 437 | 431 | 437 | +1.71% | 2,606,400 | 1403億7701万 | +8.62% | 12.46 | 1.04 |
03/07 | 431 | 433 | 427 | 429 | -0.16% | 1,486,800 | 1380億1954万 | +7.6% | 12.25 | 1.02 |
03/06 | 436 | 436 | 428 | 430 | -0.73% | 1,314,600 | 1382億3385万 | +8.59% | 12.27 | 1.02 |
03/05 | 435 | 438 | 431 | 433 | +0.74% | 1,301,400 | 1392億5185万 | +9.94% | 12.36 | 1.03 |
03/04 | 435 | 436 | 426 | 430 | -0.39% | 1,941,600 | 1382億3385万 | +9.97% | 12.27 | 1.02 |
03/01 | 420 | 435 | 417 | 432 | +2.86% | 2,674,200 | 1387億6964万 | +11.25% | 12.31 | 1.03 |
02/28 | 413 | 420 | 413 | 420 | +2.27% | 2,136,000 | 1349億1195万 | +9% | 11.97 | 1 |
02/27 | 422 | 422 | 410 | 410 | -2.73% | 2,040,000 | 1319億1153万 | +7.14% | 11.7 | 0.97 |
02/26 | 423 | 426 | 418 | 422 | -0.35% | 3,058,800 | 1356億848万 | +10.72% | 12.03 | 1 |
02/25 | 428 | 428 | 421 | 423 | -0.35% | 2,656,200 | 1360億9069万 | +11.99% | 12.08 | 1.01 |
02/22 | 420 | 429 | 418 | 425 | +1.76% | 3,307,200 | 1365億7290万 | +12.99% | 12.12 | 1.01 |
02/21 | 410 | 424 | 410 | 418 | +2.37% | 4,671,000 | 1342億1543万 | +11.93% | 11.91 | 0.99 |
02/20 | 403 | 410 | 399 | 408 | +2.69% | 2,505,600 | 1311億784万 | +9.93% | 11.63 | 0.97 |
02/19 | 395 | 399 | 395 | 397 | +0.21% | 976,800 | 1276億7879万 | +7.93% | 11.33 | 0.94 |
02/18 | 393 | 399 | 393 | 396 | +0.81% | 1,485,000 | 1274億1089万 | +8.29% | 11.31 | 0.94 |
02/15 | 405 | 412 | 387 | 393 | +3.6% | 6,219,600 | 1263億9289万 | +8.01% | 11.21 | 0.93 |
02/14 | 386 | 386 | 377 | 380 | +0.62% | 1,357,800 | 1219億9941万 | +4.83% | 10.83 | 0.9 |
02/13 | 380 | 383 | 376 | 377 | -0.48% | 600,600 | 1212億4930万 | +4.48% | 10.76 | 0.9 |
02/12 | 379 | 384 | 378 | 379 | +1.74% | 1,212,600 | 1218億3867万 | +5.57% | 10.81 | 0.9 |
02/08 | 376 | 382 | 372 | 373 | -0.04% | 2,447,400 | 1197億4909万 | +4.05% | 10.63 | 0.88 |
02/07 | 367 | 373 | 366 | 373 | +1.54% | 1,162,800 | 1198億267万 | +4.39% | 10.63 | 0.89 |
02/06 | 367 | 369 | 364 | 367 | +0.5% | 1,287,600 | 1179億8098万 | +3.38% | 10.47 | 0.87 |
02/05 | 364 | 366 | 362 | 365 | +0.92% | 1,536,000 | 1173億9161万 | +3.15% | 10.42 | 0.87 |
02/04 | 370 | 371 | 361 | 362 | -1.9% | 1,124,400 | 1163億2003万 | +2.5% | 10.32 | 0.86 |
02/01 | 372 | 374 | 367 | 369 | -0.32% | 1,663,200 | 1185億7035万 | +4.78% | 10.52 | 0.88 |
01/31 | 362 | 370 | 360 | 370 | +2.59% | 1,780,800 | 1189億4541万 | +5.41% | 10.55 | 0.88 |
01/30 | 361 | 364 | 360 | 361 | +0.32% | 1,615,200 | 1159億4498万 | +3.34% | 10.29 | 0.86 |
01/29 | 358 | 361 | 356 | 360 | +0.28% | 711,000 | 1155億6993万 | +3.3% | 10.25 | 0.85 |
01/28 | 362 | 362 | 357 | 359 | -0.97% | 1,551,000 | 1152億4845万 | +3.31% | 10.23 | 0.85 |
01/25 | 362 | 365 | 360 | 362 | +0.65% | 1,111,200 | 1163億7361万 | +4.62% | 10.33 | 0.86 |
01/24 | 355 | 360 | 352 | 360 | +0.23% | 1,360,200 | 1156億2351万 | +4.55% | 10.26 | 0.85 |
01/23 | 358 | 362 | 358 | 359 | -0.28% | 831,000 | 1153億5561万 | +4.62% | 10.24 | 0.85 |
01/22 | 361 | 363 | 356 | 360 | -0.18% | 1,474,800 | 1156億7709万 | +5.21% | 10.26 | 0.85 |
01/21 | 364 | 366 | 360 | 361 | -0.64% | 943,200 | 1158億9140万 | +5.72% | 10.28 | 0.86 |
01/18 | 363 | 367 | 361 | 363 | 0% | 1,078,800 | 1166億4151万 | +6.72% | 10.35 | 0.86 |
01/17 | 358 | 371 | 353 | 363 | +3.81% | 8,148,000 | 1166億4151万 | +7.03% | 10.35 | 0.86 |
01/16 | 355 | 356 | 348 | 350 | -0.76% | 2,752,800 | 1123億5519万 | +3.4% | 9.97 | 0.83 |
01/15 | 344 | 358 | 343 | 352 | +3.07% | 2,954,400 | 1132億1245万 | +4.5% | 10.05 | 0.84 |
01/11 | 347 | 349 | 340 | 342 | -1.3% | 2,511,600 | 1098億3697万 | +1.69% | 9.75 | 0.81 |
01/10 | 348 | 349 | 343 | 346 | +0.29% | 1,450,800 | 1112億8361万 | +3.33% | 9.87 | 0.82 |
01/09 | 344 | 346 | 343 | 345 | +0.34% | 674,400 | 1109億6213万 | +3.03% | 9.85 | 0.82 |
01/08 | 343 | 348 | 343 | 344 | +0.24% | 1,276,200 | 1105億8708万 | +2.99% | 9.81 | 0.82 |
01/07 | 344 | 346 | 341 | 343 | +0.64% | 1,147,200 | 1103億1918万 | +3.05% | 9.79 | 0.82 |
01/04 | 344 | 345 | 338 | 341 | +0.34% | 1,153,800 | 1096億2266万 | +2.71% | 9.73 | 0.81 |
2012 |
12/28 | 339 | 341 | 336 | 340 | +0.39% | 664,800 | - | +2.67% | - | - |
12/27 | 339 | 341 | 337 | 339 | +0.49% | 709,200 | - | +2.58% | - | - |
12/26 | 340 | 340 | 334 | 337 | +0.35% | 804,000 | - | +2.38% | - | - |
12/25 | 341 | 341 | 335 | 336 | -0.15% | 471,000 | - | +2.34% | - | - |
12/21 | 339 | 341 | 334 | 336 | -1.13% | 933,600 | - | +2.8% | - | - |
12/20 | 338 | 343 | 336 | 340 | +0.79% | 1,387,200 | - | +4.29% | - | - |
12/19 | 336 | 338 | 332 | 337 | +1.35% | 1,189,800 | - | +3.79% | - | - |
12/18 | 330 | 336 | 330 | 333 | +1.53% | 1,197,000 | - | +2.73% | - | - |
12/17 | 328 | 331 | 326 | 328 | +0.61% | 780,000 | - | +1.18% | - | - |
12/14 | 328 | 331 | 325 | 326 | 0% | 823,800 | - | +0.88% | - | - |
12/13 | 334 | 335 | 325 | 326 | -1.76% | 1,079,400 | - | +0.88% | - | - |
12/12 | 335 | 336 | 331 | 332 | +0.05% | 1,230,600 | - | +3% | - | - |
12/11 | 333 | 335 | 331 | 332 | -0.7% | 556,200 | - | +2.95% | - | - |
12/10 | 336 | 336 | 332 | 334 | 0% | 880,200 | - | +4% | - | - |
12/07 | 338 | 338 | 334 | 334 | -0.79% | 526,800 | - | +4% | - | - |
12/06 | 335 | 339 | 334 | 337 | +1.05% | 916,200 | - | +5.16% | - | - |
12/05 | 333 | 338 | 332 | 333 | +0.4% | 1,174,800 | - | +4.39% | - | - |
12/04 | 327 | 333 | 326 | 332 | +1.58% | 1,104,000 | - | +3.97% | - | - |
12/03 | 329 | 331 | 326 | 327 | -0.66% | 636,000 | - | +2.35% | - | - |
11/30 | 330 | 332 | 329 | 329 | 0% | 1,109,400 | - | +3.03% | - | - |
11/29 | 324 | 332 | 323 | 329 | +2.23% | 1,777,200 | - | +3.35% | - | - |
11/28 | 323 | 325 | 320 | 322 | +0.52% | 546,600 | - | +1.1% | - | - |
11/27 | 314 | 321 | 314 | 320 | +2.02% | 873,000 | - | +0.58% | - | - |
11/26 | 319 | 319 | 313 | 314 | -1.78% | 1,111,200 | - | -1.1% | - | - |
11/22 | 322 | 322 | 318 | 319 | -0.31% | 683,400 | - | +0.68% | - | - |
11/21 | 320 | 322 | 318 | 320 | +0.68% | 381,600 | - | +1% | - | - |
11/20 | 318 | 320 | 317 | 318 | +0.69% | 683,400 | - | +0.32% | - | - |
11/19 | 315 | 318 | 313 | 316 | +1.17% | 828,000 | - | -0.05% | - | - |
11/16 | 315 | 316 | 310 | 312 | -0.9% | 1,065,600 | - | -1.21% | - | - |
11/15 | 313 | 315 | 311 | 315 | +0.16% | 595,200 | - | -0.32% | - | - |
11/14 | 313 | 316 | 311 | 315 | +0.37% | 546,000 | - | -0.47% | - | - |
11/13 | 312 | 317 | 312 | 313 | +1.24% | 1,257,600 | - | -0.84% | - | - |
11/12 | 316 | 316 | 308 | 310 | -2.16% | 1,605,600 | - | -2.37% | - | - |
11/09 | 316 | 317 | 313 | 316 | +0.21% | 561,000 | - | -0.21% | - | - |
11/08 | 318 | 320 | 314 | 316 | +0.16% | 660,000 | - | -0.42% | - | - |
11/07 | 320 | 324 | 313 | 315 | -0.94% | 861,600 | - | -0.58% | - | - |
11/06 | 321 | 321 | 317 | 318 | -0.47% | 572,400 | - | +0.37% | - | - |
11/05 | 320 | 323 | 319 | 320 | -0.05% | 422,400 | - | +0.84% | - | - |
11/02 | 322 | 325 | 319 | 320 | +0.16% | 612,600 | - | +0.89% | - | - |
11/01 | 323 | 323 | 318 | 319 | -0.31% | 628,200 | - | +0.74% | - | - |
10/31 | 324 | 325 | 320 | 320 | -1.49% | 805,200 | - | +1.05% | - | - |
10/30 | 325 | 328 | 324 | 325 | +0.36% | 1,694,400 | - | +2.58% | - | - |
10/29 | 323 | 327 | 323 | 324 | +0.47% | 1,056,000 | - | +2.21% | - | - |
10/26 | 321 | 324 | 320 | 323 | +0.26% | 964,200 | - | +1.74% | - | - |