株価チャート
2012/09/13～2013/02/13
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 |
|---|
| 2016 | 10/1, 株式分割 1→3 |
| 2013 |
| 02/13 | 334 | 340 | 322 | 333 | -2.91% | 7,779,000 | 1098億8550万 | +18.62% | 20.5 | 8.85 |
| 02/12 | 365 | 365 | 342 | 343 | -6.36% | 8,745,900 | 1131億8206万 | +23.5% | 21.12 | 9.12 |
| 02/08 | 361 | 374 | 357 | 367 | +0.73% | 9,379,200 | 1208億7405万 | +33.33% | 22.55 | 9.74 |
| 02/07 | 361 | 369 | 351 | 364 | -1.36% | 11,741,400 | 1199億9496万 | +34.32% | 22.39 | 9.67 |
| 02/06 | 349 | 378 | 343 | 369 | +8.64% | 25,687,200 | 1216億4324万 | +38.2% | 22.69 | 9.8 |
| 02/05 | 331 | 352 | 322 | 340 | -0.39% | 17,819,700 | 1119億7332万 | +29.15% | 20.89 | 9.02 |
| 02/04 | 296 | 349 | 290 | 341 | +13.92% | 33,327,600 | 1124億1286万 | +31.15% | 20.97 | 9.06 |
| 02/01 | 313 | 323 | 298 | 299 | +2.05% | 31,789,500 | 986億7717万 | +16.02% | 18.41 | 7.95 |
| 01/31 | 262 | 293 | 258 | 293 | +20.55% | 39,018,300 | 966億9924万 | +14.58% | 18.04 | 7.79 |
| 01/30 | 247 | 247 | 240 | 243 | -1.22% | 6,033,300 | 802億1641万 | -4.58% | 14.97 | 6.46 |
| 01/29 | 254 | 255 | 246 | 246 | -3.02% | 4,518,600 | 812億538万 | -3.78% | 15.15 | 6.54 |
| 01/28 | 252 | 255 | 248 | 254 | +1.74% | 5,874,900 | 837億3275万 | -0.78% | 15.62 | 6.75 |
| 01/25 | 241 | 255 | 241 | 250 | +7.15% | 14,413,500 | 823億423万 | -2.47% | 15.36 | 6.63 |
| 01/24 | 243 | 243 | 231 | 233 | -4.51% | 6,213,900 | 768億996万 | -8.98% | 14.33 | 6.19 |
| 01/23 | 243 | 246 | 242 | 244 | -0.14% | 3,239,100 | 804億3618万 | -4.69% | 15.01 | 6.48 |
| 01/22 | 250 | 250 | 242 | 244 | -2.27% | 3,870,900 | 805億4607万 | -4.56% | 15.03 | 6.49 |
| 01/21 | 247 | 251 | 244 | 250 | +2.32% | 3,048,600 | 824億1412万 | -2.34% | 15.38 | 6.64 |
| 01/18 | 242 | 247 | 241 | 244 | +1.1% | 3,676,200 | 805億4607万 | -4.56% | 15.03 | 6.49 |
| 01/17 | 253 | 253 | 239 | 242 | -4.35% | 9,196,500 | 796億6698万 | -5.6% | 14.86 | 6.42 |
| 01/16 | 257 | 259 | 250 | 253 | -1.04% | 7,702,500 | 832億9320万 | -1.69% | 15.54 | 6.71 |
| 01/15 | 251 | 255 | 248 | 255 | +1.73% | 5,062,200 | 841億7229万 | -1.03% | 15.7 | 6.78 |
| 01/11 | 251 | 255 | 250 | 251 | -0.66% | 3,387,000 | 827億4378万 | -3.09% | 15.44 | 6.67 |
| 01/10 | 252 | 256 | 249 | 253 | +0.66% | 5,134,800 | 832億9320万 | -3.19% | 15.54 | 6.71 |
| 01/09 | 253 | 253 | 248 | 251 | +0.53% | 7,875,600 | 827億4378万 | -4.2% | 15.44 | 6.67 |
| 01/08 | 267 | 268 | 247 | 250 | -7.42% | 14,843,400 | 823億423万 | -5.07% | 15.36 | 6.63 |
| 01/07 | 261 | 273 | 260 | 270 | +3.45% | 6,395,400 | 888億9736万 | +2.15% | 16.59 | 7.16 |
| 01/04 | 272 | 272 | 259 | 261 | -2.49% | 6,880,800 | 859億3046万 | -0.89% | 16.03 | 6.92 |
| 2012 |
| 12/28 | 271 | 272 | 266 | 267 | -0.5% | 3,022,200 | - | +1.65% | - | - |
| 12/27 | 268 | 275 | 268 | 269 | -0.37% | 2,461,200 | - | +2.15% | - | - |
| 12/26 | 269 | 271 | 261 | 270 | +0.5% | 2,302,800 | - | +2.15% | - | - |
| 12/25 | 275 | 280 | 268 | 268 | -3.71% | 3,203,100 | - | +1.64% | - | - |
| 12/21 | 267 | 281 | 265 | 279 | +4.89% | 7,528,200 | - | +5.16% | - | - |
| 12/20 | 263 | 269 | 254 | 266 | -0.38% | 5,572,200 | - | +0.25% | - | - |
| 12/19 | 270 | 273 | 260 | 267 | -2.56% | 6,850,200 | - | +0.63% | - | - |
| 12/18 | 250 | 278 | 249 | 274 | +10.2% | 14,352,300 | - | +2.88% | - | - |
| 12/17 | 245 | 253 | 241 | 248 | +3.33% | 6,812,400 | - | -6.64% | - | - |
| 12/14 | 242 | 243 | 239 | 240 | -0.41% | 4,326,600 | - | -9.65% | - | - |
| 12/13 | 241 | 245 | 238 | 241 | +0.98% | 6,681,600 | - | -9.61% | - | - |
| 12/12 | 254 | 254 | 237 | 239 | -5.03% | 9,421,500 | - | -11.15% | - | - |
| 12/11 | 247 | 253 | 246 | 252 | +0.94% | 5,043,900 | - | -7.13% | - | - |
| 12/10 | 243 | 251 | 242 | 249 | +1.91% | 5,085,900 | - | -8.33% | - | - |
| 12/07 | 250 | 250 | 242 | 245 | -2.91% | 9,422,100 | - | -10.38% | - | - |
| 12/06 | 258 | 261 | 250 | 252 | -2.58% | 9,339,000 | - | -8.03% | - | - |
| 12/05 | 271 | 271 | 252 | 259 | -7.4% | 16,857,300 | - | -6.28% | - | - |
| 12/04 | 285 | 291 | 278 | 279 | -1.3% | 3,630,900 | - | +0.84% | - | - |
| 12/03 | 287 | 287 | 279 | 283 | -1.39% | 3,077,400 | - | +2.17% | - | - |
| 11/30 | 283 | 291 | 282 | 287 | +0.58% | 3,192,900 | - | +3.61% | - | - |
| 11/29 | 270 | 288 | 270 | 285 | +4.26% | 6,750,000 | - | +3.01% | - | - |
| 11/28 | 270 | 276 | 267 | 274 | +3.14% | 3,136,200 | - | -1.56% | - | - |
| 11/27 | 265 | 269 | 264 | 265 | +0.51% | 1,990,200 | - | -4.56% | - | - |
| 11/26 | 261 | 269 | 260 | 264 | +0.64% | 3,298,500 | - | -5.71% | - | - |
| 11/22 | 262 | 267 | 257 | 262 | -0.88% | 4,278,300 | - | -6.64% | - | - |
| 11/21 | 276 | 276 | 262 | 265 | -3.99% | 4,798,200 | - | -6.81% | - | - |
| 11/20 | 287 | 289 | 274 | 276 | -3.16% | 3,630,000 | - | -3.61% | - | - |
| 11/19 | 283 | 285 | 275 | 285 | +0.71% | 2,744,700 | - | -0.81% | - | - |
| 11/16 | 278 | 286 | 278 | 283 | +1.07% | 2,122,500 | - | -1.85% | - | - |
| 11/15 | 286 | 296 | 279 | 280 | -1.64% | 5,173,800 | - | -3.56% | - | - |
| 11/14 | 274 | 287 | 274 | 284 | +2.28% | 4,893,600 | - | -2.63% | - | - |
| 11/13 | 267 | 278 | 263 | 278 | +2.71% | 4,489,500 | - | -5.12% | - | - |
| 11/12 | 262 | 271 | 260 | 271 | +2.92% | 4,768,200 | - | -8.25% | - | - |
| 11/09 | 262 | 266 | 252 | 263 | +0.51% | 9,467,700 | - | -11.45% | - | - |
| 11/08 | 279 | 279 | 260 | 262 | -7.1% | 7,330,500 | - | -12.78% | - | - |
| 11/07 | 283 | 287 | 281 | 282 | -1.17% | 3,076,500 | - | -7.04% | - | - |
| 11/06 | 277 | 288 | 275 | 285 | +2.15% | 8,634,300 | - | -7.17% | - | - |
| 11/05 | 277 | 283 | 274 | 279 | +1.95% | 4,533,900 | - | -10% | - | - |
| 11/02 | 273 | 279 | 268 | 274 | +0.12% | 8,641,200 | - | -12.85% | - | - |
| 11/01 | 292 | 292 | 269 | 273 | -6.39% | 13,209,000 | - | -14.05% | - | - |
| 10/31 | 294 | 295 | 288 | 292 | -2.23% | 4,850,700 | - | -9.6% | - | - |
| 10/30 | 288 | 300 | 287 | 299 | +5.04% | 5,016,000 | - | -8.38% | - | - |
| 10/29 | 277 | 286 | 277 | 284 | +2.03% | 5,041,500 | - | -13.58% | - | - |
| 10/26 | 288 | 289 | 277 | 279 | -4.24% | 8,125,200 | - | -16.06% | - | - |
| 10/25 | 290 | 293 | 288 | 291 | -0.57% | 4,493,700 | - | -13.13% | - | - |
| 10/24 | 292 | 295 | 288 | 293 | -0.45% | 3,470,100 | - | -13.41% | - | - |
| 10/23 | 289 | 298 | 281 | 294 | +0.46% | 8,395,500 | - | -13.78% | - | - |
| 10/22 | 297 | 300 | 288 | 293 | -3.3% | 8,757,300 | - | -14.92% | - | - |
| 10/19 | 295 | 313 | 293 | 303 | -6.87% | 16,848,000 | - | -12.78% | - | - |
| 10/18 | 320 | 328 | 316 | 325 | +1.56% | 3,916,200 | - | -7.14% | - | - |
| 10/17 | 316 | 321 | 314 | 320 | +2.24% | 3,556,200 | - | -9.35% | - | - |
| 10/16 | 312 | 316 | 311 | 313 | -0.11% | 2,441,100 | - | -11.83% | - | - |
| 10/15 | 319 | 319 | 311 | 313 | -2.08% | 1,781,400 | - | -12.23% | - | - |
| 10/12 | 320 | 326 | 318 | 320 | -0.83% | 2,623,500 | - | -11.11% | - | - |
| 10/11 | 317 | 329 | 316 | 323 | +2.11% | 4,518,300 | - | -10.87% | - | - |
| 10/10 | 317 | 320 | 309 | 316 | -1.46% | 5,598,300 | - | -13.42% | - | - |
| 10/09 | 333 | 336 | 318 | 321 | -2.14% | 5,653,800 | - | -12.62% | - | - |
| 10/05 | 332 | 333 | 316 | 328 | -3.63% | 12,727,500 | - | -11.44% | - | - |
| 10/04 | 342 | 355 | 338 | 340 | -2.11% | 4,668,900 | - | -8.6% | - | - |
| 10/03 | 357 | 360 | 344 | 347 | -3.87% | 4,093,800 | - | -6.88% | - | - |
| 10/02 | 365 | 372 | 359 | 361 | -1.28% | 1,603,500 | - | -3.64% | - | - |
| 10/01 | 367 | 378 | 364 | 366 | -1.96% | 1,489,500 | - | -2.92% | - | - |
| 09/28 | 381 | 384 | 369 | 373 | -2.95% | 1,628,700 | - | -1.23% | - | - |
| 09/27 | 385 | 387 | 370 | 385 | -0.09% | 3,430,800 | - | +1.5% | - | - |
| 09/26 | 379 | 386 | 374 | 385 | +2.03% | 2,240,100 | - | +1.32% | - | - |
| 09/25 | 373 | 383 | 367 | 377 | +2.54% | 3,158,100 | - | -0.96% | - | - |
| 09/24 | 356 | 371 | 353 | 368 | +2.32% | 3,354,000 | - | -3.92% | - | - |
| 09/21 | 361 | 364 | 356 | 360 | -0.64% | 2,290,500 | - | -6.58% | - | - |
| 09/20 | 367 | 371 | 361 | 362 | +0.28% | 2,605,200 | - | -6.46% | - | - |
| 09/19 | 362 | 366 | 361 | 361 | +0.19% | 2,335,200 | - | -7.2% | - | - |
| 09/18 | 370 | 372 | 360 | 360 | -3.4% | 3,037,200 | - | -7.84% | - | - |
| 09/14 | 387 | 388 | 372 | 373 | -2.1% | 2,577,300 | - | -5.33% | - | - |
| 09/13 | 387 | 387 | 380 | 381 | -0.78% | 1,206,600 | - | -3.79% | - | - |
