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 |
|---|
| 2016 | 10/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 400 | 401 | 385 | 388 | -2.59% | 3,918,300 | 1279億672万 | +5.15% | 23.86 | 10.3 |
| 03/28 | 386 | 398 | 385 | 398 | +4% | 3,933,300 | 1313億1317万 | +8.83% | 24.5 | 10.58 |
| 03/27 | 383 | 385 | 378 | 383 | -0.35% | 1,371,900 | 1262億5843万 | +5.51% | 23.56 | 10.17 |
| 03/26 | 388 | 389 | 380 | 384 | -1.03% | 2,214,000 | 1266億9798万 | +6.46% | 23.64 | 10.21 |
| 03/25 | 385 | 390 | 382 | 388 | +2.64% | 2,973,000 | 1280億1660万 | +8.47% | 23.88 | 10.31 |
| 03/22 | 387 | 387 | 375 | 378 | -0.87% | 3,586,500 | 1247億2004万 | +6.57% | 23.27 | 10.05 |
| 03/21 | 374 | 384 | 372 | 382 | +4.95% | 4,337,700 | 1258億1889万 | +8.12% | 23.47 | 10.14 |
| 03/19 | 363 | 370 | 352 | 364 | +1.02% | 3,221,700 | 1198億8508万 | +3.61% | 22.37 | 9.66 |
| 03/18 | 367 | 372 | 358 | 360 | -2.96% | 3,220,800 | 1186億7634万 | +2.86% | 22.14 | 9.56 |
| 03/15 | 362 | 377 | 354 | 371 | +1.74% | 5,205,900 | 1223億256万 | +6% | 22.82 | 9.85 |
| 03/14 | 369 | 375 | 362 | 365 | +0.55% | 3,358,200 | 1202億1473万 | +4.19% | 22.43 | 9.68 |
| 03/13 | 377 | 377 | 360 | 363 | -4.73% | 6,043,200 | 1195億5542万 | +3.62% | 22.31 | 9.63 |
| 03/12 | 399 | 400 | 378 | 381 | -4.52% | 4,565,100 | 1254億8924万 | +9.07% | 23.41 | 10.11 |
| 03/11 | 401 | 405 | 394 | 399 | -0.17% | 4,098,900 | 1314億2305万 | +14.56% | 24.52 | 10.59 |
| 03/08 | 397 | 401 | 392 | 399 | +0.5% | 6,612,000 | 1316億4282万 | +16.09% | 24.56 | 10.61 |
| 03/07 | 387 | 403 | 381 | 397 | +2.14% | 9,952,800 | 1309億8351万 | +17.21% | 24.44 | 10.55 |
| 03/06 | 372 | 396 | 360 | 389 | +2.37% | 8,709,000 | 1282億3637万 | +16.82% | 23.92 | 10.33 |
| 03/05 | 363 | 413 | 361 | 380 | +8.88% | 23,951,100 | 1252億6947万 | +16.21% | 23.37 | 10.09 |
| 03/04 | 350 | 355 | 346 | 349 | -1.87% | 3,573,000 | 1150億5011万 | +8.39% | 21.46 | 9.27 |
| 03/01 | 333 | 368 | 333 | 356 | +8.11% | 7,824,900 | 1172億4782万 | +11.84% | 21.87 | 9.45 |
| 02/28 | 327 | 332 | 326 | 329 | +1.02% | 1,705,500 | 1084億5698万 | +4.78% | 20.23 | 8.74 |
| 02/27 | 328 | 336 | 325 | 326 | -0.71% | 2,354,100 | 1073億5813万 | +5.05% | 20.03 | 8.65 |
| 02/26 | 329 | 333 | 324 | 328 | -0.2% | 2,392,200 | 1081億2733万 | +6.84% | 20.17 | 8.71 |
| 02/25 | 329 | 331 | 324 | 329 | -1.1% | 2,529,900 | 1083億4710万 | +8.11% | 20.21 | 8.73 |
| 02/22 | 319 | 334 | 318 | 332 | +3.32% | 3,640,200 | 1095億5584万 | +10.78% | 20.44 | 8.83 |
| 02/21 | 322 | 335 | 322 | 322 | -0.31% | 3,752,400 | 1060億3950万 | +8.31% | 19.78 | 8.54 |
| 02/20 | 323 | 327 | 317 | 323 | -2.02% | 3,649,500 | 1063億6916万 | +9.75% | 19.84 | 8.57 |
| 02/19 | 309 | 346 | 308 | 329 | +5.11% | 7,827,300 | 1085億6687万 | +13.17% | 20.26 | 8.75 |
| 02/18 | 317 | 317 | 302 | 313 | 0% | 3,162,600 | 1032億9237万 | +8.8% | 19.27 | 8.32 |
| 02/15 | 314 | 327 | 309 | 313 | -1.57% | 3,943,200 | 1032億9237万 | +9.56% | 19.27 | 8.32 |
| 02/14 | 319 | 331 | 308 | 318 | -4.5% | 4,668,900 | 1049億4065万 | +12.49% | 19.58 | 8.45 |
| 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% | - | - |
