株価チャート
2012/09/03～2013/01/31
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 | 2/1, 株式分割 1→3 |
| 2013 |
| 01/31 | 422 | 471 | 421 | 442 | +6% | 112,500 | 27億5954万 | +9.87% | 11.72 | 3.03 |
| 01/30 | 407 | 418 | 403 | 417 | +1.96% | 41,100 | 26億334万 | +4.69% | 11.05 | 2.86 |
| 01/29 | 410 | 412 | 407 | 409 | -4.96% | 79,200 | 25億5336万 | +3.2% | 10.84 | 2.8 |
| 01/28 | 433 | 433 | 425 | 430 | +1.57% | 60,600 | 26億8665万 | +8.86% | 11.41 | 2.95 |
| 01/25 | 427 | 430 | 422 | 423 | -0.16% | 33,300 | 26億4499万 | +7.72% | 11.23 | 2.9 |
| 01/24 | 437 | 438 | 424 | 424 | -3.27% | 29,100 | 26億4916万 | +8.44% | 11.25 | 2.91 |
| 01/23 | 443 | 448 | 433 | 438 | -1.87% | 32,100 | 27億3871万 | +12.11% | 11.63 | 3.01 |
| 01/22 | 447 | 449 | 440 | 447 | +0.98% | 27,600 | 27億9078万 | +14.53% | 11.85 | 3.06 |
| 01/21 | 413 | 443 | 413 | 442 | +7.89% | 59,100 | 27億5883万 | +14% | 11.71 | 3.03 |
| 01/18 | 414 | 414 | 407 | 410 | -0.4% | 14,700 | 25億5717万 | +6.22% | 10.86 | 2.81 |
| 01/17 | 410 | 412 | 405 | 412 | +1.65% | 26,100 | 25億6756万 | +6.93% | 10.9 | 2.82 |
| 01/16 | 397 | 405 | 394 | 405 | +2.97% | 33,600 | 25億2598万 | +5.47% | 10.72 | 2.77 |
| 01/15 | 385 | 393 | 385 | 393 | +2.52% | 19,800 | 24億5322万 | +2.7% | 10.42 | 2.69 |
| 01/11 | 387 | 392 | 383 | 384 | +0.09% | 24,900 | 23億9292万 | +0.44% | 10.16 | 2.63 |
| 01/10 | 390 | 390 | 383 | 383 | -2.38% | 32,100 | 23億9085万 | +0.35% | 10.15 | 2.62 |
| 01/09 | 396 | 399 | 390 | 393 | -0.93% | 19,800 | 24億4906万 | +2.79% | 10.4 | 2.69 |
| 01/08 | 400 | 402 | 396 | 396 | 0% | 19,200 | 24億7193万 | +3.75% | 10.49 | 2.71 |
| 01/07 | 396 | 398 | 392 | 396 | +1.8% | 37,800 | 24億7193万 | +4.02% | 10.49 | 2.71 |
| 01/04 | 390 | 395 | 386 | 389 | +1.57% | 27,000 | 24億2827万 | +2.46% | 10.31 | 2.67 |
| 2012 |
| 12/28 | 384 | 387 | 380 | 383 | +0.88% | 26,400 | - | +1.14% | - | - |
| 12/27 | 387 | 387 | 377 | 380 | +1.51% | 39,900 | - | +0.53% | - | - |
| 12/26 | 370 | 377 | 367 | 374 | +3.5% | 35,700 | - | -0.71% | - | - |
| 12/25 | 361 | 363 | 356 | 362 | +2.07% | 30,900 | - | -3.81% | - | - |
| 12/21 | 354 | 354 | 350 | 354 | 0% | 71,400 | 22億359万 | -5.51% | 9.36 | 2.42 |
| 12/20 | 359 | 362 | 354 | 354 | -1.12% | 35,700 | - | -5.26% | - | - |
| 12/19 | 365 | 366 | 357 | 358 | -2.18% | 42,000 | - | -4.19% | - | - |
| 12/18 | 377 | 377 | 363 | 366 | -3% | 61,800 | - | -2.05% | - | - |
| 12/17 | 383 | 386 | 377 | 378 | -0.96% | 34,500 | - | +1.25% | - | - |
| 12/14 | 383 | 383 | 376 | 381 | +2.14% | 49,200 | - | +2.51% | - | - |
| 12/13 | 373 | 382 | 366 | 373 | -9.31% | 176,400 | - | +0.63% | - | - |
| 12/12 | 410 | 412 | 403 | 412 | +0.24% | 36,600 | - | +10.96% | - | - |
| 12/11 | 410 | 411 | 400 | 411 | +0.24% | 22,500 | - | +11.29% | - | - |
| 12/10 | 400 | 412 | 399 | 410 | +3.36% | 28,500 | - | +11.32% | - | - |
| 12/07 | 390 | 396 | 386 | 396 | +2.5% | 24,600 | - | +8.29% | - | - |
| 12/06 | 385 | 387 | 378 | 387 | +0.52% | 12,000 | - | +5.94% | - | - |
| 12/05 | 379 | 385 | 377 | 385 | +2.49% | 15,600 | - | +5.68% | - | - |
| 12/04 | 374 | 379 | 374 | 375 | +0.09% | 18,300 | - | +3.11% | - | - |
| 12/03 | 370 | 376 | 370 | 375 | -0.09% | 9,000 | - | +3.31% | - | - |
| 11/30 | 385 | 385 | 374 | 375 | -2.6% | 6,300 | - | +3.4% | - | - |
| 11/29 | 382 | 386 | 377 | 385 | +0.96% | 7,800 | - | +5.86% | - | - |
| 11/28 | 382 | 383 | 378 | 382 | +0.26% | 14,400 | - | +4.85% | - | - |
| 11/27 | 380 | 382 | 373 | 381 | +1.69% | 33,600 | - | +4.87% | - | - |
| 11/26 | 367 | 375 | 367 | 374 | +2.65% | 26,400 | - | +3.41% | - | - |
| 11/22 | 355 | 365 | 353 | 365 | +3.7% | 13,800 | - | +1.02% | - | - |
| 11/21 | 355 | 357 | 351 | 352 | +0.19% | 25,800 | - | -2.59% | - | - |
| 11/20 | 351 | 358 | 349 | 351 | +1.06% | 13,200 | - | -2.77% | - | - |
| 11/19 | 345 | 353 | 345 | 347 | +0.97% | 27,000 | - | -3.79% | - | - |
| 11/16 | 346 | 350 | 342 | 344 | -0.29% | 17,700 | - | -4.71% | - | - |
| 11/15 | 343 | 345 | 340 | 345 | +0.68% | 9,900 | - | -4.43% | - | - |
| 11/14 | 346 | 350 | 342 | 343 | -0.87% | 42,000 | - | -5.08% | - | - |
| 11/13 | 350 | 350 | 345 | 346 | -1.33% | 28,500 | - | -4.25% | - | - |
| 11/12 | 353 | 353 | 347 | 350 | -1.68% | 26,700 | - | -3.22% | - | - |
| 11/09 | 357 | 361 | 352 | 356 | -0.09% | 20,100 | - | -1.57% | - | - |
| 11/08 | 361 | 362 | 357 | 357 | -1.11% | 9,900 | - | -1.2% | - | - |
| 11/07 | 374 | 374 | 360 | 361 | -3.48% | 27,000 | - | -0.09% | - | - |
| 11/06 | 374 | 378 | 373 | 374 | 0% | 8,100 | - | +3.8% | - | - |
| 11/05 | 378 | 383 | 374 | 374 | -1.06% | 20,100 | - | +4.09% | - | - |
| 11/02 | 377 | 378 | 371 | 378 | +2.44% | 8,400 | - | +5.49% | - | - |
| 11/01 | 369 | 378 | 368 | 369 | 0% | 10,200 | - | +3.27% | - | - |
| 10/31 | 376 | 376 | 369 | 369 | +0.09% | 6,300 | 22億9273万 | +3.56% | 9.73 | 2.52 |
| 10/30 | 370 | 370 | 365 | 368 | +0.45% | 2,400 | - | +3.46% | - | - |
| 10/29 | 367 | 385 | 367 | 367 | -2.31% | 12,600 | - | +3.29% | - | - |
| 10/26 | 374 | 375 | 362 | 375 | -0.79% | 21,000 | - | +5.73% | - | - |
| 10/25 | 390 | 396 | 378 | 378 | -2.07% | 32,400 | - | +6.57% | - | - |
| 10/24 | 371 | 386 | 371 | 386 | +4.6% | 43,800 | - | +9.13% | - | - |
| 10/23 | 357 | 370 | 357 | 369 | +3.55% | 30,300 | - | +4.63% | - | - |
| 10/22 | 355 | 357 | 353 | 357 | +0.28% | 10,200 | - | +1.04% | - | - |
| 10/19 | 346 | 356 | 346 | 356 | +1.62% | 11,400 | - | +0.76% | - | - |
| 10/18 | 349 | 352 | 348 | 350 | -0.47% | 7,500 | - | -1.69% | - | - |
| 10/17 | 346 | 352 | 345 | 352 | +1.44% | 11,700 | - | -1.77% | - | - |
| 10/16 | 344 | 347 | 344 | 347 | +0.58% | 8,400 | - | -3.7% | - | - |
| 10/15 | 350 | 350 | 345 | 345 | -0.1% | 6,900 | - | -4.52% | - | - |
| 10/12 | 350 | 350 | 345 | 345 | -1.9% | 5,400 | - | -4.7% | - | - |
| 10/11 | 348 | 352 | 347 | 352 | 0% | 9,300 | - | -3.39% | - | - |
| 10/10 | 357 | 357 | 350 | 352 | -0.94% | 17,100 | - | -3.65% | - | - |
| 10/09 | 352 | 364 | 351 | 355 | +1.43% | 16,500 | - | -3.27% | - | - |
| 10/05 | 350 | 352 | 345 | 350 | +0.86% | 8,100 | - | -4.89% | - | - |
| 10/04 | 343 | 347 | 340 | 347 | +0.29% | 11,700 | - | -6.22% | - | - |
| 10/03 | 346 | 350 | 345 | 346 | -0.1% | 8,700 | - | -6.99% | - | - |
| 10/02 | 356 | 356 | 346 | 346 | -2.81% | 6,600 | - | -7.4% | - | - |
| 10/01 | 342 | 359 | 342 | 356 | +4.5% | 27,600 | - | -5.23% | - | - |
| 09/28 | 344 | 345 | 339 | 341 | -0.97% | 15,600 | - | -9.79% | - | - |
| 09/27 | 350 | 350 | 342 | 344 | -2.36% | 27,300 | - | -9.39% | - | - |
| 09/26 | 353 | 353 | 345 | 353 | -1.49% | 24,300 | - | -7.68% | - | - |
| 09/25 | 359 | 359 | 358 | 358 | -0.37% | 10,800 | - | -6.77% | - | - |
| 09/24 | 363 | 363 | 358 | 359 | -1.73% | 10,500 | - | -6.91% | - | - |
| 09/21 | 366 | 366 | 362 | 366 | +0.92% | 8,700 | - | -5.76% | - | - |
| 09/20 | 362 | 366 | 360 | 362 | +0.09% | 11,400 | - | -6.86% | - | - |
| 09/19 | 354 | 362 | 353 | 362 | +1.69% | 7,500 | - | -7.18% | - | - |
| 09/18 | 357 | 357 | 352 | 356 | -1.11% | 14,700 | - | -8.95% | - | - |
| 09/14 | 367 | 367 | 353 | 360 | -4.17% | 135,900 | - | -8.16% | - | - |
| 09/13 | 380 | 382 | 373 | 376 | -9.62% | 180,000 | - | -4.17% | - | - |
| 09/12 | 415 | 416 | 404 | 416 | +1.22% | 45,600 | - | +6.04% | - | - |
| 09/11 | 407 | 420 | 396 | 411 | +5.39% | 56,700 | - | +5.57% | - | - |
| 09/10 | 383 | 390 | 378 | 390 | +3% | 18,000 | - | +0.69% | - | - |
| 09/07 | 377 | 383 | 377 | 378 | +0.44% | 9,000 | - | -1.99% | - | - |
| 09/06 | 375 | 380 | 375 | 377 | -0.88% | 9,900 | - | -2.42% | - | - |
| 09/05 | 378 | 383 | 375 | 380 | -1.13% | 18,000 | - | -1.55% | - | - |
| 09/04 | 399 | 399 | 384 | 384 | -3.43% | 24,600 | - | -0.69% | - | - |
| 09/03 | 398 | 398 | 395 | 398 | +2.49% | 3,900 | - | +2.84% | - | - |
