株価チャート
2012/10/09～2013/03/07
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 | 10/1, 株式分割 1→2 |
| 2013 |
| 03/07 | 365,500 | 367,000 | 360,500 | 362,000 | -0.96% | 1,298 | 1486億968万 | +4.5% | 42.72 | 1.57 |
| 03/06 | 367,000 | 373,000 | 364,500 | 365,500 | -0.14% | 1,212 | 1500億4652万 | +6.07% | 43.14 | 1.58 |
| 03/05 | 378,500 | 378,500 | 362,500 | 366,000 | -2.01% | 1,608 | 1502億5178万 | +6.92% | 43.2 | 1.58 |
| 03/04 | 370,000 | 380,000 | 370,000 | 373,500 | +2.89% | 1,738 | 1533億3071万 | +9.9% | 44.08 | 1.62 |
| 03/01 | 352,000 | 365,500 | 352,000 | 363,000 | +3.13% | 2,216 | 1490億2021万 | +7.74% | 42.84 | 1.57 |
| 02/28 | 351,000 | 354,500 | 351,000 | 352,000 | +0.57% | 1,274 | 1445億444万 | +5.27% | 41.54 | 1.52 |
| 02/27 | 349,500 | 351,000 | 345,000 | 350,000 | +0.72% | 2,384 | 1436億8340万 | +5.4% | 41.31 | 1.51 |
| 02/26 | 346,000 | 349,000 | 342,000 | 347,500 | -1% | 2,846 | 1426億5709万 | +5.29% | 41.01 | 1.5 |
| 02/25 | 354,500 | 357,500 | 351,000 | 351,000 | -0.43% | 1,720 | 1440億9392万 | +6.97% | 41.43 | 1.52 |
| 02/22 | 346,500 | 353,000 | 346,500 | 352,500 | +1% | 1,296 | 1447億971万 | +8.14% | 41.6 | 1.53 |
| 02/21 | 349,000 | 350,000 | 347,000 | 349,000 | +0.58% | 1,044 | 1432億7287万 | +7.85% | 41.19 | 1.51 |
| 02/20 | 344,500 | 347,500 | 342,500 | 347,000 | +1.31% | 1,330 | 1424億5182万 | +7.98% | 40.95 | 1.5 |
| 02/19 | 342,500 | 343,500 | 338,500 | 342,500 | +0.44% | 1,420 | 1406億447万 | +7.25% | 40.42 | 1.48 |
| 02/18 | 335,500 | 341,000 | 335,500 | 341,000 | +1.64% | 1,092 | 1399億8868万 | +7.44% | 40.25 | 1.48 |
| 02/15 | 332,500 | 335,500 | 330,000 | 335,500 | -0.3% | 1,654 | 1377億3080万 | +6.45% | 39.6 | 1.45 |
| 02/14 | 333,500 | 340,000 | 332,000 | 336,500 | +0.6% | 1,284 | 1381億4132万 | +7.48% | 39.71 | 1.46 |
| 02/13 | 335,500 | 338,000 | 330,000 | 334,500 | -1.18% | 2,340 | 1373億2027万 | +7.67% | 39.48 | 1.45 |
| 02/12 | 343,000 | 344,000 | 337,500 | 338,500 | -1.17% | 882 | 1389億6237万 | +9.75% | 39.95 | 1.47 |
| 02/08 | 339,000 | 344,500 | 339,000 | 342,500 | +0.44% | 1,108 | 1406億447万 | +11.94% | 40.42 | 1.48 |
| 02/07 | 338,500 | 342,000 | 336,000 | 341,000 | +0.74% | 2,104 | 1399億8868万 | +12.5% | 40.25 | 1.48 |
| 02/06 | 330,000 | 340,500 | 330,000 | 338,500 | +3.2% | 2,070 | 1389億6237万 | +12.79% | 39.95 | 1.47 |
| 02/05 | 329,000 | 338,000 | 326,500 | 328,000 | -3.24% | 2,866 | 1346億5187万 | +10.28% | 38.71 | 1.42 |
| 02/04 | 334,000 | 340,500 | 334,000 | 339,000 | +0.74% | 4,040 | 1391億6763万 | +14.95% | 40.01 | 1.47 |
| 02/01 | 329,500 | 337,000 | 319,000 | 336,500 | +2.75% | 4,168 | 1381億4132万 | +15.28% | 39.71 | 1.46 |
| 01/31 | 320,000 | 329,500 | 318,000 | 327,500 | +3.64% | 2,136 | 1344億4661万 | +13.36% | 38.65 | 1.42 |
| 01/30 | 310,000 | 317,500 | 310,000 | 316,000 | +2.43% | 1,678 | 1297億2558万 | +10.37% | 37.29 | 1.37 |
| 01/29 | 305,500 | 310,000 | 304,000 | 308,500 | +1.31% | 1,730 | 1266億4665万 | +8.6% | 36.41 | 1.34 |
| 01/28 | 302,500 | 306,000 | 302,000 | 304,500 | +1.33% | 1,310 | 1250億455万 | +7.95% | 35.94 | 1.32 |
| 01/25 | 299,500 | 300,500 | 298,000 | 300,500 | +0.33% | 1,032 | 1233億6246万 | +7.27% | 35.47 | 1.3 |
| 01/24 | 291,500 | 300,000 | 291,500 | 299,500 | +1.7% | 1,268 | 1229億5193万 | +7.61% | 35.35 | 1.3 |
| 01/23 | 296,500 | 298,500 | 293,500 | 294,500 | -1.51% | 1,762 | 1208億9931万 | +6.56% | 34.76 | 1.27 |
| 01/22 | 298,500 | 300,000 | 296,500 | 299,000 | -0.17% | 1,112 | 1227億4667万 | +8.85% | 35.29 | 1.29 |
| 01/21 | 293,500 | 299,500 | 292,500 | 299,500 | +0.84% | 1,406 | 1229億5193万 | +9.76% | 35.35 | 1.3 |
| 01/18 | 296,000 | 297,000 | 292,000 | 297,000 | +1.19% | 1,408 | 1219億2562万 | +9.57% | 35.05 | 1.29 |
| 01/17 | 293,000 | 295,000 | 289,500 | 293,500 | +0.17% | 1,322 | 1204億8879万 | +8.96% | 34.64 | 1.27 |
| 01/16 | 295,000 | 297,000 | 289,500 | 293,000 | -1.18% | 1,984 | 1202億8353万 | +9.35% | 34.58 | 1.27 |
| 01/15 | 291,000 | 298,500 | 291,000 | 296,500 | +0.85% | 1,536 | 1217億2036万 | +11.23% | 34.99 | 1.28 |
| 01/11 | 290,000 | 296,000 | 288,000 | 294,000 | +2.98% | 2,368 | 1206億9405万 | +10.95% | 34.7 | 1.27 |
| 01/10 | 283,000 | 287,500 | 280,000 | 285,500 | +0.88% | 1,548 | 1172億460万 | +8.37% | 33.7 | 1.24 |
| 01/09 | 276,000 | 284,500 | 274,500 | 283,000 | +2.54% | 1,794 | 1161億7829万 | +7.88% | 33.4 | 1.22 |
| 01/08 | 279,000 | 279,000 | 272,500 | 276,000 | -0.9% | 1,958 | 1133億462万 | +5.59% | 32.57 | 1.19 |
| 01/07 | 282,000 | 282,500 | 277,000 | 278,500 | +0.54% | 1,288 | 1143億3093万 | +6.76% | 32.87 | 1.21 |
| 01/04 | 277,500 | 282,500 | 272,500 | 277,000 | +2.21% | 2,104 | 1137億1514万 | +6.41% | 32.69 | 1.2 |
| 2012 |
| 12/28 | 269,000 | 272,500 | 267,500 | 271,000 | +1.69% | 1,874 | - | +4.28% | - | - |
| 12/27 | 272,000 | 272,000 | 265,500 | 266,500 | -1.66% | 1,510 | - | +2.63% | - | - |
| 12/26 | 266,500 | 274,000 | 266,500 | 271,000 | +2.07% | 1,952 | - | +4.42% | - | - |
| 12/25 | 265,000 | 267,000 | 264,000 | 265,500 | +0.76% | 1,206 | - | +2.41% | - | - |
| 12/21 | 262,000 | 265,000 | 260,500 | 263,500 | +0.76% | 2,912 | - | +1.7% | - | - |
| 12/20 | 262,000 | 263,000 | 260,000 | 261,500 | -0.57% | 1,630 | - | +0.94% | - | - |
| 12/19 | 260,000 | 263,000 | 257,500 | 263,000 | +1.35% | 2,492 | - | +1.54% | - | - |
| 12/18 | 259,000 | 260,000 | 258,000 | 259,500 | +0.19% | 1,342 | - | +0.26% | - | - |
| 12/17 | 259,000 | 259,000 | 257,000 | 259,000 | +1.17% | 1,552 | - | +0.07% | - | - |
| 12/14 | 254,500 | 257,500 | 254,500 | 256,000 | +0.39% | 1,942 | - | -1.14% | - | - |
| 12/13 | 251,000 | 256,000 | 251,000 | 255,000 | +1.59% | 2,014 | - | -1.61% | - | - |
| 12/12 | 251,500 | 252,000 | 250,500 | 251,000 | -0.59% | 1,354 | - | -3.22% | - | - |
| 12/11 | 253,500 | 254,000 | 251,500 | 252,500 | -0.39% | 940 | - | -2.78% | - | - |
| 12/10 | 253,000 | 254,000 | 251,500 | 253,500 | -0.2% | 1,108 | - | -2.47% | - | - |
| 12/07 | 254,500 | 255,500 | 252,500 | 254,000 | -0.2% | 1,742 | - | -2.31% | - | - |
| 12/06 | 258,000 | 258,000 | 254,500 | 254,500 | -1.36% | 1,796 | - | -2.09% | - | - |
| 12/05 | 259,500 | 260,000 | 257,500 | 258,000 | -0.19% | 1,594 | - | -0.73% | - | - |
| 12/04 | 257,500 | 259,000 | 256,500 | 258,500 | +0.58% | 1,904 | - | -0.5% | - | - |
| 12/03 | 255,500 | 257,500 | 255,000 | 257,000 | +0.59% | 1,766 | - | -1.05% | - | - |
| 11/30 | 257,500 | 258,000 | 255,500 | 255,500 | -0.78% | 7,184 | - | -1.56% | - | - |
| 11/29 | 260,000 | 260,000 | 256,000 | 257,500 | -0.96% | 2,014 | - | -0.79% | - | - |
| 11/28 | 256,000 | 261,000 | 255,500 | 260,000 | -0.95% | 2,974 | - | +0.23% | - | - |
| 11/27 | 264,500 | 265,000 | 262,500 | 262,500 | -0.94% | 2,640 | - | +1.3% | - | - |
| 11/26 | 267,500 | 268,000 | 262,500 | 265,000 | -0.38% | 2,396 | - | +2.45% | - | - |
| 11/22 | 265,000 | 266,500 | 264,500 | 266,000 | +0.19% | 1,666 | - | +3.08% | - | - |
| 11/21 | 262,500 | 266,000 | 262,500 | 265,500 | +0.76% | 2,178 | - | +3.17% | - | - |
| 11/20 | 264,000 | 265,000 | 261,000 | 263,500 | -0.19% | 1,932 | - | +2.66% | - | - |
| 11/19 | 262,000 | 278,500 | 262,000 | 264,000 | +0.96% | 3,094 | - | +3.07% | - | - |
| 11/16 | 262,500 | 263,000 | 260,000 | 261,500 | -0.38% | 1,788 | - | +2.36% | - | - |
| 11/15 | 260,000 | 262,500 | 259,500 | 262,500 | +0.77% | 2,272 | - | +3.01% | - | - |
| 11/14 | 258,000 | 260,500 | 257,500 | 260,500 | +0.97% | 1,690 | - | +2.51% | - | - |
| 11/13 | 258,000 | 259,500 | 257,500 | 258,000 | -0.58% | 1,696 | - | +1.81% | - | - |
| 11/12 | 260,000 | 260,500 | 257,000 | 259,500 | -1.14% | 1,136 | - | +2.65% | - | - |
| 11/09 | 260,000 | 262,500 | 258,500 | 262,500 | +0.57% | 2,040 | - | +4.15% | - | - |
| 11/08 | 258,000 | 261,000 | 257,000 | 261,000 | +0.58% | 1,676 | - | +3.91% | - | - |
| 11/07 | 260,500 | 262,000 | 258,500 | 259,500 | -0.38% | 1,588 | - | +3.65% | - | - |
| 11/06 | 257,500 | 260,500 | 257,500 | 260,500 | +1.17% | 2,454 | - | +4.36% | - | - |
| 11/05 | 255,000 | 259,000 | 255,000 | 257,500 | +0.78% | 2,252 | - | +3.51% | - | - |
| 11/02 | 252,000 | 255,500 | 252,000 | 255,500 | +1.19% | 2,232 | - | +3.01% | - | - |
| 11/01 | 253,500 | 253,500 | 251,000 | 252,500 | -0.39% | 1,638 | - | +2.07% | - | - |
| 10/31 | 253,000 | 254,500 | 251,000 | 253,500 | -0.78% | 4,676 | - | +2.72% | - | - |
| 10/30 | 255,500 | 257,000 | 254,000 | 255,500 | -0.58% | 3,190 | - | +3.79% | - | - |
| 10/29 | 252,500 | 257,500 | 252,000 | 257,000 | +1.98% | 2,930 | - | +4.7% | - | - |
| 10/26 | 253,500 | 255,000 | 250,500 | 252,000 | -1.37% | 2,736 | - | +2.97% | - | - |
| 10/25 | 253,500 | 255,500 | 252,500 | 255,500 | +0.59% | 2,472 | - | +4.71% | - | - |
| 10/24 | 251,500 | 254,500 | 251,000 | 254,000 | +0.2% | 2,252 | - | +4.48% | - | - |
| 10/23 | 250,000 | 253,500 | 250,000 | 253,500 | +1.2% | 2,676 | - | +4.64% | - | - |
| 10/22 | 249,000 | 251,000 | 248,750 | 250,500 | +0.4% | 2,784 | - | +3.77% | - | - |
| 10/19 | 248,000 | 249,500 | 247,250 | 249,500 | +0.4% | 2,816 | - | +3.68% | - | - |
| 10/18 | 249,250 | 249,500 | 247,750 | 248,500 | -0.2% | 2,916 | - | +3.58% | - | - |
| 10/17 | 249,000 | 250,000 | 249,000 | 249,000 | -0.4% | 3,370 | - | +4.11% | - | - |
| 10/16 | 247,000 | 250,000 | 246,500 | 250,000 | +1.11% | 4,472 | - | +4.83% | - | - |
| 10/15 | 245,500 | 247,500 | 244,750 | 247,250 | +0.82% | 3,168 | - | +3.99% | - | - |
| 10/12 | 244,250 | 245,750 | 243,750 | 245,250 | +0.2% | 2,958 | - | +3.41% | - | - |
| 10/11 | 243,250 | 244,750 | 242,250 | 244,750 | +0.62% | 3,324 | - | +3.42% | - | - |
| 10/10 | 242,000 | 244,000 | 242,000 | 243,250 | +0.31% | 3,332 | - | +3.02% | - | - |
| 10/09 | 240,750 | 242,500 | 240,750 | 242,500 | +0.73% | 2,726 | - | +2.9% | - | - |
