株価チャート
2012/10/01～2013/02/28
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 | 12/1, 株式分割 1→3 |
| 2014 | 8/1, 株式分割 1→2 |
| 2013 |
| 02/28 | 343 | 345 | 340 | 345 | +1.97% | 9,600 | 62億1248万 | 0% | 5.43 | 0.79 |
| 02/27 | 345 | 348 | 337 | 338 | -1.93% | 40,800 | 60億9243万 | -2.22% | 5.33 | 0.78 |
| 02/26 | 340 | 347 | 335 | 345 | -2.82% | 57,000 | 62億1248万 | -0.58% | 5.43 | 0.79 |
| 02/25 | 342 | 355 | 342 | 355 | +3.75% | 97,800 | 63億9255万 | +2.31% | 5.59 | 0.82 |
| 02/22 | 340 | 346 | 340 | 342 | +0.88% | 24,000 | 61億6146万 | -1.11% | 5.39 | 0.79 |
| 02/21 | 333 | 339 | 330 | 339 | +2.88% | 61,200 | 61億744万 | -1.69% | 5.34 | 0.78 |
| 02/20 | 335 | 337 | 330 | 330 | -1.3% | 82,200 | 59億3637万 | -4.17% | 5.19 | 0.76 |
| 02/19 | 338 | 339 | 333 | 334 | +0.5% | 28,800 | 60億1440万 | -2.91% | 5.26 | 0.77 |
| 02/18 | 331 | 333 | 328 | 332 | -0.85% | 41,400 | 59億8439万 | -3.11% | 5.23 | 0.76 |
| 02/15 | 336 | 336 | 332 | 335 | -0.74% | 38,400 | 60億3541万 | -2.28% | 5.28 | 0.77 |
| 02/14 | 334 | 343 | 333 | 338 | +1.25% | 14,400 | 60億8043万 | -1.55% | 5.32 | 0.78 |
| 02/13 | 336 | 338 | 333 | 334 | +1.32% | 76,200 | 60億540万 | -2.77% | 5.25 | 0.77 |
| 02/12 | 363 | 363 | 328 | 329 | -9.4% | 361,800 | 59億2737万 | -3.75% | 5.18 | 0.76 |
| 02/08 | 358 | 363 | 358 | 363 | -0.05% | 23,400 | 65億4261万 | +6.55% | 5.72 | 0.84 |
| 02/07 | 358 | 364 | 358 | 364 | +2.25% | 27,000 | 65億4561万 | +7.23% | 5.72 | 0.84 |
| 02/06 | 359 | 361 | 356 | 356 | -1.89% | 39,600 | 64億155万 | +5.8% | 5.6 | 0.82 |
| 02/05 | 361 | 362 | 361 | 362 | -0.96% | 12,000 | 65億2460万 | +8.48% | 5.7 | 0.83 |
| 02/04 | 356 | 366 | 355 | 366 | +3.05% | 27,600 | 65億8763万 | +10.19% | 5.76 | 0.84 |
| 02/01 | 358 | 360 | 354 | 355 | +0.33% | 32,400 | 63億9255万 | +7.9% | 5.59 | 0.82 |
| 01/31 | 352 | 354 | 350 | 354 | +2.36% | 28,200 | 63億7154万 | +8.21% | 5.57 | 0.81 |
| 01/30 | 335 | 350 | 334 | 346 | +3.34% | 46,800 | 62億2448万 | +6.36% | 5.44 | 0.8 |
| 01/29 | 342 | 342 | 335 | 335 | -2.1% | 42,000 | 60億2340万 | +3.56% | 5.27 | 0.77 |
| 01/28 | 355 | 355 | 342 | 342 | -0.49% | 37,800 | 61億5246万 | +6.44% | 5.38 | 0.79 |
| 01/25 | 350 | 354 | 340 | 343 | -1.29% | 90,600 | 61億8247万 | +7.63% | 5.4 | 0.79 |
| 01/24 | 358 | 358 | 348 | 348 | -3.38% | 40,200 | 62億6350万 | +9.73% | 5.48 | 0.8 |
| 01/23 | 360 | 363 | 357 | 360 | +0.05% | 40,800 | 64億8259万 | +14.29% | 5.67 | 0.83 |
| 01/22 | 359 | 360 | 352 | 360 | +2.76% | 66,600 | 64億7959万 | +14.96% | 5.66 | 0.83 |
| 01/21 | 353 | 353 | 342 | 350 | +6.11% | 84,000 | 63億552万 | +12.96% | 5.51 | 0.81 |
| 01/18 | 329 | 333 | 325 | 330 | +0.46% | 25,200 | 59億4237万 | +7.14% | 5.19 | 0.76 |
| 01/17 | 321 | 329 | 319 | 329 | +3.14% | 43,200 | 59億1536万 | +7% | 5.17 | 0.76 |
| 01/16 | 318 | 322 | 318 | 319 | +0.58% | 108,000 | 57億3529万 | +4.43% | 5.01 | 0.73 |
| 01/15 | 312 | 320 | 308 | 317 | +0.53% | 135,000 | 57億228万 | +3.83% | 4.98 | 0.73 |
| 01/11 | 315 | 323 | 312 | 315 | -6.11% | 141,600 | 56億7226万 | +3.96% | 4.96 | 0.72 |
| 01/10 | 342 | 343 | 336 | 336 | -1.03% | 45,000 | 60億4141万 | +11.09% | 5.28 | 0.77 |
| 01/09 | 334 | 343 | 330 | 339 | +3.14% | 65,400 | 61億444万 | +13% | 5.34 | 0.78 |
| 01/08 | 318 | 329 | 318 | 329 | +4.95% | 64,800 | 59億1836万 | +10.66% | 5.17 | 0.76 |
| 01/07 | 304 | 313 | 303 | 313 | +3.13% | 136,200 | 56億3925万 | +5.8% | 4.93 | 0.72 |
| 01/04 | 303 | 310 | 303 | 304 | +0.11% | 105,000 | 54億6818万 | +3.29% | 4.78 | 0.7 |
| 2012 |
| 12/28 | 303 | 304 | 300 | 303 | 0% | 34,800 | - | +3.17% | - | - |
| 12/27 | 303 | 303 | 303 | 303 | +0.83% | 22,800 | - | +3.53% | - | - |
| 12/26 | 303 | 303 | 300 | 301 | -0.82% | 13,800 | - | +3.03% | - | - |
| 12/25 | 301 | 303 | 298 | 303 | +2.54% | 62,400 | - | +4.24% | - | - |
| 12/21 | 296 | 297 | 295 | 296 | -0.95% | 6,000 | - | +2.01% | - | - |
| 12/20 | 298 | 299 | 295 | 299 | +0.45% | 22,200 | - | +2.99% | - | - |
| 12/19 | 296 | 297 | 292 | 297 | +0.28% | 46,800 | - | +2.88% | - | - |
| 12/18 | 300 | 300 | 295 | 297 | +0.23% | 57,600 | - | +2.6% | - | - |
| 12/17 | 296 | 296 | 293 | 296 | 0% | 9,600 | - | +2.36% | - | - |
| 12/14 | 294 | 296 | 293 | 296 | 0% | 13,200 | - | +2.36% | - | - |
| 12/13 | 294 | 298 | 294 | 296 | -0.62% | 16,200 | - | +2.36% | - | - |
| 12/12 | 296 | 298 | 293 | 298 | +0.34% | 10,200 | - | +3% | - | - |
| 12/11 | 298 | 299 | 297 | 297 | -0.11% | 4,800 | - | +2.65% | - | - |
| 12/10 | 300 | 300 | 297 | 297 | +0.34% | 4,200 | - | +2.77% | - | - |
| 12/07 | 292 | 298 | 290 | 296 | +1.54% | 40,200 | - | +2.42% | - | - |
| 12/06 | 298 | 298 | 290 | 292 | -2.83% | 39,600 | - | +0.87% | - | - |
| 12/05 | 302 | 302 | 299 | 300 | -0.39% | 22,800 | - | +3.45% | - | - |
| 12/04 | 292 | 305 | 291 | 301 | +6.61% | 51,600 | - | +3.85% | - | - |
| 12/03 | 287 | 288 | 283 | 283 | +0.71% | 55,800 | - | -2.59% | - | - |
| 11/30 | 285 | 285 | 280 | 281 | -0.41% | 33,600 | 50億5101万 | -3.61% | 4.42 | 0.65 |
| 11/29 | 280 | 282 | 280 | 282 | +0.9% | 7,800 | - | -3.21% | - | - |
| 11/28 | 279 | 282 | 279 | 279 | -1.12% | 30,000 | - | -4.39% | - | - |
| 11/27 | 280 | 282 | 278 | 282 | -0.35% | 25,200 | - | -3.64% | - | - |
| 11/26 | 287 | 287 | 280 | 283 | -0.18% | 20,400 | - | -3.63% | - | - |
| 11/22 | 291 | 291 | 283 | 284 | -1.28% | 13,800 | - | -3.46% | - | - |
| 11/21 | 288 | 288 | 283 | 288 | +1.47% | 9,600 | - | -2.54% | - | - |
| 11/20 | 282 | 283 | 282 | 283 | +1.37% | 9,000 | - | -3.95% | - | - |
| 11/19 | 281 | 282 | 280 | 280 | -0.18% | 15,600 | - | -5.57% | - | - |
| 11/16 | 283 | 283 | 279 | 280 | -1.18% | 45,000 | - | -6.04% | - | - |
| 11/15 | 283 | 287 | 283 | 283 | 0% | 24,000 | - | -5.56% | - | - |
| 11/14 | 283 | 283 | 283 | 283 | 0% | 3,000 | - | -5.56% | - | - |
| 11/13 | 290 | 290 | 277 | 283 | -3.46% | 39,000 | - | -5.87% | - | - |
| 11/12 | 296 | 296 | 294 | 294 | -1.01% | 6,600 | - | -2.17% | - | - |
| 11/09 | 299 | 299 | 293 | 297 | -0.06% | 9,600 | - | -0.84% | - | - |
| 11/08 | 297 | 297 | 295 | 297 | +0.85% | 5,400 | - | -0.11% | - | - |
| 11/07 | 300 | 300 | 293 | 294 | -2.05% | 27,000 | - | -0.28% | - | - |
| 11/06 | 303 | 303 | 299 | 300 | -1.31% | 28,200 | - | +2.15% | - | - |
| 11/05 | 303 | 305 | 301 | 304 | +1.11% | 45,600 | - | +4.22% | - | - |
| 11/02 | 301 | 301 | 299 | 301 | -0.06% | 10,200 | - | +3.44% | - | - |
| 11/01 | 303 | 303 | 300 | 301 | -0.71% | 22,800 | - | +4.21% | - | - |
| 10/31 | 303 | 304 | 300 | 303 | +0.78% | 21,000 | - | +5.69% | - | - |
| 10/30 | 303 | 304 | 300 | 301 | +0.33% | 3,000 | - | +5.61% | - | - |
| 10/29 | 303 | 304 | 300 | 300 | -0.33% | 9,000 | - | +5.63% | - | - |
| 10/26 | 303 | 305 | 300 | 301 | +0.33% | 18,600 | - | +6.74% | - | - |
| 10/25 | 299 | 302 | 299 | 300 | 0% | 10,800 | - | +7.14% | - | - |
| 10/24 | 303 | 303 | 297 | 300 | 0% | 24,600 | - | +7.53% | - | - |
| 10/23 | 305 | 305 | 298 | 300 | -0.28% | 19,800 | - | +8.3% | - | - |
| 10/22 | 302 | 302 | 295 | 301 | -0.55% | 17,400 | - | +9% | - | - |
| 10/19 | 302 | 304 | 302 | 303 | +0.28% | 5,400 | - | +10.4% | - | - |
| 10/18 | 301 | 303 | 299 | 302 | +1.86% | 7,800 | - | +10.91% | - | - |
| 10/17 | 300 | 303 | 296 | 296 | -3.42% | 48,000 | - | +9.29% | - | - |
| 10/16 | 310 | 315 | 297 | 307 | -3.16% | 113,400 | - | +14% | - | - |
| 10/15 | 322 | 322 | 313 | 317 | -1.55% | 60,600 | - | +18.16% | - | - |
| 10/12 | 301 | 328 | 301 | 322 | +6.1% | 190,800 | - | +21.38% | - | - |
| 10/11 | 295 | 304 | 289 | 303 | +3.94% | 95,400 | - | +15.71% | - | - |
| 10/10 | 271 | 307 | 271 | 292 | +10.76% | 159,600 | - | +12.18% | - | - |
| 10/09 | 260 | 267 | 260 | 263 | +1.61% | 43,200 | - | +1.67% | - | - |
| 10/05 | 257 | 261 | 257 | 259 | +0.91% | 13,800 | - | +0.06% | - | - |
| 10/04 | 258 | 258 | 257 | 257 | -0.9% | 11,400 | - | -0.84% | - | - |
| 10/03 | 258 | 261 | 258 | 259 | +0.78% | 3,600 | - | +0.06% | - | - |
| 10/02 | 260 | 260 | 257 | 257 | -2.03% | 6,000 | - | -0.71% | - | - |
| 10/01 | 258 | 263 | 258 | 263 | +0.96% | 7,200 | - | +1.35% | - | - |
