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 |
---|
2019 | 9/1, 株式分割 1→2 |
2013 | 4/1, 株式分割 1→2 |
2013 |
03/29 | 255 | 255 | 245 | 248 | -1.78% | 42,000 | 30億9603万 | +2.06% | 7.53 | 0.67 |
03/28 | 260 | 260 | 249 | 253 | -2.88% | 53,600 | 31億5221万 | +4.34% | 7.67 | 0.68 |
03/27 | 258 | 268 | 249 | 260 | -2.35% | 46,200 | 32億4584万 | +7.44% | 7.89 | 0.7 |
03/26 | 268 | 269 | 261 | 266 | +0.47% | 77,600 | 33億2386万 | +10.48% | 8.08 | 0.72 |
03/25 | 260 | 265 | 256 | 265 | +4.95% | 112,000 | 33億826万 | +10.88% | 8.05 | 0.71 |
03/22 | 252 | 255 | 251 | 253 | +0.4% | 85,600 | 31億5221万 | +6.54% | 7.67 | 0.68 |
03/21 | 249 | 252 | 247 | 252 | +2.24% | 86,000 | 31億3972万 | +6.57% | 7.64 | 0.68 |
03/19 | 249 | 250 | 246 | 246 | -0.4% | 29,600 | 30億7106万 | +4.68% | 7.47 | 0.66 |
03/18 | 248 | 248 | 245 | 247 | +1.23% | 44,400 | 30億8354万 | +5.56% | 7.5 | 0.67 |
03/15 | 249 | 252 | 244 | 244 | -0.51% | 100,400 | 30億4609万 | +4.27% | 7.41 | 0.66 |
03/14 | 245 | 248 | 245 | 245 | +0.72% | 73,600 | 30億6170万 | +4.81% | 7.45 | 0.66 |
03/13 | 242 | 245 | 242 | 244 | +0.83% | 18,400 | 30億3985万 | +4.06% | 7.39 | 0.66 |
03/12 | 245 | 245 | 242 | 242 | -0.92% | 46,000 | 30億1488万 | +3.21% | 7.33 | 0.65 |
03/11 | 245 | 245 | 242 | 244 | +1.46% | 37,600 | 30億4297万 | +4.17% | 7.4 | 0.66 |
03/08 | 235 | 242 | 235 | 240 | +2.34% | 76,400 | 29億9928万 | +2.67% | 7.29 | 0.65 |
03/07 | 233 | 235 | 233 | 235 | +0.64% | 50,800 | 29億3061万 | +0.32% | 7.13 | 0.63 |
03/06 | 233 | 234 | 233 | 233 | +0.54% | 25,600 | 29億1189万 | -0.74% | 7.08 | 0.63 |
03/05 | 232 | 233 | 232 | 232 | +0.22% | 17,200 | 28億9628万 | -1.28% | 7.04 | 0.63 |
03/04 | 231 | 232 | 231 | 232 | -0.43% | 45,200 | 28億9004万 | -1.49% | 7.03 | 0.62 |
03/01 | 232 | 233 | 230 | 233 | +0.43% | 14,800 | 29億253万 | -1.48% | 7.06 | 0.63 |
02/28 | 233 | 233 | 231 | 232 | -0.43% | 31,200 | 28億9004万 | -1.91% | 7.03 | 0.62 |
02/27 | 233 | 235 | 233 | 233 | 0% | 32,000 | 29億253万 | -1.06% | 7.06 | 0.63 |
02/26 | 236 | 236 | 232 | 233 | -1.38% | 40,400 | 29億253万 | -1.06% | 7.06 | 0.63 |
02/25 | 231 | 236 | 231 | 236 | +1.07% | 31,600 | 29億4310万 | -0.11% | 7.16 | 0.64 |
02/22 | 233 | 236 | 232 | 233 | -0.11% | 34,400 | 29億1189万 | -0.74% | 7.08 | 0.63 |
02/21 | 235 | 236 | 233 | 234 | -1.16% | 31,600 | 29億1501万 | -0.64% | 7.09 | 0.63 |
02/20 | 235 | 237 | 235 | 236 | +1.61% | 37,600 | 29億4934万 | +0.53% | 7.17 | 0.64 |
02/19 | 229 | 236 | 229 | 233 | +2.42% | 53,200 | 29億253万 | -1.06% | 7.06 | 0.63 |
02/18 | 225 | 229 | 225 | 227 | +3.53% | 93,600 | 28億3386万 | -3.4% | 6.89 | 0.61 |
02/15 | 219 | 228 | 213 | 219 | 0% | 185,600 | 27億3711万 | -6.7% | 6.66 | 0.59 |
02/14 | 219 | 221 | 218 | 219 | 0% | 57,200 | 27億3711万 | -6.7% | 6.66 | 0.59 |
02/13 | 224 | 224 | 218 | 219 | -2.66% | 137,200 | 27億3711万 | -6.7% | 6.66 | 0.59 |
02/12 | 246 | 250 | 220 | 225 | -8.43% | 329,600 | 28億1202万 | -4.56% | 6.84 | 0.61 |
02/08 | 248 | 249 | 245 | 246 | -0.61% | 72,800 | 30億7106万 | +4.24% | 7.47 | 0.66 |
02/07 | 244 | 250 | 244 | 248 | +1.33% | 58,400 | 30億8979万 | +5.32% | 7.51 | 0.67 |
02/06 | 244 | 245 | 243 | 244 | -0.1% | 36,000 | 30億4921万 | +4.38% | 7.42 | 0.66 |
02/05 | 245 | 248 | 244 | 245 | -0.61% | 10,800 | 30億5233万 | +4.49% | 7.42 | 0.66 |
02/04 | 244 | 246 | 244 | 246 | +1.44% | 24,800 | 30億7106万 | +5.58% | 7.47 | 0.66 |
02/01 | 245 | 247 | 241 | 243 | -1.02% | 32,800 | 30億2737万 | +4.53% | 7.36 | 0.65 |
01/31 | 248 | 252 | 243 | 245 | -2.68% | 69,600 | 30億5858万 | +6.06% | 7.44 | 0.66 |
01/30 | 241 | 252 | 241 | 252 | +3.71% | 121,200 | 31億4284万 | +9.46% | 7.64 | 0.68 |
01/29 | 235 | 243 | 234 | 243 | +3.3% | 40,400 | 30億3049万 | +6% | 7.37 | 0.65 |
01/28 | 236 | 237 | 233 | 235 | +1.08% | 36,400 | 29億3374万 | +3.07% | 7.13 | 0.63 |
01/25 | 232 | 235 | 232 | 233 | +0.11% | 23,600 | 29億253万 | +1.97% | 7.06 | 0.63 |
01/24 | 230 | 232 | 229 | 232 | +1.42% | 12,800 | 28億9940万 | +2.31% | 7.05 | 0.63 |
01/23 | 234 | 234 | 229 | 229 | -1.93% | 42,400 | 28億5883万 | +0.88% | 6.95 | 0.62 |
01/22 | 239 | 239 | 234 | 234 | -2.4% | 38,000 | 29億1501万 | +2.41% | 7.09 | 0.63 |
01/21 | 228 | 241 | 228 | 239 | +4.82% | 113,200 | 29億8679万 | +4.93% | 7.26 | 0.65 |
01/18 | 228 | 228 | 227 | 228 | +0.11% | 33,200 | 28億4947万 | +0.11% | 6.93 | 0.62 |
01/17 | 228 | 228 | 227 | 228 | 0% | 37,200 | 28億4635万 | +0.44% | 6.92 | 0.61 |
01/16 | 229 | 229 | 228 | 228 | -0.11% | 28,400 | 28億4635万 | +0.44% | 6.92 | 0.61 |
01/15 | 229 | 230 | 228 | 228 | -0.22% | 75,200 | 28億4947万 | +0.55% | 6.93 | 0.62 |
01/11 | 229 | 230 | 228 | 229 | -0.44% | 48,400 | 28億5571万 | +0.77% | 6.94 | 0.62 |
01/10 | 229 | 230 | 228 | 230 | -0.11% | 32,000 | 28億6819万 | +1.21% | 6.98 | 0.62 |
01/09 | 229 | 230 | 228 | 230 | +0.33% | 32,000 | 28億7132万 | +1.32% | 6.98 | 0.62 |
01/08 | 229 | 230 | 229 | 229 | +0.44% | 18,000 | 28億6195万 | +0.99% | 6.96 | 0.62 |
01/07 | 231 | 231 | 228 | 228 | -0.33% | 65,600 | 28億4947万 | +0.55% | 6.93 | 0.62 |
01/04 | 231 | 231 | 226 | 229 | -0.11% | 45,600 | 28億5883万 | +0.88% | 6.95 | 0.62 |
2012 |
12/28 | 229 | 229 | 225 | 229 | +0.99% | 40,400 | - | +1.44% | - | - |
12/27 | 225 | 228 | 225 | 227 | +1% | 32,400 | - | +0.44% | - | - |
12/26 | 224 | 225 | 224 | 225 | +0.33% | 20,000 | - | -0.55% | - | - |
12/25 | 221 | 225 | 221 | 224 | +1.47% | 56,000 | - | -1.32% | - | - |
12/21 | 222 | 223 | 218 | 221 | -0.79% | 84,400 | - | -2.75% | - | - |
12/20 | 222 | 223 | 222 | 223 | +0.68% | 64,400 | - | -1.98% | - | - |
12/19 | 223 | 223 | 221 | 221 | +0.23% | 53,600 | - | -2.64% | - | - |
12/18 | 222 | 223 | 221 | 221 | -1.45% | 126,000 | - | -3.29% | - | - |
12/17 | 225 | 225 | 223 | 224 | -0.56% | 28,400 | - | -1.86% | - | - |
12/14 | 226 | 226 | 225 | 225 | -0.88% | 59,200 | - | -1.75% | - | - |
12/13 | 230 | 231 | 225 | 227 | -1.52% | 89,600 | - | -0.87% | - | - |
12/12 | 236 | 236 | 230 | 231 | -2.43% | 38,800 | - | +0.22% | - | - |
12/11 | 233 | 238 | 233 | 236 | +0.75% | 19,200 | - | +2.72% | - | - |
12/10 | 231 | 235 | 230 | 235 | -0.21% | 31,200 | - | +1.52% | - | - |
12/07 | 222 | 235 | 222 | 235 | +6.94% | 181,200 | - | +1.73% | - | - |
12/06 | 224 | 224 | 219 | 220 | -2.01% | 77,200 | - | -5.28% | - | - |
12/05 | 226 | 226 | 224 | 224 | -0.55% | 22,000 | - | -3.76% | - | - |
12/04 | 226 | 226 | 225 | 226 | -0.22% | 27,600 | - | -3.22% | - | - |
12/03 | 227 | 228 | 226 | 226 | -0.66% | 54,800 | - | -3% | - | - |
11/30 | 227 | 228 | 226 | 228 | +0.11% | 20,400 | - | -2.36% | - | - |
11/29 | 226 | 227 | 225 | 227 | +1% | 48,400 | - | -2.47% | - | - |
11/28 | 225 | 226 | 224 | 225 | -1.96% | 129,600 | - | -3.02% | - | - |
11/27 | 228 | 230 | 225 | 230 | +0.66% | 22,800 | - | -0.65% | - | - |
11/26 | 226 | 228 | 226 | 228 | +0.55% | 13,200 | - | -1.3% | - | - |
11/22 | 229 | 229 | 224 | 227 | -0.87% | 23,600 | - | -1.41% | - | - |
11/21 | 221 | 229 | 221 | 229 | +1.55% | 46,800 | - | -0.11% | - | - |
11/20 | 225 | 226 | 225 | 225 | -3.12% | 22,000 | - | -1.21% | - | - |
11/19 | 233 | 233 | 230 | 233 | -0.11% | 18,800 | - | +2.42% | - | - |
11/16 | 235 | 235 | 230 | 233 | +2.31% | 30,000 | - | +3.44% | - | - |
11/15 | 222 | 228 | 222 | 228 | +1.11% | 4,800 | - | +2.02% | - | - |
11/14 | 235 | 235 | 221 | 225 | -2.17% | 28,800 | - | +1.35% | - | - |
11/13 | 231 | 242 | 230 | 230 | -2.13% | 26,800 | - | +4.07% | - | - |
11/12 | 233 | 245 | 233 | 235 | +1.08% | 28,400 | - | +7.31% | - | - |
11/09 | 234 | 235 | 228 | 233 | -2.11% | 24,000 | - | +6.65% | - | - |
11/08 | 241 | 243 | 238 | 238 | -2.86% | 24,000 | - | +9.95% | - | - |
11/07 | 242 | 245 | 240 | 245 | +0.31% | 38,000 | - | +14.25% | - | - |
11/06 | 247 | 249 | 244 | 244 | -2.01% | 27,600 | - | +14.98% | - | - |
11/05 | 242 | 249 | 239 | 249 | +1.43% | 55,200 | - | +19.02% | - | - |
11/02 | 250 | 250 | 231 | 245 | -1.9% | 96,000 | - | +18.48% | - | - |
11/01 | 240 | 250 | 240 | 250 | +4.38% | 102,400 | - | +22.55% | - | - |
10/31 | 236 | 240 | 235 | 240 | +1.38% | 73,600 | - | +19.15% | - | - |
10/30 | 228 | 236 | 228 | 236 | +4.77% | 88,000 | - | +18.72% | - | - |