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 |
|---|
| 2022 | 1/1, 株式分割 1→4 |
| 2013 |
| 03/29 | 313 | 313 | 305 | 305 | -0.08% | 254,000 | 82億425万 | -8.41% | 21.91 | 5.49 |
| 03/28 | 316 | 316 | 301 | 305 | -2.4% | 428,000 | 82億1098万 | -8.33% | 21.93 | 5.5 |
| 03/27 | 313 | 319 | 313 | 313 | -1.26% | 240,800 | 84億1272万 | -6.08% | 22.47 | 5.63 |
| 03/26 | 325 | 330 | 317 | 317 | -2.09% | 226,000 | 85億2032万 | -4.59% | 22.75 | 5.7 |
| 03/25 | 326 | 329 | 313 | 324 | -1.75% | 786,000 | 87億189万 | -1.97% | 23.24 | 5.83 |
| 03/22 | 335 | 350 | 326 | 329 | -1.79% | 1,089,200 | 88億5656万 | +0.08% | 23.65 | 5.93 |
| 03/21 | 335 | 384 | 329 | 335 | -0.45% | 3,024,000 | 87億6477万 | +2.52% | 23.41 | 5.87 |
| 03/19 | 335 | 337 | 331 | 337 | -0.52% | 180,400 | 88億399万 | +3.62% | 23.51 | 5.89 |
| 03/18 | 341 | 341 | 334 | 339 | -1.53% | 212,000 | 88億4974万 | +4.8% | 23.63 | 5.93 |
| 03/15 | 341 | 348 | 337 | 344 | +1.18% | 342,400 | 89億8700万 | +7.09% | 24 | 6.02 |
| 03/14 | 336 | 340 | 327 | 340 | +2.49% | 241,600 | 88億8242万 | +6.5% | 23.72 | 5.95 |
| 03/13 | 320 | 334 | 319 | 332 | +3.11% | 310,000 | 86億6673万 | +4.25% | 23.14 | 5.8 |
| 03/12 | 323 | 330 | 316 | 322 | -1.68% | 312,800 | 84億529万 | +1.74% | 22.45 | 5.63 |
| 03/11 | 341 | 344 | 325 | 327 | -5.01% | 695,600 | 85億4908万 | +3.81% | 22.83 | 5.72 |
| 03/08 | 358 | 359 | 344 | 344 | -1.85% | 627,200 | 90億7万 | +9.98% | 24.03 | 6.03 |
| 03/07 | 338 | 360 | 335 | 351 | +4.7% | 1,106,400 | 91億7000万 | +12.78% | 24.49 | 6.14 |
| 03/06 | 335 | 342 | 333 | 335 | -0.45% | 346,400 | 87億5824万 | +8.77% | 23.39 | 5.86 |
| 03/05 | 345 | 345 | 333 | 337 | -2.32% | 336,400 | 87億9745万 | +9.97% | 23.49 | 5.89 |
| 03/04 | 353 | 355 | 340 | 345 | -0.36% | 443,200 | 90億660万 | +12.95% | 24.05 | 6.03 |
| 03/01 | 343 | 350 | 335 | 346 | +0.44% | 403,600 | 90億3928万 | +13.36% | 24.14 | 6.05 |
| 02/28 | 358 | 364 | 341 | 344 | -0.94% | 702,400 | 90億7万 | +13.99% | 24.03 | 6.03 |
| 02/27 | 353 | 360 | 333 | 348 | -0.14% | 1,145,600 | 90億8504万 | +16.22% | 24.26 | 6.08 |
| 02/26 | 323 | 370 | 323 | 348 | +4.74% | 2,238,000 | 90億9811万 | +17.97% | 24.3 | 6.09 |
| 02/25 | 325 | 336 | 321 | 332 | +2.31% | 863,600 | 86億8634万 | +13.78% | 23.2 | 5.82 |
| 02/22 | 320 | 337 | 309 | 325 | +3.75% | 1,352,800 | 84億9026万 | +11.98% | 22.67 | 5.68 |
| 02/21 | 295 | 313 | 293 | 313 | +3.81% | 702,000 | 81億8307万 | +9.06% | 21.85 | 5.48 |
| 02/20 | 285 | 309 | 284 | 302 | +7.01% | 661,600 | 78億8241万 | +5.42% | 21.05 | 5.28 |
| 02/19 | 284 | 284 | 276 | 282 | +1.44% | 260,000 | 73億6607万 | -1.14% | 19.67 | 4.93 |
| 02/18 | 280 | 280 | 269 | 278 | -3.31% | 534,000 | 72億6149万 | -2.2% | 19.39 | 4.86 |
| 02/15 | 306 | 306 | 275 | 287 | -2.3% | 1,109,600 | 75億986万 | +1.5% | 20.05 | 5.03 |
| 02/14 | 275 | 295 | 275 | 294 | +4.07% | 448,000 | 76億8633万 | +4.63% | 20.53 | 5.15 |
| 02/13 | 283 | 287 | 271 | 283 | -0.88% | 430,000 | 73億8568万 | +0.89% | 19.72 | 4.94 |
| 02/12 | 300 | 302 | 284 | 285 | -3.47% | 353,600 | 74億5104万 | +2.15% | 19.9 | 4.99 |
| 02/08 | 292 | 306 | 292 | 295 | 0% | 370,000 | 77億1901万 | +6.59% | 20.61 | 5.17 |
| 02/07 | 296 | 301 | 289 | 295 | -0.51% | 282,400 | 77億1901万 | +7.76% | 20.61 | 5.17 |
| 02/06 | 286 | 308 | 278 | 297 | +4.58% | 773,200 | 77億5823万 | +8.7% | 20.72 | 5.19 |
| 02/05 | 286 | 290 | 283 | 284 | -1.9% | 256,000 | 74億1836万 | +4.7% | 19.81 | 4.97 |
| 02/04 | 292 | 297 | 285 | 289 | -2.12% | 479,200 | 75億6215万 | +6.73% | 20.19 | 5.06 |
| 02/01 | 288 | 304 | 288 | 296 | +4.42% | 796,800 | 77億2555万 | +9.44% | 20.63 | 5.17 |
| 01/31 | 283 | 287 | 276 | 283 | -0.09% | 404,000 | 73億9875万 | +5.6% | 19.76 | 4.95 |
| 01/30 | 282 | 300 | 281 | 283 | -1.39% | 694,800 | 74億528万 | +5.69% | 19.78 | 4.96 |
| 01/29 | 310 | 310 | 285 | 287 | -9.1% | 1,374,800 | 75億986万 | +7.18% | 20.05 | 5.03 |
| 01/28 | 337 | 342 | 310 | 316 | -2.77% | 2,006,800 | 82億6150万 | +18.35% | 22.06 | 5.53 |
| 01/25 | 280 | 345 | 277 | 325 | +17.75% | 5,066,800 | 84億9680万 | +22.64% | 22.69 | 5.69 |
| 01/24 | 259 | 281 | 259 | 276 | +5.34% | 870,800 | 72億1574万 | +4.55% | 19.27 | 4.83 |
| 01/23 | 266 | 272 | 250 | 262 | -1.23% | 624,800 | 68億4972万 | -0.76% | 18.29 | 4.59 |
| 01/22 | 269 | 269 | 260 | 265 | -1.49% | 224,400 | 69億3469万 | +0.09% | 18.52 | 4.64 |
| 01/21 | 270 | 275 | 266 | 269 | +0.56% | 299,600 | 70億2979万 | +1.6% | 18.77 | 4.71 |
| 01/18 | 280 | 282 | 262 | 268 | -1.74% | 502,000 | 69億9063万 | +1.04% | 18.67 | 4.68 |
| 01/17 | 285 | 285 | 270 | 273 | -1.8% | 402,400 | 71億1464万 | +2.83% | 19 | 4.76 |
| 01/16 | 279 | 283 | 263 | 278 | +0.91% | 734,400 | 72億4519万 | +4.72% | 19.35 | 4.85 |
| 01/15 | 260 | 279 | 257 | 275 | +8.37% | 1,027,600 | 71億7992万 | +3.77% | 19.17 | 4.81 |
| 01/11 | 261 | 261 | 250 | 254 | -2.4% | 316,400 | 66億2510万 | -4.25% | 17.69 | 4.44 |
| 01/10 | 246 | 263 | 244 | 260 | +5.8% | 530,000 | 67億8828万 | -2.62% | 18.13 | 4.55 |
| 01/09 | 250 | 253 | 243 | 246 | -1.6% | 195,200 | 64億1623万 | -8.3% | 17.13 | 4.3 |
| 01/08 | 258 | 266 | 248 | 250 | -3.01% | 340,800 | 65億2067万 | -7.16% | 17.41 | 4.37 |
| 01/07 | 231 | 264 | 231 | 258 | +10.87% | 656,000 | 67億2301万 | -4.28% | 17.95 | 4.5 |
| 01/04 | 236 | 240 | 230 | 232 | -3.13% | 564,800 | 60億6376万 | -13.66% | 16.19 | 4.06 |
| 01/01 | 株式分割 1→2 |
| 2012 |
| 12/28 | 248 | 250 | 228 | 240 | -5.14% | 985,200 | - | -11.53% | - | - |
| 12/27 | 268 | 268 | 248 | 253 | -4.89% | 427,200 | - | -7.08% | - | - |
| 12/26 | 271 | 271 | 253 | 266 | -0.33% | 305,200 | - | -2.66% | - | - |
| 12/25 | 272 | 272 | 262 | 267 | +2.5% | 516,000 | 69億6125万 | -2.69% | 18.59 | 4.66 |
| 12/21 | 256 | 268 | 256 | 260 | +0.05% | 611,200 | - | -5.06% | - | - |
| 12/20 | 272 | 275 | 258 | 260 | -5.45% | 985,600 | - | -5.45% | - | - |
| 12/19 | 282 | 289 | 271 | 275 | -1.74% | 744,800 | - | +0.36% | - | - |
| 12/18 | 273 | 282 | 269 | 280 | +3.04% | 488,000 | - | +2.52% | - | - |
| 12/17 | 273 | 280 | 266 | 272 | -0.78% | 443,200 | - | -0.5% | - | - |
| 12/14 | 280 | 283 | 273 | 274 | -2.58% | 381,600 | - | +0.27% | - | - |
| 12/13 | 282 | 287 | 279 | 281 | +0.58% | 417,600 | - | +2.55% | - | - |
| 12/12 | 278 | 282 | 271 | 279 | -0.71% | 492,000 | - | +1.96% | - | - |
| 12/11 | 290 | 292 | 279 | 281 | -1.49% | 582,400 | - | +2.32% | - | - |
| 12/10 | 262 | 286 | 256 | 286 | +8.86% | 943,200 | - | +3.49% | - | - |
| 12/07 | 266 | 268 | 261 | 262 | -2.1% | 484,000 | - | -4.94% | - | - |
| 12/06 | 273 | 274 | 266 | 268 | -0.65% | 243,200 | - | -3.6% | - | - |
| 12/05 | 276 | 276 | 269 | 270 | -3.66% | 540,000 | - | -3.66% | - | - |
| 12/04 | 283 | 286 | 280 | 280 | -1.41% | 220,000 | - | 0% | - | - |
| 12/03 | 289 | 290 | 280 | 284 | -1.65% | 605,600 | - | +1.07% | - | - |
| 11/30 | 294 | 294 | 284 | 289 | +0.22% | 988,800 | - | +2.39% | - | - |
| 11/29 | 279 | 293 | 276 | 288 | +5.06% | 1,953,600 | - | +1.81% | - | - |
| 11/28 | 261 | 279 | 257 | 274 | +7.65% | 942,400 | - | -3.43% | - | - |
| 11/27 | 256 | 262 | 254 | 255 | -0.54% | 431,200 | - | -10.61% | - | - |
| 11/26 | 263 | 264 | 252 | 256 | -4.52% | 911,200 | - | -11.38% | - | - |
| 11/22 | 278 | 278 | 264 | 268 | -2.76% | 590,400 | - | -7.82% | - | - |
| 11/21 | 283 | 290 | 275 | 276 | -2.56% | 732,000 | - | -4.87% | - | - |
| 11/20 | 276 | 295 | 273 | 283 | +4.38% | 1,316,800 | - | -2.03% | - | - |
| 11/19 | 274 | 278 | 267 | 271 | -3.77% | 760,800 | - | -5.49% | - | - |
| 11/16 | 291 | 298 | 281 | 282 | +0.22% | 1,560,000 | - | -1.1% | - | - |
| 11/15 | 275 | 294 | 264 | 281 | +14.91% | 3,388,000 | - | -0.97% | - | - |
| 11/14 | 256 | 256 | 242 | 245 | -0.1% | 1,228,800 | - | -13.21% | - | - |
| 11/13 | 253 | 263 | 245 | 245 | -9.68% | 1,753,600 | - | -13.12% | - | - |
| 11/12 | 291 | 293 | 270 | 271 | -0.91% | 1,111,200 | - | -3.81% | - | - |
| 11/09 | 278 | 279 | 250 | 274 | -5.11% | 2,856,800 | - | -2.23% | - | - |
| 11/08 | 294 | 300 | 286 | 289 | -3.03% | 531,200 | - | +4.15% | - | - |
| 11/07 | 308 | 308 | 296 | 298 | -3.29% | 947,200 | - | +8.97% | - | - |
| 11/06 | 299 | 311 | 297 | 308 | +3.32% | 1,243,200 | - | +14.79% | - | - |
| 11/05 | 294 | 315 | 294 | 298 | -0.17% | 1,260,800 | - | +13.21% | - | - |
| 11/02 | 301 | 320 | 294 | 298 | +0.25% | 2,099,200 | - | +15.6% | - | - |
| 11/01 | 310 | 310 | 298 | 298 | -4.03% | 1,475,200 | - | +17.13% | - | - |
| 10/31 | 288 | 318 | 285 | 310 | +8.87% | 2,750,400 | - | +24% | - | - |
| 10/30 | 300 | 306 | 283 | 285 | -5.83% | 1,732,000 | - | +16.7% | - | - |
