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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 278 | 283 | 273 | 283 | +1.76% | 15,000 | 16億992万 | +2.84% | 106.34 | 0.84 |
| 03/28 | 280 | 280 | 272 | 278 | +0.83% | 12,600 | 15億8202万 | +1.42% | 104.49 | 0.83 |
| 03/27 | 279 | 281 | 275 | 276 | -1.85% | 8,300 | 15億6893万 | +0.58% | 103.63 | 0.82 |
| 03/26 | 277 | 283 | 277 | 281 | +1.74% | 25,100 | 15億9853万 | +2.86% | 105.58 | 0.84 |
| 03/25 | 272 | 278 | 271 | 276 | +2.26% | 25,600 | 15億7121万 | +1.47% | 103.78 | 0.82 |
| 03/22 | 270 | 270 | 260 | 270 | -1.24% | 18,600 | 15億3648万 | -0.04% | 101.49 | 0.81 |
| 03/21 | 274 | 274 | 270 | 273 | -0.04% | 31,200 | 15億5584万 | +1.6% | 102.76 | 0.82 |
| 03/19 | 270 | 275 | 270 | 273 | +1.26% | 16,200 | 15億5641万 | +1.64% | 102.8 | 0.82 |
| 03/18 | 275 | 275 | 270 | 270 | -0.33% | 8,500 | 15億3705万 | 0% | 101.52 | 0.81 |
| 03/15 | 271 | 272 | 268 | 271 | -0.18% | 14,400 | 15億4217万 | -0.4% | 101.86 | 0.81 |
| 03/14 | 268 | 273 | 268 | 271 | +1.27% | 10,100 | 15億4502万 | -0.95% | 102.05 | 0.81 |
| 03/13 | 270 | 270 | 266 | 268 | +2.68% | 9,400 | 15億2567万 | -3.25% | 100.77 | 0.8 |
| 03/12 | 270 | 270 | 260 | 261 | -3.15% | 32,200 | 14億8582万 | -6.79% | 98.14 | 0.78 |
| 03/11 | 270 | 271 | 266 | 270 | -2.64% | 30,500 | 15億3420万 | -4.77% | 101.33 | 0.81 |
| 03/08 | 275 | 277 | 265 | 277 | -0.25% | 42,000 | 15億7576万 | -3.22% | 104.08 | 0.83 |
| 03/07 | 286 | 288 | 276 | 278 | -3.65% | 28,000 | 15億7975万 | -3.98% | 104.34 | 0.83 |
| 03/06 | 300 | 301 | 280 | 288 | -4% | 43,300 | 16億3952万 | -1.37% | 108.29 | 0.86 |
| 03/05 | 296 | 305 | 295 | 300 | 0% | 27,700 | 17億784万 | +2.04% | 112.8 | 0.9 |
| 03/04 | 302 | 303 | 287 | 300 | +4.53% | 54,600 | 17億784万 | +1.35% | 112.8 | 0.9 |
| 03/01 | 274 | 294 | 274 | 287 | +1.09% | 40,300 | 16億3383万 | -3.37% | 107.92 | 0.86 |
| 02/28 | 273 | 285 | 273 | 284 | +5.15% | 51,900 | 16億1618万 | -4.73% | 106.75 | 0.85 |
| 02/27 | 262 | 274 | 262 | 270 | +1.69% | 22,100 | 15億3705万 | -9.7% | 101.52 | 0.81 |
| 02/26 | 259 | 270 | 259 | 266 | +2.12% | 16,600 | 15億1143万 | -11.79% | 99.83 | 0.79 |
| 02/25 | 260 | 264 | 256 | 260 | +1.84% | 15,800 | 14億8012万 | -14.47% | 97.76 | 0.78 |
| 02/22 | 260 | 260 | 255 | 255 | -1.73% | 10,400 | 14億5337万 | -16.57% | 96 | 0.76 |
| 02/21 | 262 | 265 | 252 | 260 | -0.84% | 10,800 | 14億7898万 | -15.65% | 97.69 | 0.78 |
| 02/20 | 261 | 264 | 257 | 262 | +1.91% | 11,900 | 14億9151万 | -15.48% | 98.51 | 0.78 |
| 02/19 | 256 | 269 | 251 | 257 | +2.8% | 30,600 | 14億6361万 | -17.86% | 96.67 | 0.77 |
| 02/18 | 253 | 265 | 246 | 250 | +6.65% | 54,200 | 14億2376万 | -20.6% | 94.04 | 0.75 |
| 02/15 | 245 | 245 | 215 | 235 | -6.57% | 91,000 | 13億3496万 | -26.03% | 88.17 | 0.7 |
| 02/14 | 261 | 272 | 250 | 251 | -7.04% | 37,900 | 14億2889万 | -21.56% | 94.38 | 0.75 |
| 02/13 | 287 | 287 | 265 | 270 | -7.85% | 68,800 | 15億3705万 | -16.15% | 101.52 | 0.81 |
| 02/12 | 326 | 326 | 291 | 293 | -6.98% | 47,600 | 16億6799万 | -9.29% | 110.17 | 0.88 |
| 02/08 | 312 | 320 | 312 | 315 | -3.37% | 19,800 | 17億9323万 | -2.78% | 118.44 | 0.94 |
| 02/07 | 338 | 338 | 326 | 326 | -2.98% | 15,000 | 18億5585万 | +0.93% | 122.58 | 0.97 |
| 02/06 | 332 | 337 | 331 | 336 | -0.88% | 7,600 | 19億1278万 | +4.35% | 126.34 | 1 |
| 02/05 | 349 | 349 | 332 | 339 | -3% | 20,500 | 19億2985万 | +5.61% | 127.47 | 1.01 |
| 02/04 | 349 | 351 | 325 | 350 | +0.29% | 36,100 | 19億8963万 | +9.56% | 131.42 | 1.04 |
| 02/01 | 350 | 350 | 342 | 349 | -0.14% | 15,400 | 19億8394万 | +10.28% | 131.04 | 1.04 |
| 01/31 | 352 | 353 | 342 | 349 | 0% | 20,100 | 19億8678万 | +11.15% | 131.23 | 1.04 |
| 01/30 | 342 | 350 | 342 | 349 | +2.05% | 27,700 | 19億8678万 | +12.22% | 131.23 | 1.04 |
| 01/29 | 346 | 365 | 336 | 342 | -2.01% | 78,000 | 19億4693万 | +10.68% | 128.6 | 1.02 |
| 01/28 | 324 | 349 | 319 | 349 | +9.06% | 61,100 | 19億8678万 | +13.68% | 131.23 | 1.04 |
| 01/25 | 320 | 322 | 315 | 320 | +1.27% | 8,800 | 18億2169万 | +4.92% | 120.32 | 0.96 |
| 01/24 | 315 | 320 | 314 | 316 | -1.25% | 12,500 | 17億9892万 | +3.95% | 118.82 | 0.94 |
| 01/23 | 320 | 325 | 311 | 320 | +0.16% | 19,700 | 18億2169万 | +5.61% | 120.32 | 0.96 |
| 01/22 | 319 | 320 | 315 | 320 | +0.16% | 12,200 | 18億1884万 | +5.79% | 120.14 | 0.95 |
| 01/21 | 316 | 320 | 314 | 319 | +0.31% | 5,800 | 18億1600万 | +5.98% | 119.95 | 0.95 |
| 01/18 | 314 | 321 | 307 | 318 | +1.92% | 10,300 | 18億1031万 | +5.65% | 119.57 | 0.95 |
| 01/17 | 313 | 320 | 302 | 312 | -1.58% | 26,500 | 17億7615万 | +4% | 117.32 | 0.93 |
| 01/16 | 322 | 331 | 310 | 317 | -0.63% | 76,300 | 18億461万 | +6.02% | 119.2 | 0.95 |
| 01/15 | 316 | 322 | 308 | 319 | +2.9% | 51,700 | 18億1600万 | +7.05% | 119.95 | 0.95 |
| 01/11 | 307 | 312 | 305 | 310 | +1.31% | 22,800 | 17億6476万 | +4.38% | 116.56 | 0.93 |
| 01/10 | 307 | 307 | 302 | 306 | -0.49% | 13,000 | 17億4199万 | +3.03% | 115.06 | 0.91 |
| 01/09 | 301 | 308 | 300 | 308 | +1.32% | 9,300 | 17億5053万 | +3.54% | 115.62 | 0.92 |
| 01/08 | 301 | 304 | 300 | 304 | +0.66% | 5,700 | 17億2776万 | +2.19% | 114.12 | 0.91 |
| 01/07 | 305 | 307 | 302 | 302 | -1.31% | 14,400 | 17億1637万 | +1.52% | 113.37 | 0.9 |
| 01/04 | 310 | 310 | 302 | 306 | +1.83% | 4,600 | 17億3915万 | +2.86% | 114.87 | 0.91 |
| 2012 |
| 12/28 | 295 | 300 | 290 | 300 | +0.7% | 7,900 | - | +1.35% | - | - |
| 12/27 | 300 | 300 | 295 | 298 | +0.98% | 6,100 | - | +0.64% | - | - |
| 12/26 | 285 | 309 | 285 | 295 | +1.76% | 25,200 | - | -0.34% | - | - |
| 12/25 | 289 | 291 | 287 | 290 | -0.03% | 14,400 | - | -2.39% | - | - |
| 12/21 | 288 | 293 | 287 | 290 | +0.69% | 7,600 | - | -2.68% | - | - |
| 12/20 | 290 | 294 | 287 | 288 | -0.69% | 15,000 | - | -4% | - | - |
| 12/19 | 293 | 295 | 289 | 290 | -0.34% | 20,600 | - | -3.97% | - | - |
| 12/18 | 295 | 296 | 290 | 291 | -0.99% | 15,800 | - | -4.59% | - | - |
| 12/17 | 295 | 297 | 290 | 294 | -0.54% | 9,100 | - | -4.27% | - | - |
| 12/14 | 295 | 298 | 292 | 296 | +1.03% | 5,400 | - | -4.37% | - | - |
| 12/13 | 291 | 294 | 290 | 293 | -1.85% | 8,100 | - | -5.95% | - | - |
| 12/12 | 296 | 300 | 293 | 298 | +1.05% | 8,300 | - | -4.79% | - | - |
| 12/11 | 299 | 299 | 291 | 295 | -0.67% | 14,900 | - | -6.38% | - | - |
| 12/10 | 302 | 304 | 292 | 297 | -1.36% | 14,100 | - | -6.34% | - | - |
| 12/07 | 302 | 302 | 297 | 301 | +0.5% | 9,600 | - | -5.64% | - | - |
| 12/06 | 289 | 305 | 289 | 300 | +2.64% | 22,400 | - | -6.7% | - | - |
| 12/05 | 295 | 295 | 288 | 292 | -1.25% | 22,400 | - | -9.66% | - | - |
| 12/04 | 300 | 300 | 295 | 296 | -1.43% | 2,000 | - | -9.36% | - | - |
| 12/03 | 295 | 300 | 294 | 300 | +1.28% | 6,400 | - | -8.6% | - | - |
| 11/30 | 307 | 308 | 295 | 296 | -3.74% | 26,700 | - | -10.3% | - | - |
| 11/29 | 303 | 308 | 300 | 308 | +0.99% | 4,700 | - | -7.38% | - | - |
| 11/28 | 297 | 307 | 297 | 305 | +0.83% | 6,700 | - | -8.83% | - | - |
| 11/27 | 302 | 304 | 296 | 302 | 0% | 13,000 | - | -10.12% | - | - |
| 11/26 | 295 | 320 | 293 | 302 | +1% | 23,400 | - | -10.39% | - | - |
| 11/22 | 300 | 313 | 299 | 299 | +0.47% | 30,500 | - | -11.8% | - | - |
| 11/21 | 301 | 305 | 297 | 298 | -0.8% | 12,700 | - | -12.98% | - | - |
| 11/20 | 310 | 315 | 298 | 300 | -3.38% | 22,000 | - | -12.79% | - | - |
| 11/19 | 316 | 324 | 310 | 311 | -4.31% | 12,700 | - | -10.52% | - | - |
| 11/16 | 327 | 338 | 311 | 325 | -1.67% | 43,500 | - | -6.75% | - | - |
| 11/15 | 331 | 332 | 320 | 330 | -4.21% | 20,000 | - | -5.44% | - | - |
| 11/14 | 330 | 345 | 320 | 345 | -1.29% | 35,100 | - | -1.85% | - | - |
| 11/13 | 343 | 349 | 336 | 349 | +1.45% | 11,500 | - | -0.57% | - | - |
| 11/12 | 340 | 344 | 333 | 344 | -0.15% | 9,400 | - | -2.27% | - | - |
| 11/09 | 330 | 345 | 330 | 345 | +1.32% | 17,300 | - | -2.13% | - | - |
| 11/08 | 347 | 347 | 336 | 340 | -2.86% | 18,100 | - | -3.68% | - | - |
| 11/07 | 350 | 357 | 347 | 350 | 0% | 19,600 | - | -1.13% | - | - |
| 11/06 | 345 | 351 | 345 | 350 | -0.28% | 13,500 | - | -1.13% | - | - |
| 11/05 | 346 | 355 | 345 | 351 | +0.57% | 12,800 | - | -0.85% | - | - |
| 11/02 | 345 | 352 | 345 | 349 | -0.57% | 9,500 | - | -1.41% | - | - |
| 11/01 | 346 | 351 | 345 | 351 | +0.72% | 4,000 | - | -0.85% | - | - |
| 10/31 | 347 | 355 | 346 | 349 | +0.14% | 4,400 | - | -1.55% | - | - |
| 10/30 | 349 | 355 | 346 | 348 | -1% | 7,100 | - | -1.42% | - | - |
