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 | 4/1, 株式分割 1→1.2 |
| 2013 |
| 03/29 | 347 | 347 | 330 | 335 | -3.46% | 6,700 | 14億941万 | -0.59% | 6.76 | 1.36 |
| 03/28 | 342 | 351 | 338 | 347 | +2.06% | 2,200 | 14億5989万 | +2.97% | 7 | 1.41 |
| 03/27 | 332 | 355 | 318 | 340 | -4.45% | 16,200 | 14億3044万 | +1.19% | 6.86 | 1.38 |
| 03/26 | 348 | 357 | 338 | 356 | -0.7% | 12,000 | 14億9706万 | +6.22% | 7.18 | 1.45 |
| 03/25 | 358 | 367 | 346 | 358 | +2.87% | 16,920 | 15億758万 | +6.97% | 7.23 | 1.46 |
| 03/22 | 360 | 365 | 339 | 348 | -5% | 11,280 | 14億6550万 | +3.67% | 7.03 | 1.42 |
| 03/21 | 364 | 371 | 364 | 367 | -0.68% | 3,600 | 15億4264万 | +9.45% | 7.4 | 1.49 |
| 03/19 | 363 | 371 | 361 | 369 | +2.07% | 11,280 | 15億5315万 | +11.53% | 7.45 | 1.5 |
| 03/18 | 359 | 377 | 353 | 362 | +1.17% | 10,800 | 15億2160万 | +10.6% | 7.3 | 1.47 |
| 03/15 | 376 | 383 | 353 | 358 | +3.37% | 36,240 | 15億407万 | +10.68% | 7.22 | 1.46 |
| 03/14 | 327 | 346 | 327 | 346 | +6.14% | 15,600 | 14億5499万 | +8.41% | 6.98 | 1.41 |
| 03/13 | 323 | 327 | 321 | 326 | +1.56% | 8,040 | 13億7084万 | +3.44% | 6.58 | 1.33 |
| 03/12 | 323 | 327 | 320 | 321 | -0.26% | 8,040 | 13億4981万 | +3.16% | 6.48 | 1.31 |
| 03/11 | 324 | 324 | 318 | 322 | +1.05% | 6,000 | 13億5331万 | +4.44% | 6.49 | 1.31 |
| 03/08 | 323 | 323 | 316 | 318 | -1.8% | 4,560 | 13億3929万 | +4.37% | 6.43 | 1.3 |
| 03/07 | 317 | 324 | 317 | 324 | +0.26% | 4,920 | 13億6383万 | +7.34% | 6.54 | 1.32 |
| 03/06 | 313 | 328 | 313 | 323 | +2.37% | 7,800 | 13億6032万 | +8.14% | 6.53 | 1.32 |
| 03/05 | 328 | 328 | 313 | 316 | -2.82% | 26,400 | 13億2877万 | +6.7% | 6.38 | 1.29 |
| 03/04 | 323 | 326 | 319 | 325 | +1.04% | 11,400 | 13億6734万 | +11.3% | 6.56 | 1.32 |
| 03/01 | 318 | 323 | 313 | 322 | -0.77% | 4,800 | 13億5331万 | +11.3% | 6.49 | 1.31 |
| 02/28 | 319 | 325 | 312 | 324 | +1.3% | 14,040 | 13億6383万 | +13.74% | 6.54 | 1.32 |
| 02/27 | 323 | 333 | 318 | 320 | +0.26% | 16,080 | 13億4630万 | +13.88% | 6.46 | 1.3 |
| 02/26 | 318 | 325 | 318 | 319 | -5.9% | 27,120 | 13億4279万 | +14.81% | 6.44 | 1.3 |
| 02/25 | 342 | 342 | 327 | 339 | +0.49% | 15,000 | 14億2694万 | +23.78% | 6.85 | 1.38 |
| 02/22 | 330 | 350 | 330 | 338 | +3.58% | 16,920 | 14億1993万 | +25% | 6.81 | 1.37 |
| 02/21 | 327 | 337 | 322 | 326 | -2.25% | 18,720 | 13億7084万 | +22.49% | 6.58 | 1.33 |
| 02/20 | 328 | 337 | 306 | 333 | +2.56% | 66,960 | 14億240万 | +27.23% | 6.73 | 1.36 |
| 02/19 | 339 | 350 | 318 | 325 | -7.8% | 31,080 | 13億6734万 | +25.48% | 6.56 | 1.32 |
| 02/18 | 356 | 363 | 329 | 353 | -3.86% | 56,400 | 14億8303万 | +38.24% | 7.12 | 1.43 |
| 02/15 | 350 | 374 | 317 | 367 | +12.82% | 108,600 | 15億4264万 | +46.08% | 7.4 | 1.49 |
| 02/14 | 332 | 351 | 317 | 325 | +14.37% | 216,240 | 13億6734万 | +32.65% | 6.56 | 1.32 |
| 02/13 | 258 | 319 | 238 | 284 | +7.57% | 167,040 | 11億9554万 | +17.42% | 5.74 | 1.16 |
| 02/12 | 262 | 264 | 258 | 264 | +3.93% | 14,880 | 11億1140万 | +10.07% | 5.33 | 1.08 |
| 02/08 | 250 | 262 | 243 | 254 | +0.99% | 18,360 | 10億6933万 | +6.79% | 5.13 | 1.03 |
| 02/07 | 246 | 252 | 242 | 252 | +1% | 7,200 | 10億5881万 | +6.19% | 5.08 | 1.02 |
| 02/06 | 241 | 249 | 238 | 249 | +4.91% | 2,640 | 10億4829万 | +5.13% | 5.03 | 1.01 |
| 02/05 | 241 | 242 | 228 | 238 | -3.72% | 14,760 | 9億9921万 | +0.64% | 4.79 | 0.97 |
| 02/04 | 249 | 250 | 244 | 247 | -0.67% | 2,400 | 10億3777万 | +4.96% | 4.98 | 1 |
| 02/01 | 244 | 249 | 242 | 248 | +1.02% | 5,760 | 10億4478万 | +6.13% | 5.01 | 1.01 |
| 01/31 | 244 | 248 | 244 | 246 | +0.34% | 15,600 | 10億3427万 | +5.06% | 4.96 | 1 |
| 01/30 | 233 | 245 | 229 | 245 | +5.76% | 6,000 | 10億3076万 | +4.7% | 4.95 | 1 |
| 01/29 | 233 | 234 | 232 | 232 | 0% | 5,040 | 9億7466万 | -1% | 4.68 | 0.94 |
| 01/28 | 238 | 238 | 232 | 232 | -1.42% | 1,200 | 9億7466万 | -1% | 4.68 | 0.94 |
| 01/25 | 233 | 235 | 231 | 235 | +2.17% | 4,680 | 9億8869万 | 0% | 4.74 | 0.96 |
| 01/24 | 228 | 233 | 228 | 230 | +1.1% | 2,880 | 9億6765万 | -2.13% | 4.64 | 0.94 |
| 01/23 | 231 | 233 | 227 | 228 | -1.8% | 6,600 | 9億5713万 | -3.19% | 4.59 | 0.93 |
| 01/22 | 233 | 233 | 231 | 232 | -1.77% | 3,360 | 9億7466万 | -1.42% | 4.68 | 0.94 |
| 01/21 | 228 | 236 | 227 | 236 | +1.43% | 8,520 | 9億9219万 | -0.07% | 4.76 | 0.96 |
| 01/18 | 231 | 237 | 231 | 233 | +0.36% | 2,520 | 9億7817万 | -1.06% | 4.69 | 0.95 |
| 01/17 | 230 | 243 | 230 | 232 | -1.42% | 6,720 | 9億7466万 | -1.42% | 4.68 | 0.94 |
| 01/16 | 249 | 249 | 235 | 235 | -5.37% | 9,240 | 9億8869万 | 0% | 4.74 | 0.96 |
| 01/15 | 243 | 250 | 243 | 248 | +3.11% | 10,800 | 10億4478万 | +5.67% | 5.01 | 1.01 |
| 01/11 | 242 | 243 | 241 | 241 | +2.48% | 9,840 | 10億1323万 | +2.48% | 4.86 | 0.98 |
| 01/10 | 236 | 240 | 229 | 235 | -0.35% | 6,600 | 9億8869万 | 0% | 4.74 | 0.96 |
| 01/09 | 234 | 238 | 234 | 236 | +0.71% | 1,440 | 9億9219万 | +0.35% | 4.76 | 0.96 |
| 01/08 | 231 | 237 | 231 | 234 | +1.81% | 1,200 | 9億8518万 | -0.35% | 4.73 | 0.95 |
| 01/07 | 228 | 246 | 228 | 230 | +1.1% | 7,560 | 9億6765万 | -2.13% | 4.64 | 0.94 |
| 01/04 | 233 | 233 | 222 | 228 | -4.21% | 10,920 | 9億5713万 | -2.78% | 4.59 | 0.93 |
| 2012 |
| 12/28 | 226 | 238 | 223 | 238 | +3.64% | 8,760 | - | +1.93% | - | - |
| 12/27 | 228 | 230 | 228 | 229 | +1.1% | 2,280 | - | -1.22% | - | - |
| 12/26 | 223 | 227 | 223 | 227 | +0.74% | 3,480 | - | -2.3% | - | - |
| 12/25 | 225 | 226 | 220 | 225 | 0% | 18,360 | - | -2.6% | - | - |
| 12/21 | 237 | 237 | 222 | 225 | -2.53% | 9,480 | - | -2.17% | - | - |
| 12/20 | 238 | 247 | 230 | 231 | -7.05% | 11,280 | - | +0.36% | - | - |
| 12/19 | 248 | 252 | 246 | 248 | 0% | 4,680 | - | +8.44% | - | - |
| 12/18 | 248 | 252 | 243 | 248 | 0% | 5,280 | - | +8.44% | - | - |
| 12/17 | 243 | 249 | 242 | 248 | +2.41% | 4,200 | - | +9.4% | - | - |
| 12/14 | 238 | 243 | 238 | 243 | +2.46% | 7,320 | - | +7.3% | - | - |
| 12/13 | 240 | 240 | 232 | 237 | +1.43% | 3,000 | - | +5.65% | - | - |
| 12/12 | 238 | 238 | 233 | 233 | -0.71% | 3,480 | - | +4.63% | - | - |
| 12/11 | 237 | 246 | 235 | 235 | 0% | 4,200 | - | +5.86% | - | - |
| 12/10 | 231 | 235 | 229 | 235 | +0.36% | 1,560 | - | +6.82% | - | - |
| 12/07 | 237 | 238 | 233 | 234 | +1.44% | 7,080 | - | +7.42% | - | - |
| 12/06 | 225 | 231 | 225 | 231 | +1.47% | 3,000 | - | +6.37% | - | - |
| 12/05 | 223 | 233 | 223 | 228 | -2.15% | 6,360 | - | +5.81% | - | - |
| 12/04 | 238 | 238 | 225 | 233 | -3.46% | 7,800 | - | +8.64% | - | - |
| 12/03 | 249 | 249 | 234 | 241 | -3.67% | 16,320 | - | +13.6% | - | - |
| 11/30 | 243 | 263 | 238 | 250 | +3.81% | 29,760 | - | +19.05% | - | - |
| 11/29 | 229 | 242 | 228 | 241 | +5.86% | 19,920 | - | +15.79% | - | - |
| 11/28 | 225 | 228 | 221 | 228 | +3.02% | 6,600 | - | +10.44% | - | - |
| 11/27 | 223 | 224 | 221 | 221 | +2.32% | 9,480 | - | +7.72% | - | - |
| 11/26 | 213 | 218 | 213 | 216 | +1.57% | 4,560 | - | +5.8% | - | - |
| 11/22 | 213 | 213 | 209 | 213 | -0.39% | 5,400 | - | +5.2% | - | - |
| 11/21 | 213 | 213 | 208 | 213 | +0.79% | 2,880 | - | +6.14% | - | - |
| 11/20 | 217 | 217 | 205 | 212 | -0.39% | 8,400 | - | +6.37% | - | - |
| 11/19 | 213 | 217 | 209 | 213 | +2.41% | 4,680 | - | +7.32% | - | - |
| 11/16 | 208 | 216 | 206 | 208 | -1.19% | 4,080 | - | +5.33% | - | - |
| 11/15 | 216 | 221 | 198 | 210 | -2.33% | 20,280 | - | +7.69% | - | - |
| 11/14 | 227 | 229 | 213 | 215 | -10.42% | 92,520 | - | +10.82% | - | - |
| 11/13 | 200 | 273 | 191 | 240 | +16.13% | 295,560 | - | +24.35% | - | - |
| 11/12 | 211 | 211 | 198 | 207 | -1.59% | 2,520 | - | +8.2% | - | - |
| 11/09 | 204 | 210 | 196 | 210 | +2.86% | 12,480 | - | +10.53% | - | - |
| 11/08 | 202 | 206 | 201 | 204 | 0% | 6,360 | - | +8.6% | - | - |
| 11/07 | 200 | 204 | 198 | 204 | +0.41% | 3,960 | - | +8.6% | - | - |
| 11/06 | 203 | 204 | 196 | 203 | +2.95% | 8,880 | - | +8.73% | - | - |
| 11/05 | 192 | 200 | 192 | 198 | +3.04% | 7,200 | - | +6.76% | - | - |
| 11/02 | 193 | 193 | 188 | 192 | -1.71% | 3,240 | - | +3.6% | - | - |
| 11/01 | 188 | 195 | 188 | 195 | +4% | 7,080 | - | +5.98% | - | - |
| 10/31 | 194 | 194 | 187 | 188 | 0% | 5,400 | - | +3.02% | - | - |
| 10/30 | 188 | 188 | 187 | 188 | -2.17% | 5,880 | - | +3.59% | - | - |
