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 |
---|
2017 | 10/1, 株式分割 1→2 |
2013 | 10/1, 株式分割 1→2 |
2013 |
03/29 | 585 | 590 | 581 | 583 | -1.89% | 32,800 | 242億4132万 | -0.43% | 19.39 | 1.57 |
03/28 | 594 | 600 | 585 | 594 | -0.42% | 29,600 | 247億950万 | +1.84% | 19.77 | 1.6 |
03/27 | 603 | 606 | 593 | 596 | -1.12% | 40,000 | 248億1354万 | +2.8% | 19.85 | 1.61 |
03/26 | 625 | 625 | 603 | 603 | -2.23% | 52,400 | 250億9444万 | +4.51% | 20.08 | 1.63 |
03/25 | 620 | 625 | 615 | 617 | -0.52% | 64,800 | 256億6666万 | +7.45% | 20.53 | 1.66 |
03/22 | 613 | 624 | 613 | 620 | -0.2% | 57,600 | 258億192万 | +8.96% | 20.64 | 1.67 |
03/21 | 608 | 625 | 608 | 621 | +2.6% | 88,400 | 258億5394万 | +10.15% | 20.68 | 1.68 |
03/19 | 605 | 612 | 604 | 606 | +0.58% | 51,600 | 251億9848万 | +7.93% | 20.16 | 1.63 |
03/18 | 601 | 607 | 600 | 602 | -0.45% | 39,200 | 250億5283万 | +7.89% | 20.04 | 1.62 |
03/15 | 608 | 614 | 601 | 605 | +1.04% | 67,600 | 251億6727万 | +8.57% | 20.13 | 1.63 |
03/14 | 596 | 610 | 596 | 599 | +0.08% | 72,000 | 249億717万 | +7.45% | 19.93 | 1.61 |
03/13 | 600 | 604 | 597 | 598 | -0.46% | 57,600 | 248億8636万 | +7.36% | 19.91 | 1.61 |
03/12 | 598 | 602 | 595 | 601 | +0.04% | 92,000 | 250億81万 | +7.85% | 20 | 1.62 |
03/11 | 600 | 611 | 600 | 601 | -0.54% | 79,600 | 249億9040万 | +7.62% | 19.99 | 1.62 |
03/08 | 600 | 611 | 586 | 604 | +3.69% | 258,000 | 251億2566万 | +8.78% | 20.1 | 1.63 |
03/07 | 575 | 585 | 575 | 582 | +2.15% | 64,800 | 242億3091万 | +5.29% | 19.38 | 1.57 |
03/06 | 559 | 574 | 558 | 570 | +1.97% | 37,600 | 237億2112万 | +3.26% | 18.98 | 1.54 |
03/05 | 573 | 573 | 552 | 559 | -1.8% | 34,800 | 232億6334万 | +1.64% | 18.61 | 1.51 |
03/04 | 579 | 580 | 568 | 569 | -0.91% | 51,600 | 236億8990万 | +3.69% | 18.95 | 1.54 |
03/01 | 585 | 585 | 558 | 575 | -0.39% | 59,200 | 239億839万 | +5.03% | 19.13 | 1.55 |
02/28 | 560 | 585 | 560 | 577 | +4.53% | 125,200 | 240億202万 | +5.83% | 19.2 | 1.56 |
02/27 | 530 | 565 | 528 | 552 | +4.1% | 219,600 | 229億6162万 | +1.8% | 18.37 | 1.49 |
02/26 | 525 | 535 | 525 | 530 | -1.21% | 46,000 | 220億5648万 | -2.03% | 17.65 | 1.43 |
02/25 | 528 | 538 | 528 | 537 | +1.32% | 32,400 | 223億2698万 | -0.83% | 17.86 | 1.45 |
02/22 | 534 | 537 | 527 | 530 | -0.89% | 32,400 | 220億3567万 | -1.76% | 17.63 | 1.43 |
02/21 | 535 | 535 | 531 | 534 | +2.2% | 24,400 | 222億3334万 | -0.7% | 17.79 | 1.44 |
02/20 | 523 | 540 | 523 | 523 | -0.05% | 37,600 | 217億5476万 | -2.65% | 17.4 | 1.41 |
02/19 | 519 | 525 | 517 | 523 | +2.6% | 35,200 | 217億6516万 | -2.43% | 17.41 | 1.41 |
02/18 | 497 | 516 | 497 | 510 | +3.35% | 49,600 | 212億1375万 | -4.72% | 16.97 | 1.37 |
02/15 | 512 | 512 | 483 | 493 | -3.57% | 83,200 | 205億2709万 | -7.63% | 16.42 | 1.33 |
02/14 | 528 | 529 | 511 | 512 | -3.4% | 50,800 | 212億8658万 | -4.03% | 17.03 | 1.38 |
02/13 | 534 | 548 | 528 | 530 | -0.66% | 58,400 | 220億3567万 | -0.47% | 17.63 | 1.43 |
02/12 | 550 | 550 | 528 | 533 | -8.77% | 142,000 | 221億8132万 | +0.57% | 17.75 | 1.44 |
02/08 | 588 | 598 | 581 | 584 | -1.81% | 62,000 | 243億1414万 | +10.65% | 19.45 | 1.58 |
02/07 | 601 | 604 | 584 | 595 | -1.29% | 71,200 | 247億6152万 | +13.77% | 19.81 | 1.6 |
02/06 | 608 | 610 | 603 | 603 | -0.7% | 72,800 | 250億8404万 | +16.36% | 20.07 | 1.63 |
02/05 | 614 | 628 | 604 | 607 | -1.1% | 95,600 | 252億6091万 | +18.55% | 20.21 | 1.64 |
02/04 | 666 | 666 | 604 | 614 | +13.5% | 387,600 | 255億4182万 | +21.06% | 20.43 | 1.66 |
02/01 | 542 | 545 | 538 | 541 | -0.46% | 50,000 | 225億385万 | +8.15% | 18 | 1.46 |
01/31 | 553 | 554 | 542 | 543 | -1.23% | 17,200 | 226億789万 | +9.31% | 18.09 | 1.46 |
01/30 | 533 | 550 | 531 | 550 | +3.87% | 35,200 | 228億8880万 | +11.34% | 18.31 | 1.48 |
01/29 | 526 | 537 | 526 | 530 | +0.76% | 9,600 | 220億3567万 | +8.06% | 17.63 | 1.43 |
01/28 | 536 | 538 | 524 | 526 | -1.31% | 17,200 | 218億6920万 | +7.91% | 17.5 | 1.42 |
01/25 | 515 | 536 | 515 | 533 | +3.3% | 48,400 | 221億6052万 | +10.02% | 17.73 | 1.44 |
01/24 | 515 | 525 | 513 | 516 | -0.05% | 20,800 | 214億5304万 | +7.17% | 17.16 | 1.39 |
01/23 | 515 | 525 | 515 | 516 | +0.05% | 12,800 | 214億6345万 | +7.67% | 17.17 | 1.39 |
01/22 | 522 | 522 | 513 | 516 | -1.01% | 22,800 | 214億5304万 | +8.07% | 17.16 | 1.39 |
01/21 | 511 | 524 | 503 | 521 | +3.22% | 88,800 | 216億7153万 | +9.86% | 17.34 | 1.4 |
01/18 | 491 | 505 | 491 | 505 | +3.33% | 34,800 | 209億9527万 | +6.89% | 16.8 | 1.36 |
01/17 | 490 | 500 | 488 | 488 | -5.1% | 61,200 | 203億1901万 | +3.88% | 16.26 | 1.32 |
01/16 | 500 | 518 | 493 | 515 | +4.2% | 52,000 | 214億1143万 | +9.7% | 17.13 | 1.39 |
01/15 | 495 | 503 | 493 | 494 | +0.05% | 16,400 | 205億4790万 | +5.73% | 16.44 | 1.33 |
01/11 | 490 | 500 | 489 | 494 | +1.08% | 17,600 | 205億3749万 | +6.13% | 16.43 | 1.33 |
01/10 | 485 | 489 | 485 | 488 | +0.67% | 28,400 | 203億1901万 | +5.45% | 16.26 | 1.32 |
01/09 | 483 | 486 | 483 | 485 | +0.1% | 41,600 | 201億8376万 | +4.98% | 16.15 | 1.31 |
01/08 | 480 | 485 | 480 | 485 | +1.25% | 44,800 | 201億6295万 | +5.1% | 16.13 | 1.31 |
01/07 | 475 | 479 | 475 | 479 | +1.06% | 56,000 | 199億1325万 | +4.25% | 15.93 | 1.29 |
01/04 | 466 | 475 | 466 | 474 | +1.77% | 40,400 | 197億517万 | +3.38% | 15.76 | 1.28 |
2012 |
12/28 | 466 | 468 | 465 | 465 | -0.21% | 40,800 | - | +1.81% | - | - |
12/27 | 463 | 467 | 462 | 466 | +0.43% | 37,600 | - | +2.02% | - | - |
12/26 | 460 | 464 | 460 | 464 | -0.11% | 31,600 | - | +1.81% | - | - |
12/25 | 459 | 465 | 459 | 465 | +1.64% | 22,800 | - | +2.14% | - | - |
12/21 | 456 | 457 | 455 | 457 | +0.44% | 12,800 | - | +0.94% | - | - |
12/20 | 455 | 457 | 450 | 455 | -0.11% | 45,600 | - | +0.72% | - | - |
12/19 | 455 | 457 | 455 | 456 | +0.66% | 40,000 | - | +1.05% | - | - |
12/18 | 455 | 458 | 446 | 453 | -0.44% | 26,800 | - | +0.84% | - | - |
12/17 | 463 | 463 | 450 | 455 | -1.3% | 26,800 | - | +1.51% | - | - |
12/14 | 463 | 463 | 453 | 461 | -0.27% | 54,800 | - | +3.08% | - | - |
12/13 | 458 | 462 | 458 | 462 | +0.82% | 42,000 | - | +3.82% | - | - |
12/12 | 455 | 458 | 453 | 458 | +0.66% | 22,800 | - | +3.44% | - | - |
12/11 | 463 | 463 | 445 | 455 | -1.94% | 59,600 | - | +3% | - | - |
12/10 | 463 | 465 | 462 | 464 | +0.6% | 31,200 | - | +5.51% | - | - |
12/07 | 462 | 464 | 461 | 462 | +0.44% | 56,400 | - | +5.13% | - | - |
12/06 | 458 | 460 | 458 | 460 | +0.55% | 19,200 | - | +5.15% | - | - |
12/05 | 454 | 457 | 451 | 457 | +0.61% | 30,000 | - | +5.06% | - | - |
12/04 | 451 | 454 | 451 | 454 | +0.22% | 40,000 | - | +4.91% | - | - |
12/03 | 453 | 453 | 452 | 453 | +0.17% | 32,000 | - | +5.16% | - | - |
11/30 | 452 | 453 | 451 | 453 | -0.11% | 25,200 | - | +5.48% | - | - |
11/29 | 452 | 454 | 452 | 453 | +0.06% | 21,600 | - | +6.09% | - | - |
11/28 | 453 | 455 | 451 | 453 | +0.06% | 16,800 | - | +6.53% | - | - |
11/27 | 451 | 453 | 450 | 453 | +0.33% | 33,200 | - | +6.97% | - | - |
11/26 | 450 | 452 | 444 | 451 | +0.45% | 46,400 | - | +7.13% | - | - |
11/22 | 445 | 449 | 443 | 449 | +0.96% | 43,200 | - | +7.16% | - | - |
11/21 | 443 | 445 | 442 | 445 | +0.68% | 34,400 | - | +6.65% | - | - |
11/20 | 440 | 443 | 431 | 442 | +0.57% | 45,200 | - | +6.45% | - | - |
11/19 | 434 | 439 | 433 | 439 | +1.15% | 36,400 | - | +6.36% | - | - |
11/16 | 436 | 436 | 430 | 434 | +0.99% | 32,800 | - | +5.66% | - | - |
11/15 | 427 | 437 | 423 | 430 | +2.32% | 60,800 | - | +5.13% | - | - |
11/14 | 420 | 421 | 420 | 420 | -0.53% | 10,400 | - | +3.26% | - | - |
11/13 | 422 | 424 | 414 | 423 | +0.36% | 26,000 | - | +4.06% | - | - |
11/12 | 420 | 424 | 414 | 421 | +0.6% | 14,800 | - | +4.21% | - | - |
11/09 | 420 | 420 | 418 | 419 | -0.36% | 18,000 | - | +3.85% | - | - |
11/08 | 420 | 420 | 419 | 420 | +0.36% | 10,000 | - | +4.22% | - | - |
11/07 | 421 | 421 | 405 | 419 | +0.24% | 10,800 | - | +3.85% | - | - |
11/06 | 416 | 418 | 416 | 418 | -0.77% | 12,000 | - | +3.86% | - | - |
11/05 | 417 | 421 | 416 | 421 | +0.84% | 13,600 | - | +4.66% | - | - |
11/02 | 416 | 418 | 413 | 417 | +0.42% | 37,600 | - | +3.79% | - | - |
11/01 | 413 | 416 | 411 | 416 | +0.85% | 18,800 | - | +3.36% | - | - |
10/31 | 401 | 412 | 401 | 412 | +1.92% | 14,800 | - | +2.49% | - | - |
10/30 | 412 | 412 | 404 | 404 | -1.22% | 13,200 | - | +0.56% | - | - |