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 |
|---|
| 2015 | 4/1, 株式分割 1→5 |
| 2013 |
| 03/29 | 871 | 890 | 864 | 890 | +2.18% | 1,045,500 | 3669億8750万 | +3.25% | 22.21 | 2.19 |
| 03/28 | 863 | 875 | 854 | 871 | +0.35% | 951,000 | 3591億5294万 | +1.28% | 21.74 | 2.14 |
| 03/27 | 873 | 876 | 859 | 868 | -0.23% | 837,500 | 3579億1590万 | +0.93% | 21.67 | 2.13 |
| 03/26 | 870 | 877 | 861 | 870 | +1.4% | 747,000 | 3587億4059万 | +1.4% | 21.72 | 2.14 |
| 03/25 | 862 | 871 | 858 | 858 | +0.59% | 652,000 | 3537億9245万 | +0.35% | 21.42 | 2.11 |
| 03/22 | 882 | 886 | 853 | 853 | -3.29% | 986,500 | 3517億3072万 | +0.12% | 21.29 | 2.1 |
| 03/21 | 896 | 898 | 880 | 882 | -1.78% | 1,766,500 | 3633億2359万 | +3.64% | 21.99 | 2.16 |
| 03/19 | 861 | 899 | 859 | 898 | +4.54% | 2,095,000 | 3699億1450万 | +6.02% | 22.39 | 2.2 |
| 03/18 | 861 | 865 | 851 | 859 | -1.26% | 1,146,500 | 3538億4917万 | +2.14% | 21.42 | 2.11 |
| 03/15 | 861 | 870 | 856 | 870 | +0.58% | 2,251,500 | 3583億8041万 | +3.94% | 21.69 | 2.14 |
| 03/14 | 863 | 866 | 854 | 865 | -0.46% | 1,250,000 | 3563億2076万 | +3.97% | 21.57 | 2.12 |
| 03/13 | 860 | 871 | 846 | 869 | +0.81% | 1,556,500 | 3579億6848万 | +5.08% | 21.67 | 2.13 |
| 03/12 | 870 | 875 | 859 | 862 | -1.49% | 2,999,500 | 3550億8496万 | +4.87% | 21.49 | 2.12 |
| 03/11 | 895 | 902 | 860 | 875 | +0.34% | 2,715,500 | 3604億4007万 | +7.1% | 21.82 | 2.15 |
| 03/08 | 890 | 903 | 860 | 872 | -6.44% | 3,234,000 | 3592億428万 | +7.39% | 21.74 | 2.14 |
| 03/07 | 863 | 932 | 863 | 932 | +9.52% | 4,099,000 | 3839億2017万 | +15.49% | 23.24 | 2.29 |
| 03/06 | 849 | 867 | 843 | 851 | +1.07% | 2,504,000 | 3505億5371万 | +6.24% | 21.22 | 2.09 |
| 03/05 | 842 | 845 | 831 | 842 | +0.84% | 2,556,000 | 3468億4633万 | +5.51% | 21 | 2.07 |
| 03/04 | 843 | 851 | 827 | 835 | -2.11% | 2,013,500 | 3439億6281万 | +5.03% | 20.82 | 2.05 |
| 03/01 | 823 | 853 | 817 | 853 | +2.77% | 1,410,000 | 3513億7758万 | +7.57% | 21.27 | 2.09 |
| 02/28 | 806 | 830 | 803 | 830 | +2.98% | 2,050,500 | 3419億315万 | +5.33% | 20.7 | 2.04 |
| 02/27 | 823 | 823 | 801 | 806 | -2.77% | 2,296,500 | 3320億1680万 | +2.94% | 20.1 | 1.98 |
| 02/26 | 841 | 842 | 815 | 829 | -2.36% | 2,525,000 | 3414億9122万 | +6.28% | 20.67 | 2.03 |
| 02/25 | 851 | 860 | 842 | 849 | -0.59% | 1,825,000 | 3497億2985万 | +9.55% | 21.17 | 2.08 |
| 02/22 | 859 | 863 | 841 | 854 | -0.58% | 2,290,500 | 3517億8951万 | +10.91% | 21.29 | 2.1 |
| 02/21 | 855 | 859 | 829 | 859 | +0.59% | 2,096,000 | 3535億7300万 | +12.29% | 21.4 | 2.11 |
| 02/20 | 836 | 860 | 834 | 854 | +3.64% | 3,583,000 | 3515億1495万 | +12.52% | 21.28 | 2.09 |
| 02/19 | 800 | 824 | 796 | 824 | +3.52% | 2,010,500 | 3391億6665万 | +9.43% | 20.53 | 2.02 |
| 02/18 | 801 | 805 | 792 | 796 | +0.38% | 1,441,000 | 3276億4157万 | +6.28% | 19.83 | 1.95 |
| 02/15 | 801 | 807 | 786 | 793 | -1.73% | 1,779,500 | 3264億674万 | +6.44% | 19.76 | 1.94 |
| 02/14 | 797 | 811 | 793 | 807 | +3.07% | 3,149,000 | 3321億6928万 | +9.05% | 20.11 | 1.98 |
| 02/13 | 776 | 786 | 772 | 783 | +1.95% | 1,842,000 | 3222億9064万 | +6.39% | 19.51 | 1.92 |
| 02/12 | 753 | 784 | 753 | 768 | +2.4% | 1,527,500 | 3161億1649万 | +4.92% | 19.14 | 1.88 |
| 02/08 | 752 | 756 | 741 | 750 | +0.54% | 992,000 | 3087億751万 | +3.02% | 18.69 | 1.84 |
| 02/07 | 748 | 754 | 744 | 746 | -0.13% | 790,000 | 3070億6107万 | +2.9% | 18.59 | 1.83 |
| 02/06 | 759 | 770 | 740 | 747 | +1.77% | 1,590,000 | 3074億7268万 | +3.46% | 18.61 | 1.83 |
| 02/05 | 731 | 754 | 731 | 734 | -1.08% | 867,500 | 3021億2175万 | +2.09% | 18.29 | 1.8 |
| 02/04 | 758 | 759 | 742 | 742 | -0.93% | 679,500 | 3054億1463万 | +3.63% | 18.49 | 1.82 |
| 02/01 | 743 | 757 | 741 | 749 | -0.53% | 588,500 | 3082億9590万 | +4.9% | 18.66 | 1.84 |
| 01/31 | 766 | 770 | 741 | 753 | -0.79% | 1,728,000 | 3099億4234万 | +5.91% | 18.76 | 1.85 |
| 01/30 | 775 | 782 | 759 | 759 | -2.82% | 1,261,500 | 3124億1200万 | +7.05% | 18.91 | 1.86 |
| 01/29 | 777 | 790 | 773 | 781 | -0.13% | 924,000 | 3214億6742万 | +10.62% | 19.46 | 1.92 |
| 01/28 | 794 | 795 | 777 | 782 | +1.03% | 910,000 | 3218億7903万 | +11.55% | 19.48 | 1.92 |
| 01/25 | 800 | 820 | 756 | 774 | +6.03% | 2,384,500 | 3185億8615万 | +11.05% | 19.28 | 1.9 |
| 01/24 | 714 | 730 | 713 | 730 | +2.24% | 1,060,500 | 3004億7531万 | +5.19% | 18.19 | 1.79 |
| 01/23 | 711 | 724 | 711 | 714 | -0.56% | 786,500 | 2938億8955万 | +3.18% | 17.79 | 1.75 |
| 01/22 | 720 | 727 | 714 | 718 | -0.28% | 1,047,000 | 2955億3599万 | +3.91% | 17.89 | 1.76 |
| 01/21 | 718 | 724 | 708 | 720 | -0.55% | 1,015,000 | 2963億5921万 | +4.2% | 17.94 | 1.77 |
| 01/18 | 719 | 724 | 715 | 724 | +1.26% | 911,000 | 2980億565万 | +4.78% | 18.04 | 1.78 |
| 01/17 | 720 | 728 | 706 | 715 | +0.42% | 930,500 | 2943億116万 | +3.62% | 17.81 | 1.75 |
| 01/16 | 708 | 715 | 707 | 712 | 0% | 568,000 | 2930億6633万 | +3.19% | 17.74 | 1.75 |
| 01/15 | 711 | 716 | 703 | 712 | +0.28% | 1,016,500 | 2930億6633万 | +3.19% | 17.74 | 1.75 |
| 01/11 | 700 | 714 | 698 | 710 | +2.6% | 764,000 | 2922億4311万 | +2.9% | 17.69 | 1.74 |
| 01/10 | 687 | 697 | 687 | 692 | +0.29% | 656,000 | 2848億3413万 | +0.44% | 17.24 | 1.7 |
| 01/09 | 693 | 694 | 688 | 690 | +1.02% | 775,000 | 2840億1091万 | +0.15% | 17.19 | 1.69 |
| 01/08 | 689 | 694 | 683 | 683 | -0.44% | 926,000 | 2811億2964万 | -0.87% | 17.02 | 1.67 |
| 01/07 | 687 | 692 | 683 | 686 | +0.59% | 998,500 | 2823億6447万 | -0.44% | 17.09 | 1.68 |
| 01/04 | 671 | 682 | 666 | 682 | +2.87% | 1,206,000 | 2807億1803万 | -1.02% | 16.99 | 1.67 |
| 2012 |
| 12/28 | 661 | 664 | 657 | 663 | -0.45% | 929,500 | - | -3.77% | - | - |
| 12/27 | 676 | 680 | 662 | 666 | -1.48% | 1,378,000 | - | -3.48% | - | - |
| 12/26 | 681 | 681 | 672 | 676 | -0.44% | 597,500 | - | -2.17% | - | - |
| 12/25 | 689 | 689 | 679 | 679 | +0.3% | 634,000 | - | -1.74% | - | - |
| 12/21 | 694 | 694 | 677 | 677 | -1.02% | 908,000 | - | -2.03% | - | - |
| 12/20 | 688 | 693 | 681 | 684 | -0.44% | 830,500 | 2815億1012万 | -1.01% | 17.04 | 1.68 |
| 12/19 | 680 | 687 | 675 | 687 | +0.73% | 870,500 | - | -0.43% | - | - |
| 12/18 | 672 | 685 | 672 | 682 | +1.49% | 567,500 | - | -1.02% | - | - |
| 12/17 | 686 | 690 | 672 | 672 | -1.75% | 966,500 | - | -2.33% | - | - |
| 12/14 | 680 | 695 | 680 | 684 | +0.44% | 1,224,000 | - | -0.73% | - | - |
| 12/13 | 690 | 696 | 681 | 681 | -1.45% | 1,028,000 | - | -1.16% | - | - |
| 12/12 | 697 | 700 | 691 | 691 | -0.58% | 601,500 | - | +0.29% | - | - |
| 12/11 | 696 | 701 | 694 | 695 | -1.84% | 850,500 | - | +0.87% | - | - |
| 12/10 | 716 | 717 | 701 | 708 | -0.84% | 1,109,500 | - | +2.91% | - | - |
| 12/07 | 714 | 717 | 708 | 714 | +0.14% | 418,500 | - | +3.78% | - | - |
| 12/06 | 720 | 720 | 709 | 713 | -0.56% | 563,000 | - | +3.78% | - | - |
| 12/05 | 712 | 718 | 705 | 717 | +1.27% | 702,000 | - | +4.52% | - | - |
| 12/04 | 697 | 711 | 696 | 708 | +1.29% | 789,000 | - | +3.36% | - | - |
| 12/03 | 703 | 706 | 696 | 699 | -1.13% | 673,000 | - | +2.04% | - | - |
| 11/30 | 697 | 707 | 693 | 707 | +2.46% | 841,500 | - | +3.21% | - | - |
| 11/29 | 688 | 692 | 686 | 690 | +0.88% | 278,000 | 3010億1734万 | +0.58% | 18.22 | 1.79 |
| 11/28 | 687 | 694 | 684 | 684 | -0.87% | 623,000 | - | -0.44% | - | - |
| 11/27 | 679 | 690 | 679 | 690 | +1.47% | 617,000 | - | +0.44% | - | - |
| 11/26 | 688 | 689 | 676 | 680 | 0% | 838,500 | - | -1.16% | - | - |
| 11/22 | 683 | 687 | 679 | 680 | -0.15% | 631,000 | - | -1.31% | - | - |
| 11/21 | 691 | 696 | 680 | 681 | -1.45% | 816,500 | - | -1.16% | - | - |
| 11/20 | 690 | 693 | 686 | 691 | +0.88% | 747,500 | - | +0.14% | - | - |
| 11/19 | 682 | 691 | 680 | 685 | +0.59% | 723,500 | - | -0.58% | - | - |
| 11/16 | 686 | 694 | 679 | 681 | +1.95% | 1,282,500 | - | -1.16% | - | - |
| 11/15 | 666 | 669 | 662 | 668 | +0.3% | 366,000 | - | -3.19% | - | - |
| 11/14 | 663 | 669 | 660 | 666 | +0.76% | 326,500 | - | -3.48% | - | - |
| 11/13 | 658 | 661 | 657 | 661 | -0.45% | 681,000 | - | -4.34% | - | - |
| 11/12 | 673 | 676 | 663 | 664 | -1.78% | 607,500 | - | -4.05% | - | - |
| 11/09 | 680 | 688 | 676 | 676 | -1.6% | 894,000 | - | -2.45% | - | - |
| 11/08 | 688 | 693 | 680 | 687 | -0.43% | 1,110,500 | - | -0.87% | - | - |
| 11/07 | 686 | 694 | 685 | 690 | +0.73% | 1,076,500 | - | -0.43% | - | - |
| 11/06 | 686 | 689 | 682 | 685 | -0.15% | 662,500 | - | -1.3% | - | - |
| 11/05 | 683 | 692 | 681 | 686 | -1.58% | 950,000 | - | -1.15% | - | - |
| 11/02 | 685 | 698 | 685 | 697 | +2.65% | 2,048,000 | - | +0.14% | - | - |
| 11/01 | 692 | 699 | 678 | 679 | -2.86% | 1,721,000 | - | -2.44% | - | - |
| 10/31 | 696 | 700 | 689 | 699 | +1.45% | 1,445,500 | - | +0.43% | - | - |
| 10/30 | 704 | 706 | 689 | 689 | -3.09% | 1,962,500 | - | -1.01% | - | - |
