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 |
|---|
| 2020 | 4/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 298 | 298 | 287 | 292 | -1.13% | 120,000 | 114億6379万 | -2.23% | 11.05 | 1.22 |
| 03/28 | 300 | 300 | 294 | 296 | -1.22% | 123,300 | 115億9450万 | -1.11% | 11.18 | 1.23 |
| 03/27 | 298 | 300 | 298 | 299 | +0.34% | 90,000 | 117億3829万 | +0.11% | 11.31 | 1.25 |
| 03/26 | 300 | 302 | 297 | 298 | -0.11% | 168,000 | 116億9908万 | -0.22% | 11.28 | 1.24 |
| 03/25 | 299 | 301 | 299 | 299 | +0.67% | 117,000 | 117億1215万 | +0.22% | 11.29 | 1.24 |
| 03/22 | 304 | 304 | 297 | 297 | -2.31% | 132,000 | 116億3372万 | -0.11% | 11.21 | 1.23 |
| 03/21 | 300 | 307 | 300 | 304 | +0.77% | 177,600 | 119億822万 | +2.24% | 11.48 | 1.26 |
| 03/19 | 299 | 305 | 299 | 301 | +0.67% | 150,300 | 118億1672万 | +1.8% | 11.39 | 1.25 |
| 03/18 | 302 | 302 | 293 | 299 | -1.1% | 165,900 | 117億3829万 | +1.13% | 11.31 | 1.25 |
| 03/15 | 306 | 306 | 301 | 303 | -0.66% | 150,300 | 118億6901万 | +1.91% | 11.44 | 1.26 |
| 03/14 | 305 | 306 | 303 | 305 | +0.33% | 185,700 | 119億4744万 | +2.58% | 11.52 | 1.27 |
| 03/13 | 307 | 307 | 303 | 304 | -1.09% | 140,400 | 119億822万 | +2.24% | 11.48 | 1.26 |
| 03/12 | 311 | 312 | 307 | 307 | -1.07% | 187,500 | 120億3894万 | +3.37% | 11.6 | 1.28 |
| 03/11 | 309 | 313 | 308 | 310 | +1.86% | 455,100 | 121億6965万 | +4.49% | 11.73 | 1.29 |
| 03/08 | 303 | 306 | 303 | 305 | +0.11% | 187,500 | 119億4744万 | +2.58% | 11.52 | 1.27 |
| 03/07 | 308 | 308 | 304 | 304 | -0.87% | 149,100 | 119億3437万 | +2.47% | 11.5 | 1.27 |
| 03/06 | 303 | 307 | 303 | 307 | +1.66% | 220,800 | 120億3894万 | +3.37% | 11.6 | 1.28 |
| 03/05 | 294 | 305 | 294 | 302 | +2.37% | 291,900 | 118億4286万 | +1.68% | 11.41 | 1.26 |
| 03/04 | 298 | 299 | 294 | 295 | +0.34% | 119,700 | 115億6836万 | -1.01% | 11.15 | 1.23 |
| 03/01 | 296 | 296 | 291 | 294 | +0.34% | 102,000 | 115億2915万 | -1.34% | 11.11 | 1.22 |
| 02/28 | 290 | 294 | 288 | 293 | +1.38% | 83,100 | 114億8993万 | -2.01% | 11.07 | 1.22 |
| 02/27 | 290 | 296 | 289 | 289 | -0.23% | 55,200 | 113億3307万 | -3.34% | 10.92 | 1.2 |
| 02/26 | 292 | 298 | 289 | 290 | -2.58% | 112,200 | 113億5922万 | -3.44% | 10.95 | 1.21 |
| 02/25 | 292 | 297 | 292 | 297 | +2.06% | 82,200 | 116億5986万 | -0.89% | 11.24 | 1.24 |
| 02/22 | 290 | 295 | 287 | 291 | +0.23% | 91,800 | 114億2457万 | -3.21% | 11.01 | 1.21 |
| 02/21 | 291 | 300 | 290 | 291 | 0% | 96,300 | 113億9843万 | -3.43% | 10.99 | 1.21 |
| 02/20 | 291 | 291 | 288 | 291 | +0.23% | 95,400 | 113億9843万 | -3.43% | 10.99 | 1.21 |
| 02/19 | 284 | 292 | 283 | 290 | +2.23% | 80,400 | 113億7229万 | -3.97% | 10.96 | 1.21 |
| 02/18 | 281 | 285 | 281 | 284 | +1.79% | 94,800 | 111億2393万 | -6.07% | 10.72 | 1.18 |
| 02/15 | 283 | 284 | 274 | 279 | -2.11% | 165,900 | 109億2785万 | -8.03% | 10.53 | 1.16 |
| 02/14 | 289 | 289 | 281 | 285 | -3.06% | 151,800 | 111億6314万 | -6.05% | 10.76 | 1.19 |
| 02/13 | 302 | 307 | 291 | 294 | -2.11% | 228,900 | 115億1607万 | -3.08% | 11.1 | 1.22 |
| 02/12 | 312 | 312 | 298 | 300 | -2.17% | 189,600 | 117億6444万 | -0.99% | 11.34 | 1.25 |
| 02/08 | 316 | 316 | 304 | 307 | +0.22% | 540,000 | 120億2587万 | +1.55% | 11.59 | 1.28 |
| 02/07 | 308 | 309 | 305 | 306 | -0.54% | 103,200 | 119億9972万 | +1.66% | 11.57 | 1.27 |
| 02/06 | 306 | 309 | 305 | 308 | +0.76% | 125,100 | 120億6508万 | +2.56% | 11.63 | 1.28 |
| 02/05 | 307 | 307 | 304 | 305 | -0.76% | 159,900 | 119億7358万 | +2.12% | 11.54 | 1.27 |
| 02/04 | 308 | 311 | 307 | 308 | +0.11% | 79,800 | 120億6508万 | +2.9% | 11.63 | 1.28 |
| 02/01 | 311 | 312 | 304 | 307 | -0.86% | 190,200 | 120億5201万 | +3.48% | 11.62 | 1.28 |
| 01/31 | 312 | 312 | 306 | 310 | -0.32% | 142,500 | 121億5658万 | +4.73% | 11.72 | 1.29 |
| 01/30 | 311 | 312 | 309 | 311 | +0.11% | 109,200 | 121億9580万 | +5.78% | 11.75 | 1.29 |
| 01/29 | 308 | 313 | 308 | 311 | -0.32% | 168,900 | 121億8273万 | +6.39% | 11.74 | 1.29 |
| 01/28 | 315 | 315 | 307 | 312 | +1.63% | 258,900 | 122億2194万 | +7.1% | 11.78 | 1.3 |
| 01/25 | 305 | 308 | 302 | 307 | +0.55% | 165,300 | 120億2587万 | +6.11% | 11.59 | 1.28 |
| 01/24 | 303 | 305 | 300 | 305 | +0.77% | 130,200 | 119億6051万 | +6.27% | 11.53 | 1.27 |
| 01/23 | 304 | 304 | 302 | 303 | -0.44% | 90,600 | 118億6901万 | +5.83% | 11.44 | 1.26 |
| 01/22 | 305 | 306 | 303 | 304 | -0.33% | 118,500 | 119億2129万 | +6.67% | 11.49 | 1.27 |
| 01/21 | 306 | 306 | 302 | 305 | +0.88% | 216,000 | 119億4294万 | +7.77% | 11.51 | 1.27 |
| 01/18 | 303 | 305 | 301 | 302 | +0.44% | 103,200 | 118億3852万 | +7.21% | 11.41 | 1.26 |
| 01/17 | 303 | 305 | 297 | 301 | -0.77% | 186,000 | 117億8631万 | +7.12% | 11.36 | 1.25 |
| 01/16 | 303 | 305 | 300 | 303 | 0% | 177,000 | 118億7768万 | +8.33% | 11.45 | 1.26 |
| 01/15 | 305 | 309 | 300 | 303 | +1% | 360,300 | 118億7768万 | +8.72% | 11.45 | 1.26 |
| 01/11 | 293 | 305 | 293 | 300 | +3.21% | 604,200 | 117億6021万 | +8.03% | 11.33 | 1.25 |
| 01/10 | 292 | 292 | 287 | 291 | +0.46% | 118,200 | 113億9474万 | +5.43% | 10.98 | 1.21 |
| 01/09 | 290 | 290 | 286 | 290 | +1.52% | 120,000 | 113億4253万 | +4.95% | 10.93 | 1.2 |
| 01/08 | 283 | 287 | 281 | 285 | +0.71% | 125,100 | 111億7285万 | +3.76% | 10.77 | 1.19 |
| 01/07 | 285 | 286 | 282 | 283 | +0.24% | 109,200 | 110億9454万 | +3.41% | 10.69 | 1.18 |
| 01/04 | 287 | 287 | 271 | 283 | -0.12% | 175,800 | 110億6843万 | +3.92% | 10.67 | 1.17 |
| 2012 |
| 12/28 | 286 | 287 | 281 | 283 | -0.35% | 145,800 | - | +4.43% | - | - |
| 12/27 | 290 | 291 | 280 | 284 | -0.35% | 201,600 | - | +5.19% | - | - |
| 12/26 | 296 | 297 | 285 | 285 | -3.61% | 304,500 | - | +6.34% | - | - |
| 12/25 | 278 | 299 | 274 | 296 | +8.97% | 673,200 | - | +11.15% | - | - |
| 12/21 | 272 | 273 | 267 | 271 | -0.25% | 103,500 | - | +2.78% | - | - |
| 12/20 | 270 | 273 | 268 | 272 | +0.99% | 95,400 | 106億3215万 | +3.42% | 10.25 | 1.13 |
| 12/19 | 265 | 269 | 265 | 269 | +2.02% | 112,800 | - | +2.8% | - | - |
| 12/18 | 264 | 268 | 264 | 264 | +0.13% | 73,500 | - | +1.15% | - | - |
| 12/17 | 269 | 270 | 264 | 264 | -1.62% | 96,000 | - | +1.41% | - | - |
| 12/14 | 267 | 269 | 267 | 268 | 0% | 81,300 | - | +3.47% | - | - |
| 12/13 | 267 | 270 | 267 | 268 | +0.25% | 45,900 | - | +3.88% | - | - |
| 12/12 | 269 | 272 | 267 | 267 | -1.23% | 55,500 | - | +4.02% | - | - |
| 12/11 | 270 | 273 | 270 | 271 | -1.1% | 55,200 | - | +5.73% | - | - |
| 12/10 | 275 | 275 | 273 | 274 | -1.08% | 42,000 | - | +7.32% | - | - |
| 12/07 | 278 | 278 | 270 | 277 | -0.36% | 79,800 | - | +8.92% | - | - |
| 12/06 | 273 | 278 | 271 | 278 | +2.33% | 97,800 | - | +9.75% | - | - |
| 12/05 | 273 | 273 | 270 | 271 | -0.85% | 56,700 | - | +7.67% | - | - |
| 12/04 | 276 | 276 | 272 | 274 | -0.48% | 79,800 | - | +9.03% | - | - |
| 12/03 | 279 | 279 | 274 | 275 | +3% | 142,500 | - | +10% | - | - |
| 11/30 | 274 | 277 | 267 | 267 | -1.84% | 190,500 | - | +7.23% | - | - |
| 11/29 | 271 | 276 | 269 | 272 | +1.24% | 258,000 | - | +9.68% | - | - |
| 11/28 | 262 | 278 | 261 | 269 | +3.2% | 459,900 | - | +8.77% | - | - |
| 11/27 | 250 | 260 | 250 | 260 | +4.13% | 150,900 | - | +5.83% | - | - |
| 11/26 | 251 | 251 | 247 | 250 | +0.54% | 35,700 | - | +2.04% | - | - |
| 11/22 | 247 | 249 | 245 | 249 | +0.95% | 34,500 | - | +1.5% | - | - |
| 11/21 | 246 | 247 | 245 | 246 | +0.14% | 24,000 | - | +0.54% | - | - |
| 11/20 | 245 | 246 | 245 | 246 | +0.41% | 18,900 | - | +0.41% | - | - |
| 11/19 | 243 | 245 | 242 | 245 | +1.1% | 42,600 | - | 0% | - | - |
| 11/16 | 239 | 243 | 239 | 242 | +0.97% | 28,500 | - | -1.09% | - | - |
| 11/15 | 239 | 243 | 239 | 240 | +0.56% | 9,900 | - | -2.04% | - | - |
| 11/14 | 238 | 242 | 238 | 239 | +0.14% | 9,600 | - | -2.59% | - | - |
| 11/13 | 243 | 243 | 238 | 238 | -1.79% | 29,400 | - | -2.72% | - | - |
| 11/12 | 244 | 244 | 242 | 243 | +0.28% | 11,700 | - | -0.95% | - | - |
| 11/09 | 243 | 243 | 242 | 242 | -0.68% | 9,000 | - | -0.82% | - | - |
| 11/08 | 244 | 245 | 243 | 244 | -1.08% | 17,700 | - | -0.14% | - | - |
| 11/07 | 248 | 248 | 237 | 246 | -0.4% | 39,900 | - | +0.96% | - | - |
| 11/06 | 246 | 248 | 245 | 247 | -0.4% | 23,100 | - | +1.78% | - | - |
| 11/05 | 249 | 250 | 247 | 248 | -0.67% | 13,200 | - | +2.19% | - | - |
| 11/02 | 250 | 251 | 247 | 250 | -0.27% | 21,900 | - | +3.31% | - | - |
| 11/01 | 250 | 251 | 248 | 251 | +0.4% | 35,100 | - | +3.58% | - | - |
| 10/31 | 249 | 251 | 245 | 250 | +1.35% | 57,300 | - | +3.17% | - | - |
| 10/30 | 248 | 249 | 246 | 246 | -0.67% | 42,600 | - | +2.21% | - | - |
