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 |
---|
2021 | 4/1, 株式分割 1→5 |
2013 |
03/29 | 190 | 190 | 186 | 188 | -0.21% | 2,040,000 | 2489億4749万 | +4.22% | 12.44 | 1.54 |
03/28 | 190 | 191 | 187 | 188 | -0.63% | 3,760,000 | 2494億7829万 | +5.03% | 12.46 | 1.55 |
03/27 | 186 | 189 | 185 | 189 | +1.83% | 3,970,000 | 2510億7071万 | +6.29% | 12.54 | 1.56 |
03/26 | 183 | 187 | 183 | 186 | +2.31% | 5,965,000 | 2465億5886万 | +4.38% | 12.32 | 1.53 |
03/25 | 184 | 185 | 181 | 182 | -0.44% | 2,930,000 | 2409億8541万 | +2.6% | 12.04 | 1.49 |
03/22 | 186 | 186 | 182 | 182 | -2.46% | 3,230,000 | 2420億4702万 | +3.64% | 12.09 | 1.5 |
03/21 | 182 | 187 | 182 | 187 | +3.77% | 6,850,000 | 2481億5128万 | +6.25% | 12.4 | 1.54 |
03/19 | 178 | 181 | 178 | 180 | +1.01% | 3,080,000 | 2391億2760万 | +2.97% | 11.95 | 1.48 |
03/18 | 179 | 180 | 178 | 178 | -1% | 1,820,000 | 2367億3897万 | +1.94% | 11.83 | 1.47 |
03/15 | 183 | 184 | 179 | 180 | -1.74% | 5,680,000 | 2391億2760万 | +3.56% | 11.95 | 1.48 |
03/14 | 180 | 185 | 179 | 183 | +2.8% | 7,320,000 | 2433億7404万 | +5.4% | 12.16 | 1.51 |
03/13 | 176 | 179 | 175 | 178 | +4.69% | 13,655,000 | 2367億3897万 | +2.53% | 11.83 | 1.47 |
03/12 | 180 | 182 | 167 | 170 | -5.65% | 22,725,000 | 2261億2288万 | -1.5% | 11.3 | 1.4 |
03/11 | 180 | 182 | 179 | 181 | +0.33% | 5,135,000 | 2396億5840万 | +4.39% | 11.97 | 1.49 |
03/08 | 181 | 183 | 179 | 180 | -0.77% | 7,930,000 | 2388億6219万 | +4.65% | 11.93 | 1.48 |
03/07 | 184 | 185 | 181 | 181 | +0.78% | 4,550,000 | 2407億2001万 | +5.47% | 12.03 | 1.49 |
03/06 | 176 | 180 | 176 | 180 | +2.74% | 5,150,000 | 2388億6219万 | +5.26% | 11.93 | 1.48 |
03/05 | 177 | 178 | 175 | 175 | -0.79% | 2,495,000 | 2324億9254万 | +2.46% | 11.61 | 1.44 |
03/04 | 176 | 177 | 175 | 177 | +1.15% | 3,690,000 | 2343億5035万 | +3.88% | 11.71 | 1.45 |
03/01 | 172 | 176 | 172 | 175 | -0.46% | 2,460,000 | 2316億9633万 | +2.71% | 11.57 | 1.44 |
02/28 | 176 | 176 | 173 | 175 | +0.69% | 3,850,000 | 2327億5794万 | +3.18% | 11.63 | 1.44 |
02/27 | 177 | 179 | 174 | 174 | -1.14% | 5,680,000 | 2311億6552万 | +2.47% | 11.55 | 1.43 |
02/26 | 174 | 177 | 172 | 176 | +0.34% | 9,255,000 | 2338億1955万 | +3.65% | 11.68 | 1.45 |
02/25 | 176 | 177 | 175 | 176 | +1.62% | 5,780,000 | 2330億2334万 | +3.91% | 11.64 | 1.45 |
02/22 | 171 | 173 | 170 | 173 | +1.77% | 3,400,000 | 2293億771万 | +2.86% | 11.46 | 1.42 |
02/21 | 171 | 172 | 169 | 170 | -1.16% | 2,635,000 | 2253億2667万 | +1.07% | 11.26 | 1.4 |
02/20 | 172 | 173 | 170 | 172 | +0.82% | 5,360,000 | 2279億8069万 | +2.87% | 11.39 | 1.41 |
02/19 | 169 | 171 | 168 | 170 | +0.35% | 2,470,000 | 2261億2288万 | +2.04% | 11.3 | 1.4 |
02/18 | 167 | 170 | 167 | 170 | +1.68% | 2,840,000 | 2253億2667万 | +2.29% | 11.26 | 1.4 |
02/15 | 167 | 168 | 166 | 167 | -0.12% | 3,810,000 | 2216億1103万 | +0.6% | 11.07 | 1.37 |
02/14 | 168 | 169 | 167 | 167 | -0.36% | 2,955,000 | 2218億7644万 | +1.33% | 11.08 | 1.38 |
02/13 | 169 | 170 | 166 | 168 | -0.83% | 3,370,000 | 2226億7264万 | +1.7% | 11.12 | 1.38 |
02/12 | 171 | 171 | 169 | 169 | -0.7% | 3,505,000 | 2245億3046万 | +3.17% | 11.22 | 1.39 |
02/08 | 171 | 171 | 170 | 170 | -0.93% | 4,460,000 | 2261億2288万 | +4.54% | 11.3 | 1.4 |
02/07 | 171 | 173 | 171 | 172 | +0.23% | 3,680,000 | 2282億4610万 | +6.17% | 11.4 | 1.42 |
02/06 | 174 | 174 | 171 | 172 | +0.35% | 6,515,000 | 2277億1529万 | +6.58% | 11.38 | 1.41 |
02/05 | 172 | 174 | 171 | 171 | +2.03% | 11,040,000 | 2269億1908万 | +6.88% | 11.34 | 1.41 |
02/04 | 165 | 168 | 165 | 168 | +1.82% | 6,265,000 | 2224億724万 | +5.41% | 11.11 | 1.38 |
02/01 | 164 | 166 | 163 | 165 | +0.12% | 7,080,000 | 2184億2621万 | +4.18% | 10.91 | 1.35 |
01/31 | 164 | 165 | 162 | 164 | -0.12% | 7,415,000 | 2181億6080万 | +4.71% | 10.9 | 1.35 |
01/30 | 165 | 165 | 163 | 165 | +0.12% | 6,645,000 | 2184億2621万 | +5.51% | 10.91 | 1.35 |
01/29 | 167 | 168 | 161 | 164 | -1.79% | 12,455,000 | 2181億6080万 | +6.06% | 10.9 | 1.35 |
01/28 | 172 | 172 | 167 | 167 | -1.76% | 6,145,000 | 2221億4184万 | +8.7% | 11.1 | 1.38 |
01/25 | 172 | 172 | 169 | 170 | +0.83% | 9,825,000 | 2261億2288万 | +12.11% | 11.3 | 1.4 |
01/24 | 166 | 169 | 166 | 169 | 0% | 8,310,000 | 2242億6506万 | +11.92% | 11.2 | 1.39 |
01/23 | 175 | 176 | 168 | 169 | -5.06% | 15,145,000 | 2242億6506万 | +12.67% | 11.2 | 1.39 |
01/22 | 182 | 183 | 177 | 178 | +10.01% | 24,645,000 | 2362億817万 | +20.27% | 11.8 | 1.46 |
01/21 | 163 | 165 | 162 | 162 | +1.13% | 6,835,000 | 2147億1057万 | +10.07% | 10.73 | 1.33 |
01/18 | 159 | 160 | 158 | 160 | +2.17% | 3,875,000 | 2123億2195万 | +9.59% | 10.61 | 1.32 |
01/17 | 156 | 158 | 155 | 157 | 0% | 5,570,000 | 2078億1011万 | +8% | 10.38 | 1.29 |
01/16 | 159 | 159 | 156 | 157 | -1.39% | 5,910,000 | 2078億1011万 | +8.75% | 10.38 | 1.29 |
01/15 | 159 | 160 | 157 | 159 | +0.13% | 4,695,000 | 2107億2953万 | +11.05% | 10.53 | 1.31 |
01/11 | 157 | 159 | 157 | 159 | +1.93% | 4,080,000 | 2104億6413万 | +11.69% | 10.51 | 1.31 |
01/10 | 155 | 157 | 154 | 156 | +0.52% | 4,560,000 | 2064億8310万 | +10.35% | 10.31 | 1.28 |
01/09 | 152 | 156 | 152 | 155 | +1.98% | 7,905,000 | 2054億2149万 | +9.79% | 10.26 | 1.27 |
01/08 | 154 | 154 | 151 | 152 | -0.52% | 6,405,000 | 2014億4045万 | +8.43% | 10.06 | 1.25 |
01/07 | 153 | 154 | 151 | 153 | +0.93% | 6,560,000 | 2025億206万 | +9.78% | 10.12 | 1.26 |
01/04 | 151 | 152 | 150 | 151 | +2.16% | 4,155,000 | 2006億4424万 | +9.57% | 10.02 | 1.24 |
2012 |
12/28 | 146 | 148 | 146 | 148 | +1.23% | 5,640,000 | - | +7.25% | - | - |
12/27 | 145 | 147 | 145 | 146 | +0.83% | 5,500,000 | - | +6.72% | - | - |
12/26 | 144 | 145 | 143 | 145 | +1.12% | 7,025,000 | - | +6.62% | - | - |
12/25 | 142 | 144 | 142 | 143 | +2.28% | 6,445,000 | - | +5.44% | - | - |
12/21 | 140 | 142 | 139 | 140 | +0.72% | 10,335,000 | - | +3.85% | - | - |
12/20 | 138 | 140 | 138 | 139 | +0.87% | 7,110,000 | - | +3.11% | - | - |
12/19 | 136 | 139 | 135 | 138 | +2.83% | 9,990,000 | - | +2.99% | - | - |
12/18 | 135 | 137 | 134 | 134 | 0% | 8,830,000 | - | +0.15% | - | - |
12/17 | 136 | 137 | 134 | 134 | -1.03% | 8,825,000 | - | +0.15% | - | - |
12/14 | 138 | 138 | 135 | 136 | -0.15% | 13,535,000 | - | +1.19% | - | - |
12/13 | 135 | 137 | 135 | 136 | 0% | 7,085,000 | - | +1.34% | - | - |
12/12 | 135 | 136 | 135 | 136 | +1.04% | 4,685,000 | - | +1.34% | - | - |
12/11 | 136 | 137 | 134 | 134 | -1.32% | 4,140,000 | - | +1.05% | - | - |
12/10 | 139 | 139 | 136 | 136 | -0.73% | 4,690,000 | - | +2.41% | - | - |
12/07 | 138 | 139 | 137 | 137 | -0.29% | 4,010,000 | - | +3.16% | - | - |
12/06 | 139 | 140 | 137 | 138 | -0.29% | 5,175,000 | - | +4.24% | - | - |
12/05 | 139 | 140 | 138 | 138 | -0.86% | 7,355,000 | - | +4.55% | - | - |
12/04 | 137 | 140 | 137 | 139 | +2.2% | 9,080,000 | - | +5.45% | - | - |
12/03 | 137 | 137 | 136 | 136 | -0.44% | 5,785,000 | - | +3.97% | - | - |
11/30 | 135 | 137 | 134 | 137 | +1.63% | 7,295,000 | - | +4.43% | - | - |
11/29 | 136 | 137 | 135 | 135 | +0.3% | 5,835,000 | - | +3.54% | - | - |
11/28 | 133 | 135 | 133 | 134 | -0.15% | 5,350,000 | - | +3.23% | - | - |
11/27 | 133 | 135 | 133 | 134 | +1.2% | 6,255,000 | - | +3.38% | - | - |
11/26 | 135 | 135 | 133 | 133 | 0% | 5,790,000 | - | +2.95% | - | - |
11/22 | 133 | 133 | 132 | 133 | +1.53% | 5,905,000 | - | +2.95% | - | - |
11/21 | 131 | 132 | 131 | 131 | +0.46% | 3,950,000 | - | +1.4% | - | - |
11/20 | 132 | 132 | 130 | 130 | -0.46% | 5,880,000 | - | +0.93% | - | - |
11/19 | 132 | 133 | 130 | 131 | +0.31% | 5,180,000 | - | +1.4% | - | - |
11/16 | 130 | 132 | 130 | 130 | +0.62% | 7,160,000 | - | +1.09% | - | - |
11/15 | 128 | 131 | 128 | 130 | +1.09% | 5,600,000 | - | +1.25% | - | - |
11/14 | 128 | 129 | 127 | 128 | -0.47% | 5,145,000 | - | +0.16% | - | - |
11/13 | 129 | 130 | 129 | 129 | -0.31% | 3,815,000 | - | +0.63% | - | - |
11/12 | 131 | 132 | 129 | 129 | -2.12% | 4,570,000 | - | +0.94% | - | - |
11/09 | 133 | 134 | 132 | 132 | -1.93% | 4,190,000 | - | +3.13% | - | - |
11/08 | 134 | 137 | 134 | 135 | -0.74% | 8,535,000 | - | +5.16% | - | - |
11/07 | 137 | 139 | 134 | 136 | +6.44% | 17,810,000 | - | +5.94% | - | - |
11/06 | 127 | 128 | 125 | 127 | -0.47% | 2,020,000 | - | +0.31% | - | - |
11/05 | 129 | 130 | 128 | 128 | -1.08% | 1,595,000 | - | +0.79% | - | - |
11/02 | 128 | 130 | 128 | 129 | +1.25% | 2,570,000 | - | +1.89% | - | - |
11/01 | 128 | 128 | 127 | 128 | 0% | 2,595,000 | - | +0.63% | - | - |
10/31 | 126 | 128 | 125 | 128 | +1.27% | 4,225,000 | - | -0.16% | - | - |
10/30 | 127 | 128 | 126 | 126 | -0.32% | 8,020,000 | - | -1.41% | - | - |