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 | 2/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 352 | 353 | 348 | 352 | +0.43% | 15,600 | 84億3600万 | +6.19% | 11.04 | 0.99 |
| 03/28 | 349 | 354 | 349 | 350 | -0.43% | 9,600 | 84億 | +6.06% | 10.99 | 0.99 |
| 03/27 | 352 | 353 | 348 | 352 | -0.28% | 23,000 | 84億3600万 | +7.16% | 11.04 | 0.99 |
| 03/26 | 350 | 353 | 350 | 353 | +0.57% | 16,600 | 84億6000万 | +7.8% | 11.07 | 1 |
| 03/25 | 351 | 355 | 350 | 351 | -0.99% | 35,200 | 84億1200万 | +7.52% | 11.01 | 0.99 |
| 03/22 | 359 | 359 | 354 | 354 | -0.42% | 30,800 | 84億9600万 | +8.92% | 11.12 | 1 |
| 03/21 | 349 | 360 | 349 | 356 | +3.04% | 82,400 | 85億3200万 | +10.06% | 11.16 | 1 |
| 03/19 | 347 | 350 | 335 | 345 | +5.5% | 63,200 | 82億8000万 | +7.14% | 10.83 | 0.97 |
| 03/18 | 324 | 328 | 324 | 327 | +2.19% | 41,400 | 78億4800万 | +1.87% | 10.27 | 0.92 |
| 03/15 | 318 | 325 | 317 | 320 | +1.11% | 16,600 | 76億8000万 | 0% | 10.05 | 0.9 |
| 03/14 | 325 | 325 | 313 | 317 | -2.62% | 39,200 | 75億9600万 | -1.09% | 9.94 | 0.89 |
| 03/13 | 323 | 325 | 322 | 325 | +0.62% | 6,800 | 78億 | +1.56% | 10.21 | 0.92 |
| 03/12 | 325 | 325 | 323 | 323 | -0.15% | 15,600 | 77億5200万 | +0.94% | 10.14 | 0.91 |
| 03/11 | 324 | 324 | 324 | 324 | -0.15% | 16,600 | 77億6400万 | +1.09% | 10.16 | 0.91 |
| 03/08 | 324 | 325 | 324 | 324 | +0.15% | 27,200 | 77億7600万 | +1.57% | 10.18 | 0.92 |
| 03/07 | 325 | 325 | 322 | 324 | 0% | 8,800 | 77億6400万 | +1.41% | 10.16 | 0.91 |
| 03/06 | 323 | 324 | 320 | 324 | +1.41% | 20,800 | 77億6400万 | +1.41% | 10.16 | 0.91 |
| 03/05 | 322 | 323 | 318 | 319 | -0.78% | 15,400 | 76億5600万 | 0% | 10.02 | 0.9 |
| 03/04 | 323 | 323 | 321 | 322 | 0% | 14,200 | 77億1600万 | +1.1% | 10.1 | 0.91 |
| 03/01 | 323 | 323 | 319 | 322 | +0.31% | 7,800 | 77億1600万 | +1.1% | 10.1 | 0.91 |
| 02/28 | 319 | 323 | 319 | 321 | +0.47% | 11,200 | 76億9200万 | +0.79% | 10.07 | 0.91 |
| 02/27 | 320 | 320 | 319 | 319 | +0.79% | 4,400 | 76億5600万 | +0.63% | 10.02 | 0.9 |
| 02/26 | 318 | 324 | 317 | 317 | -1.09% | 17,600 | 75億9600万 | -0.16% | 9.94 | 0.89 |
| 02/25 | 318 | 322 | 318 | 320 | +0.79% | 15,600 | 76億8000万 | +0.95% | 10.05 | 0.9 |
| 02/22 | 321 | 323 | 318 | 318 | -1.4% | 24,200 | 76億2000万 | +0.16% | 9.97 | 0.9 |
| 02/21 | 320 | 323 | 320 | 322 | +0.78% | 8,000 | 77億2800万 | +1.9% | 10.11 | 0.91 |
| 02/20 | 319 | 322 | 318 | 320 | +0.16% | 9,200 | 76億6800万 | +1.11% | 10.03 | 0.9 |
| 02/19 | 320 | 321 | 318 | 319 | -0.16% | 4,000 | 76億5600万 | +0.95% | 10.02 | 0.9 |
| 02/18 | 317 | 320 | 316 | 320 | +0.79% | 11,000 | 76億6800万 | +1.43% | 10.03 | 0.9 |
| 02/15 | 318 | 320 | 317 | 317 | -0.16% | 9,200 | 76億800万 | +0.63% | 9.96 | 0.9 |
| 02/14 | 319 | 319 | 318 | 318 | -0.94% | 8,000 | 76億2000万 | +0.79% | 9.97 | 0.9 |
| 02/13 | 322 | 328 | 319 | 321 | +0.31% | 10,000 | 76億9200万 | +2.07% | 10.07 | 0.91 |
| 02/12 | 322 | 325 | 319 | 320 | +0.31% | 23,800 | 76億6800万 | +1.75% | 10.03 | 0.9 |
| 02/08 | 320 | 320 | 319 | 319 | 0% | 16,600 | 76億4400万 | +1.43% | 10 | 0.9 |
| 02/07 | 318 | 319 | 318 | 319 | +0.31% | 6,600 | 76億4400万 | +1.43% | 10 | 0.9 |
| 02/06 | 318 | 319 | 318 | 318 | 0% | 25,000 | 76億2000万 | +0.79% | 9.97 | 0.9 |
| 02/05 | 318 | 319 | 318 | 318 | 0% | 9,400 | 76億2000万 | +0.47% | 9.97 | 0.9 |
| 02/04 | 318 | 320 | 318 | 318 | +0.47% | 8,000 | 76億2000万 | +0.47% | 9.97 | 0.9 |
| 02/01 | 316 | 318 | 316 | 316 | +0.16% | 6,800 | 75億8400万 | +0.32% | 9.92 | 0.89 |
| 01/31 | 317 | 317 | 316 | 316 | -0.94% | 9,200 | 75億7200万 | +0.48% | 9.91 | 0.89 |
| 01/30 | 322 | 322 | 315 | 319 | +0.63% | 11,800 | 76億4400万 | +1.76% | 10 | 0.9 |
| 01/29 | 317 | 317 | 317 | 317 | +1.61% | 2,000 | 75億9600万 | +1.77% | 9.94 | 0.89 |
| 01/28 | 319 | 319 | 312 | 312 | -0.8% | 11,400 | 74億7600万 | +0.48% | 9.78 | 0.88 |
| 01/25 | 309 | 314 | 309 | 314 | +1.45% | 16,000 | 75億3600万 | +1.95% | 9.86 | 0.89 |
| 01/24 | 310 | 312 | 310 | 310 | 0% | 6,800 | 74億2800万 | +0.81% | 9.72 | 0.87 |
| 01/23 | 312 | 313 | 309 | 310 | -0.32% | 5,200 | 74億2800万 | +1.48% | 9.72 | 0.87 |
| 01/22 | 316 | 316 | 311 | 311 | -1.58% | 6,800 | 74億5200万 | +2.48% | 9.75 | 0.88 |
| 01/21 | 316 | 317 | 312 | 316 | +0.32% | 8,200 | 75億7200万 | +4.82% | 9.91 | 0.89 |
| 01/18 | 308 | 315 | 308 | 315 | +2.28% | 8,800 | 75億4800万 | +5.18% | 9.88 | 0.89 |
| 01/17 | 316 | 317 | 308 | 308 | -1.28% | 10,000 | 73億8000万 | +3.54% | 9.66 | 0.87 |
| 01/16 | 316 | 316 | 312 | 312 | -1.27% | 10,800 | 74億7600万 | +5.24% | 9.78 | 0.88 |
| 01/15 | 316 | 317 | 316 | 316 | +0.64% | 17,800 | 75億7200万 | +7.31% | 9.91 | 0.89 |
| 01/11 | 312 | 324 | 310 | 314 | +1.13% | 17,000 | 75億2400万 | +7.36% | 9.85 | 0.89 |
| 01/10 | 310 | 310 | 308 | 310 | +0.32% | 7,600 | 74億4000万 | +6.9% | 9.74 | 0.88 |
| 01/09 | 306 | 312 | 306 | 309 | +0.16% | 13,200 | 74億1600万 | +7.29% | 9.7 | 0.87 |
| 01/08 | 310 | 313 | 306 | 309 | -2.06% | 25,000 | 74億400万 | +7.87% | 9.69 | 0.87 |
| 01/07 | 320 | 320 | 314 | 315 | -1.41% | 20,800 | 75億6000万 | +10.53% | 9.89 | 0.89 |
| 01/04 | 337 | 337 | 314 | 320 | -1.84% | 33,600 | 76億6800万 | +12.9% | 10.03 | 0.9 |
| 2012 |
| 12/28 | 344 | 344 | 310 | 326 | -5.24% | 27,800 | - | +16.25% | - | - |
| 12/27 | 327 | 344 | 327 | 344 | +5.69% | 38,000 | - | +23.56% | - | - |
| 12/26 | 313 | 327 | 311 | 325 | +2.52% | 31,000 | - | +18.61% | - | - |
| 12/25 | 314 | 319 | 305 | 317 | +6.02% | 63,600 | - | +16.54% | - | - |
| 12/21 | 295 | 300 | 292 | 299 | +2.93% | 30,600 | - | +11.15% | - | - |
| 12/20 | 288 | 299 | 288 | 291 | +0.35% | 20,000 | - | +8.8% | - | - |
| 12/19 | 282 | 299 | 282 | 290 | +3.02% | 23,400 | - | +9.25% | - | - |
| 12/18 | 284 | 284 | 280 | 281 | +0.54% | 13,400 | - | +6.84% | - | - |
| 12/17 | 277 | 281 | 275 | 280 | +2.76% | 7,800 | - | +6.68% | - | - |
| 12/14 | 273 | 274 | 270 | 272 | +0.18% | 22,200 | - | +4.21% | - | - |
| 12/13 | 270 | 274 | 270 | 272 | +1.31% | 8,400 | - | +4.02% | - | - |
| 12/12 | 268 | 270 | 268 | 268 | +0.75% | 6,600 | - | +3.08% | - | - |
| 12/11 | 266 | 270 | 265 | 266 | -0.56% | 10,800 | - | +2.31% | - | - |
| 12/10 | 269 | 269 | 266 | 268 | +0.75% | 5,800 | - | +2.88% | - | - |
| 12/07 | 268 | 268 | 266 | 266 | 0% | 1,400 | - | +2.12% | - | - |
| 12/06 | 265 | 268 | 264 | 266 | +0.19% | 4,200 | - | +2.12% | - | - |
| 12/05 | 265 | 265 | 264 | 265 | +0.38% | 3,000 | - | +2.32% | - | - |
| 12/04 | 265 | 265 | 263 | 264 | 0% | 3,000 | - | +1.93% | - | - |
| 12/03 | 263 | 264 | 263 | 264 | +0.19% | 3,000 | - | +1.93% | - | - |
| 11/30 | 265 | 265 | 264 | 264 | -0.57% | 9,800 | - | +1.35% | - | - |
| 11/29 | 266 | 266 | 264 | 265 | +0.38% | 4,600 | - | +1.53% | - | - |
| 11/28 | 268 | 268 | 261 | 264 | -1.31% | 9,200 | - | +1.15% | - | - |
| 11/27 | 267 | 269 | 267 | 268 | +0.19% | 6,200 | - | +2.1% | - | - |
| 11/26 | 264 | 269 | 264 | 267 | +2.1% | 10,600 | - | +1.91% | - | - |
| 11/22 | 258 | 262 | 258 | 262 | +1.16% | 16,800 | - | -0.19% | - | - |
| 11/21 | 263 | 263 | 257 | 259 | -0.96% | 9,600 | - | -1.71% | - | - |
| 11/20 | 259 | 262 | 258 | 261 | +1.56% | 13,600 | - | -0.76% | - | - |
| 11/19 | 255 | 258 | 255 | 257 | +1.78% | 4,000 | - | -2.28% | - | - |
| 11/16 | 252 | 253 | 251 | 253 | +1.81% | 4,400 | - | -3.99% | - | - |
| 11/15 | 249 | 250 | 248 | 248 | +1.43% | 3,000 | - | -5.7% | - | - |
| 11/14 | 245 | 246 | 245 | 245 | -1.21% | 8,000 | - | -7.39% | - | - |
| 11/13 | 251 | 251 | 245 | 248 | -1.39% | 16,600 | - | -6.25% | - | - |
| 11/12 | 255 | 255 | 250 | 251 | -2.33% | 13,000 | - | -5.28% | - | - |
| 11/09 | 257 | 258 | 254 | 257 | +0.19% | 9,400 | - | -3.02% | - | - |
| 11/08 | 260 | 261 | 250 | 257 | -1.35% | 18,800 | - | -3.57% | - | - |
| 11/07 | 265 | 265 | 260 | 260 | -0.76% | 4,600 | - | -2.26% | - | - |
| 11/06 | 263 | 263 | 262 | 262 | -0.57% | 5,200 | - | -1.5% | - | - |
| 11/05 | 265 | 265 | 263 | 264 | +0.38% | 15,800 | - | -0.94% | - | - |
| 11/02 | 264 | 265 | 257 | 263 | +1.35% | 13,600 | - | -1.69% | - | - |
| 11/01 | 262 | 262 | 259 | 259 | -1.15% | 3,200 | - | -3% | - | - |
| 10/31 | 251 | 263 | 251 | 262 | +5.43% | 37,600 | - | -2.24% | - | - |
| 10/30 | 280 | 283 | 249 | 249 | -11.25% | 44,800 | - | -7.62% | - | - |
