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 | 6/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 512 | 519 | 500 | 511 | -1.35% | 64,400 | 108億6364万 | +5.48% | 10.44 | 1.22 |
| 03/28 | 520 | 522 | 510 | 518 | +0.98% | 73,000 | 110億1260万 | +7.37% | 10.58 | 1.23 |
| 03/27 | 526 | 527 | 503 | 513 | -1.54% | 94,000 | 109億620万 | +6.99% | 10.48 | 1.22 |
| 03/26 | 491 | 525 | 491 | 521 | +6.99% | 134,000 | 110億7644万 | +9.12% | 10.64 | 1.24 |
| 03/25 | 490 | 494 | 487 | 487 | +0.1% | 42,400 | 103億5291万 | +2.64% | 9.95 | 1.16 |
| 03/22 | 497 | 497 | 486 | 486 | -1.82% | 32,400 | 103億4227万 | +2.97% | 9.94 | 1.16 |
| 03/21 | 494 | 499 | 491 | 495 | +0.51% | 43,800 | 105億3379万 | +5.1% | 10.12 | 1.18 |
| 03/19 | 489 | 496 | 487 | 493 | -0.1% | 29,000 | 104億8059万 | +5.01% | 10.07 | 1.17 |
| 03/18 | 490 | 496 | 480 | 493 | +0.31% | 83,800 | 104億9123万 | +5.57% | 10.08 | 1.17 |
| 03/15 | 497 | 499 | 492 | 492 | -0.2% | 35,800 | 104億5931万 | +5.47% | 10.05 | 1.17 |
| 03/14 | 488 | 499 | 488 | 493 | +1.55% | 56,800 | 104億8059万 | +5.91% | 10.07 | 1.17 |
| 03/13 | 483 | 488 | 480 | 485 | +0.31% | 28,000 | 103億2099万 | +4.53% | 9.92 | 1.16 |
| 03/12 | 490 | 492 | 484 | 484 | -0.41% | 42,400 | 102億8907万 | +4.43% | 9.89 | 1.15 |
| 03/11 | 495 | 497 | 486 | 486 | -0.51% | 57,800 | 103億3163万 | +5.09% | 9.93 | 1.16 |
| 03/08 | 486 | 491 | 481 | 488 | +1.67% | 100,000 | 103億8483万 | +5.63% | 9.98 | 1.16 |
| 03/07 | 476 | 494 | 476 | 480 | +1.16% | 121,200 | 102億1459万 | +4.12% | 9.82 | 1.14 |
| 03/06 | 468 | 475 | 465 | 475 | +1.06% | 50,000 | 100億9754万 | +2.71% | 9.7 | 1.13 |
| 03/05 | 469 | 470 | 464 | 470 | +0.54% | 30,400 | 99億9114万 | +1.4% | 9.6 | 1.12 |
| 03/04 | 465 | 468 | 461 | 467 | +1.63% | 39,600 | 99億3794万 | +1.08% | 9.55 | 1.11 |
| 03/01 | 463 | 467 | 456 | 460 | -1.18% | 29,200 | 97億7834万 | -0.54% | 9.4 | 1.1 |
| 02/28 | 454 | 467 | 454 | 465 | +2.2% | 38,200 | 98億9538万 | +0.87% | 9.51 | 1.11 |
| 02/27 | 457 | 458 | 453 | 455 | -0.44% | 18,800 | 96億8258万 | -1.09% | 9.3 | 1.08 |
| 02/26 | 450 | 463 | 448 | 457 | -1.51% | 45,800 | 97億2514万 | -0.44% | 9.34 | 1.09 |
| 02/25 | 464 | 466 | 461 | 464 | +1.09% | 24,200 | 98億7410万 | +1.53% | 9.49 | 1.11 |
| 02/22 | 463 | 464 | 455 | 459 | -1.08% | 42,400 | 97億6770万 | +0.88% | 9.39 | 1.09 |
| 02/21 | 455 | 466 | 454 | 464 | +2.09% | 43,800 | 98億7410万 | +2.2% | 9.49 | 1.11 |
| 02/20 | 462 | 463 | 450 | 455 | -1.3% | 30,200 | 96億7194万 | +0.55% | 9.29 | 1.08 |
| 02/19 | 448 | 462 | 447 | 461 | +3.48% | 41,800 | 97億9962万 | +2.33% | 9.42 | 1.1 |
| 02/18 | 438 | 446 | 438 | 445 | +0.56% | 41,400 | 94億6977万 | -0.67% | 9.1 | 1.06 |
| 02/15 | 445 | 449 | 442 | 443 | -1.12% | 38,800 | 94億1657万 | -1.01% | 9.05 | 1.05 |
| 02/14 | 446 | 450 | 445 | 448 | +0.22% | 21,000 | 95億2297万 | +0.34% | 9.15 | 1.07 |
| 02/13 | 453 | 453 | 446 | 447 | -2.08% | 45,600 | 95億169万 | +0.34% | 9.13 | 1.06 |
| 02/12 | 451 | 458 | 450 | 456 | +0.44% | 77,800 | 97億386万 | +2.93% | 9.32 | 1.09 |
| 02/08 | 461 | 461 | 453 | 454 | -2.05% | 38,600 | 96億6130万 | +2.95% | 9.28 | 1.08 |
| 02/07 | 464 | 465 | 463 | 464 | +0.32% | 27,800 | 98億6346万 | +5.58% | 9.48 | 1.1 |
| 02/06 | 467 | 469 | 460 | 462 | +0.22% | 45,200 | 98億3154万 | +5.96% | 9.45 | 1.1 |
| 02/05 | 470 | 476 | 460 | 461 | -3.46% | 52,200 | 98億1026万 | +6.47% | 9.43 | 1.1 |
| 02/04 | 480 | 480 | 469 | 478 | +1.06% | 57,000 | 101億6139万 | +10.79% | 9.76 | 1.14 |
| 02/01 | 469 | 479 | 469 | 473 | +0.96% | 129,200 | 100億5498万 | +10.4% | 9.66 | 1.13 |
| 01/31 | 470 | 482 | 456 | 468 | -6.12% | 278,200 | 99億5922万 | +10.38% | 9.57 | 1.12 |
| 01/30 | 494 | 499 | 472 | 499 | +0.91% | 111,800 | 106億827万 | +18.41% | 10.19 | 1.19 |
| 01/29 | 470 | 500 | 470 | 494 | +5.67% | 218,600 | 105億1251万 | +18.47% | 10.1 | 1.18 |
| 01/28 | 453 | 470 | 452 | 468 | +4.12% | 66,200 | 99億4858万 | +12.92% | 9.56 | 1.11 |
| 01/25 | 448 | 453 | 445 | 449 | +1.58% | 84,000 | 95億5489万 | +9.25% | 9.18 | 1.07 |
| 01/24 | 431 | 442 | 431 | 442 | +2.55% | 39,000 | 94億593万 | +8.07% | 9.04 | 1.05 |
| 01/23 | 429 | 438 | 429 | 431 | +1.06% | 46,000 | 91億7185万 | +5.9% | 8.81 | 1.03 |
| 01/22 | 425 | 450 | 424 | 427 | +1.07% | 50,000 | 90億7609万 | +5.05% | 8.72 | 1.02 |
| 01/21 | 423 | 425 | 419 | 422 | +0.48% | 35,200 | 89億8032万 | +4.46% | 8.63 | 1.01 |
| 01/18 | 418 | 423 | 418 | 420 | +1.45% | 51,200 | 89億3776万 | +4.22% | 8.59 | 1 |
| 01/17 | 417 | 420 | 409 | 414 | -0.6% | 44,800 | 88億1008万 | +2.73% | 8.47 | 0.99 |
| 01/16 | 419 | 419 | 408 | 417 | -0.24% | 66,400 | 88億6328万 | +3.35% | 8.52 | 0.99 |
| 01/15 | 415 | 420 | 414 | 418 | +0.97% | 36,000 | 88億8456万 | +3.6% | 8.54 | 0.99 |
| 01/11 | 413 | 418 | 413 | 414 | -0.96% | 35,800 | 87億9944万 | +2.61% | 8.46 | 0.99 |
| 01/10 | 413 | 418 | 411 | 418 | +1.46% | 28,800 | 88億8456万 | +3.86% | 8.54 | 0.99 |
| 01/09 | 412 | 412 | 408 | 412 | +0.12% | 22,200 | 87億5688万 | +2.36% | 8.41 | 0.98 |
| 01/08 | 410 | 413 | 408 | 411 | +1.11% | 25,800 | 87億4624万 | +1.99% | 8.4 | 0.98 |
| 01/07 | 408 | 408 | 405 | 407 | +0.37% | 32,600 | 86億5048万 | +0.87% | 8.31 | 0.97 |
| 01/04 | 404 | 406 | 400 | 405 | +2.14% | 36,400 | 86億1856万 | +0.5% | 8.28 | 0.97 |
| 2012 |
| 12/28 | 403 | 404 | 396 | 397 | -1% | 19,800 | - | -1.86% | - | - |
| 12/27 | 403 | 405 | 400 | 401 | +0.88% | 34,200 | - | -0.87% | - | - |
| 12/26 | 400 | 408 | 397 | 397 | -0.5% | 44,000 | - | -1.73% | - | - |
| 12/25 | 403 | 403 | 397 | 399 | +0.88% | 21,600 | - | -1.24% | - | - |
| 12/21 | 387 | 398 | 387 | 396 | +2.73% | 40,200 | - | -2.1% | - | - |
| 12/20 | 400 | 400 | 385 | 385 | -3.39% | 52,400 | - | -4.7% | - | - |
| 12/19 | 401 | 403 | 399 | 399 | -0.13% | 41,600 | - | -1.6% | - | - |
| 12/18 | 399 | 401 | 398 | 399 | +0.76% | 34,400 | - | -1.48% | - | - |
| 12/17 | 404 | 404 | 393 | 396 | -0.75% | 27,000 | - | -2.22% | - | - |
| 12/14 | 404 | 405 | 398 | 399 | 0% | 39,600 | - | -1.48% | - | - |
| 12/13 | 403 | 405 | 395 | 399 | +0.13% | 36,000 | - | -1.24% | - | - |
| 12/12 | 397 | 400 | 397 | 399 | +0.63% | 21,400 | - | -1.36% | - | - |
| 12/11 | 395 | 397 | 391 | 396 | 0% | 21,800 | - | -1.98% | - | - |
| 12/10 | 402 | 402 | 395 | 396 | -0.13% | 27,400 | - | -1.98% | - | - |
| 12/07 | 414 | 414 | 386 | 397 | -4.23% | 110,600 | - | -2.1% | - | - |
| 12/06 | 410 | 415 | 410 | 414 | +0.49% | 17,600 | - | +2.48% | - | - |
| 12/05 | 408 | 412 | 405 | 412 | +0.12% | 10,400 | - | +1.98% | - | - |
| 12/04 | 408 | 412 | 404 | 412 | +0.73% | 21,200 | - | +2.11% | - | - |
| 12/03 | 413 | 413 | 401 | 409 | -0.97% | 41,000 | - | +1.36% | - | - |
| 11/30 | 410 | 416 | 410 | 413 | -1.2% | 28,200 | - | +2.61% | - | - |
| 11/29 | 414 | 418 | 412 | 418 | +1.21% | 21,000 | - | +3.86% | - | - |
| 11/28 | 420 | 423 | 413 | 413 | -1.67% | 23,800 | - | +2.87% | - | - |
| 11/27 | 415 | 420 | 413 | 420 | +0.84% | 27,800 | - | +4.88% | - | - |
| 11/26 | 417 | 425 | 413 | 416 | 0% | 58,800 | - | +4.52% | - | - |
| 11/22 | 408 | 417 | 406 | 416 | +2.46% | 85,800 | - | +4.79% | - | - |
| 11/21 | 409 | 409 | 405 | 406 | -0.61% | 24,600 | - | +2.53% | - | - |
| 11/20 | 402 | 410 | 397 | 409 | +2.64% | 82,000 | - | +3.68% | - | - |
| 11/19 | 403 | 403 | 396 | 398 | +0.63% | 34,800 | - | +1.53% | - | - |
| 11/16 | 390 | 399 | 390 | 396 | -0.38% | 33,600 | - | +1.41% | - | - |
| 11/15 | 393 | 400 | 392 | 397 | +0.63% | 11,800 | - | +2.32% | - | - |
| 11/14 | 396 | 396 | 391 | 395 | -1.13% | 20,200 | - | +2.2% | - | - |
| 11/13 | 393 | 399 | 391 | 399 | +1.01% | 30,200 | - | +3.91% | - | - |
| 11/12 | 395 | 399 | 392 | 395 | -0.5% | 16,800 | - | +3.13% | - | - |
| 11/09 | 395 | 400 | 393 | 397 | +1.66% | 29,800 | - | +3.93% | - | - |
| 11/08 | 386 | 399 | 386 | 391 | 0% | 50,200 | - | +2.76% | - | - |
| 11/07 | 403 | 407 | 385 | 391 | -2.98% | 71,200 | - | +2.76% | - | - |
| 11/06 | 402 | 407 | 401 | 403 | +0.12% | 26,600 | - | +6.2% | - | - |
| 11/05 | 400 | 402 | 397 | 402 | +0.12% | 31,800 | - | +6.63% | - | - |
| 11/02 | 396 | 403 | 395 | 402 | +1.9% | 46,600 | - | +7.07% | - | - |
| 11/01 | 389 | 398 | 389 | 394 | -0.25% | 39,400 | - | +5.63% | - | - |
| 10/31 | 392 | 400 | 392 | 395 | +0.51% | 30,400 | - | +6.47% | - | - |
| 10/30 | 402 | 402 | 391 | 393 | -2.12% | 54,000 | - | +6.22% | - | - |
