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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2014 | 1/1, 株式分割 1→4 |
| 2013 |
| 03/29 | 412 | 414 | 404 | 406 | -0.61% | 1,312,000 | 3248億 | -2.4% | 6.47 | 0.5 |
| 03/28 | 418 | 418 | 408 | 409 | -2.97% | 2,032,000 | 3268億 | -2.04% | 6.51 | 0.5 |
| 03/27 | 412 | 422 | 411 | 421 | +2.43% | 2,738,000 | 3368億 | +0.96% | 6.71 | 0.52 |
| 03/26 | 418 | 418 | 411 | 411 | -1.44% | 2,058,000 | 3288億 | -1.2% | 6.55 | 0.5 |
| 03/25 | 418 | 419 | 413 | 417 | +0.48% | 2,576,000 | 3336億 | +0.48% | 6.65 | 0.51 |
| 03/22 | 422 | 422 | 414 | 415 | -1.89% | 2,410,000 | 3320億 | +0.24% | 6.62 | 0.51 |
| 03/21 | 418 | 425 | 417 | 423 | +2.42% | 3,510,000 | 3384億 | +2.42% | 6.75 | 0.52 |
| 03/19 | 420 | 420 | 412 | 413 | -0.12% | 2,116,000 | 3304億 | +0.24% | 6.59 | 0.51 |
| 03/18 | 422 | 422 | 414 | 414 | -1.9% | 2,610,000 | 3308億 | +0.36% | 6.59 | 0.51 |
| 03/15 | 412 | 422 | 412 | 422 | +3.44% | 5,206,000 | 3372億 | +2.31% | 6.72 | 0.52 |
| 03/14 | 409 | 410 | 405 | 408 | -0.49% | 1,972,000 | 3260億 | -0.85% | 6.5 | 0.5 |
| 03/13 | 416 | 416 | 408 | 410 | -2.27% | 4,624,000 | 3276億 | -0.36% | 6.53 | 0.5 |
| 03/12 | 432 | 433 | 418 | 419 | -3.23% | 4,912,000 | 3352億 | +1.95% | 6.68 | 0.51 |
| 03/11 | 434 | 439 | 431 | 433 | +0.7% | 3,396,000 | 3464億 | +5.61% | 6.9 | 0.53 |
| 03/08 | 420 | 434 | 420 | 430 | +3.61% | 3,946,000 | 3440億 | +5.39% | 6.86 | 0.53 |
| 03/07 | 419 | 422 | 414 | 415 | -1.07% | 2,600,000 | 3320億 | +1.97% | 6.62 | 0.51 |
| 03/06 | 418 | 420 | 413 | 420 | +1.21% | 2,480,000 | 3356億 | +3.07% | 6.69 | 0.51 |
| 03/05 | 419 | 421 | 413 | 415 | -1.07% | 2,576,000 | 3316億 | +2.09% | 6.61 | 0.51 |
| 03/04 | 424 | 425 | 419 | 419 | -0.24% | 1,384,000 | 3352億 | +3.46% | 6.68 | 0.51 |
| 03/01 | 418 | 422 | 414 | 420 | -0.36% | 1,942,000 | 3360億 | +3.96% | 6.7 | 0.51 |
| 02/28 | 410 | 422 | 410 | 422 | +3.56% | 3,420,000 | 3372億 | +4.85% | 6.72 | 0.52 |
| 02/27 | 412 | 412 | 402 | 407 | -1.57% | 2,560,000 | 3256億 | +1.5% | 6.49 | 0.5 |
| 02/26 | 412 | 419 | 408 | 414 | -1.31% | 2,822,000 | 3308億 | +3.38% | 6.59 | 0.51 |
| 02/25 | 416 | 425 | 414 | 419 | +2.32% | 2,224,000 | 3352億 | +5.01% | 6.68 | 0.51 |
| 02/22 | 416 | 416 | 405 | 410 | -1.44% | 4,016,000 | 3276億 | +2.89% | 6.53 | 0.5 |
| 02/21 | 416 | 422 | 412 | 416 | 0% | 2,554,000 | 3324億 | +4.66% | 6.63 | 0.51 |
| 02/20 | 403 | 419 | 403 | 416 | +5.19% | 4,358,000 | 3324億 | +5.19% | 6.63 | 0.51 |
| 02/19 | 396 | 398 | 395 | 395 | +1.41% | 1,520,000 | 3160億 | +0.25% | 6.3 | 0.48 |
| 02/18 | 390 | 392 | 387 | 390 | +0.13% | 2,278,000 | 3116億 | -1.14% | 6.21 | 0.48 |
| 02/15 | 394 | 400 | 385 | 389 | -1.52% | 3,180,000 | 3112億 | -1.02% | 6.2 | 0.48 |
| 02/14 | 406 | 407 | 394 | 395 | -1.86% | 2,158,000 | 3160億 | +0.51% | 6.3 | 0.48 |
| 02/13 | 406 | 410 | 399 | 403 | -1.11% | 2,136,000 | 3220億 | +2.68% | 6.42 | 0.49 |
| 02/12 | 413 | 417 | 406 | 407 | -0.73% | 2,780,000 | 3256億 | +4.09% | 6.49 | 0.5 |
| 02/08 | 410 | 414 | 408 | 410 | +1.11% | 2,630,000 | 3280億 | +5.13% | 6.54 | 0.5 |
| 02/07 | 400 | 410 | 400 | 406 | +1.25% | 3,186,000 | 3244億 | +4.24% | 6.47 | 0.5 |
| 02/06 | 404 | 412 | 400 | 401 | +0.75% | 5,290,000 | 3204億 | +3.49% | 6.39 | 0.49 |
| 02/05 | 400 | 405 | 396 | 398 | 0% | 4,268,000 | 3180億 | +2.98% | 6.34 | 0.49 |
| 02/04 | 404 | 404 | 396 | 398 | +0.25% | 1,416,000 | 3180億 | +3.25% | 6.34 | 0.49 |
| 02/01 | 399 | 402 | 395 | 397 | -1.12% | 1,742,000 | 3172億 | +3.26% | 6.32 | 0.49 |
| 01/31 | 402 | 403 | 395 | 401 | -0.12% | 2,460,000 | 3208億 | +4.97% | 6.39 | 0.49 |
| 01/30 | 402 | 405 | 398 | 402 | +1.13% | 1,600,000 | 3212億 | +5.38% | 6.4 | 0.49 |
| 01/29 | 387 | 402 | 387 | 397 | +2.06% | 2,016,000 | 3176億 | +4.75% | 6.33 | 0.49 |
| 01/28 | 396 | 396 | 389 | 389 | -1.27% | 1,440,000 | 3112億 | +3.18% | 6.2 | 0.48 |
| 01/25 | 393 | 398 | 393 | 394 | +2.2% | 2,312,000 | 3152億 | +4.79% | 6.28 | 0.48 |
| 01/24 | 380 | 387 | 380 | 386 | +0.26% | 1,472,000 | 3084億 | +3.07% | 6.15 | 0.47 |
| 01/23 | 388 | 390 | 382 | 385 | -1.41% | 1,462,000 | 3076億 | +3.08% | 6.13 | 0.47 |
| 01/22 | 391 | 394 | 385 | 390 | -0.26% | 1,716,000 | 3120億 | +5.12% | 6.22 | 0.48 |
| 01/21 | 386 | 395 | 384 | 391 | +1.16% | 1,832,000 | 3128億 | +5.68% | 6.24 | 0.48 |
| 01/18 | 385 | 390 | 383 | 387 | +1.31% | 1,794,000 | 3092億 | +5.03% | 6.16 | 0.47 |
| 01/17 | 383 | 383 | 376 | 382 | +0.53% | 2,690,000 | 3052億 | +3.95% | 6.08 | 0.47 |
| 01/16 | 384 | 384 | 374 | 380 | -2.19% | 3,248,000 | 3036億 | +3.97% | 6.05 | 0.46 |
| 01/15 | 390 | 392 | 386 | 388 | 0% | 1,546,000 | 3104億 | +6.59% | 6.19 | 0.47 |
| 01/11 | 384 | 389 | 380 | 388 | +2.37% | 2,164,000 | 3104億 | +7.18% | 6.19 | 0.47 |
| 01/10 | 379 | 380 | 377 | 379 | -0.39% | 1,280,000 | 3032億 | +5.28% | 6.04 | 0.46 |
| 01/09 | 377 | 383 | 376 | 381 | +0.79% | 1,988,000 | 3044億 | +6.28% | 6.07 | 0.47 |
| 01/08 | 377 | 381 | 375 | 378 | +0.27% | 2,252,000 | 3020億 | +6.04% | 6.02 | 0.46 |
| 01/07 | 384 | 384 | 375 | 377 | -1.31% | 1,298,000 | 3012億 | +6.06% | 6 | 0.46 |
| 01/04 | 389 | 389 | 380 | 382 | +2.01% | 2,140,000 | 3052億 | +7.77% | 6.08 | 0.47 |
| 2012 |
| 12/28 | 371 | 375 | 368 | 374 | +1.49% | 2,098,000 | - | +5.95% | - | - |
| 12/27 | 373 | 373 | 369 | 369 | +0.68% | 1,500,000 | - | +4.69% | - | - |
| 12/26 | 367 | 368 | 363 | 366 | +0.14% | 1,174,000 | - | +4.27% | - | - |
| 12/25 | 375 | 376 | 364 | 366 | -0.54% | 1,490,000 | - | +4.13% | - | - |
| 12/21 | 373 | 374 | 363 | 368 | -0.14% | 3,344,000 | - | +5.3% | - | - |
| 12/20 | 368 | 372 | 366 | 368 | +0.68% | 2,650,000 | - | +5.75% | - | - |
| 12/19 | 360 | 367 | 359 | 366 | +2.52% | 2,466,000 | - | +5.33% | - | - |
| 12/18 | 351 | 360 | 351 | 357 | +1.71% | 2,504,000 | - | +3.03% | - | - |
| 12/17 | 355 | 356 | 349 | 351 | -0.99% | 1,774,000 | - | +1.59% | - | - |
| 12/14 | 351 | 356 | 350 | 354 | +0.85% | 2,326,000 | - | +2.61% | - | - |
| 12/13 | 351 | 353 | 350 | 351 | +0.29% | 1,796,000 | - | +2.03% | - | - |
| 12/12 | 346 | 352 | 346 | 350 | +1.01% | 2,464,000 | - | +1.74% | - | - |
| 12/11 | 345 | 349 | 344 | 347 | -0.14% | 1,054,000 | - | +0.73% | - | - |
| 12/10 | 353 | 353 | 346 | 347 | -0.72% | 1,576,000 | - | +0.87% | - | - |
| 12/07 | 350 | 351 | 347 | 350 | -0.29% | 2,408,000 | - | +1.9% | - | - |
| 12/06 | 354 | 354 | 348 | 351 | +0.43% | 2,550,000 | - | +2.19% | - | - |
| 12/05 | 341 | 351 | 340 | 349 | +2.2% | 4,146,000 | - | +1.75% | - | - |
| 12/04 | 338 | 342 | 337 | 342 | +1.19% | 1,548,000 | - | -0.44% | - | - |
| 12/03 | 338 | 340 | 337 | 338 | -0.15% | 1,898,000 | - | -1.6% | - | - |
| 11/30 | 341 | 344 | 337 | 338 | 0% | 3,162,000 | - | -1.46% | - | - |
| 11/29 | 341 | 341 | 334 | 338 | -0.88% | 4,092,000 | - | -1.74% | - | - |
| 11/28 | 345 | 349 | 341 | 341 | -1.02% | 3,310,000 | - | -0.87% | - | - |
| 11/27 | 346 | 349 | 344 | 345 | -0.86% | 3,148,000 | - | -0.14% | - | - |
| 11/26 | 355 | 355 | 348 | 348 | -0.29% | 2,088,000 | - | +0.43% | - | - |
| 11/22 | 357 | 357 | 349 | 349 | -1.27% | 2,204,000 | - | +0.72% | - | - |
| 11/21 | 355 | 358 | 352 | 353 | -0.56% | 2,370,000 | - | +2.02% | - | - |
| 11/20 | 354 | 355 | 350 | 355 | +2.01% | 2,198,000 | - | +2.6% | - | - |
| 11/19 | 344 | 353 | 343 | 348 | +2.96% | 3,482,000 | - | +0.58% | - | - |
| 11/16 | 336 | 341 | 333 | 338 | +0.15% | 2,872,000 | - | -2.31% | - | - |
| 11/15 | 339 | 343 | 336 | 338 | -0.44% | 2,306,000 | - | -2.46% | - | - |
| 11/14 | 340 | 341 | 337 | 339 | -0.29% | 1,420,000 | - | -2.02% | - | - |
| 11/13 | 333 | 341 | 333 | 340 | +2.56% | 2,426,000 | - | -1.45% | - | - |
| 11/12 | 336 | 337 | 331 | 332 | -2.21% | 1,800,000 | - | -3.91% | - | - |
| 11/09 | 338 | 341 | 334 | 339 | -1.17% | 2,472,000 | - | -1.74% | - | - |
| 11/08 | 339 | 346 | 339 | 343 | +0.29% | 2,476,000 | - | -0.29% | - | - |
| 11/07 | 347 | 347 | 333 | 342 | -1.16% | 4,438,000 | - | -0.29% | - | - |
| 11/06 | 345 | 349 | 344 | 346 | +0.87% | 2,228,000 | - | +1.17% | - | - |
| 11/05 | 337 | 345 | 337 | 343 | -0.15% | 2,050,000 | - | +0.59% | - | - |
| 11/02 | 345 | 346 | 342 | 344 | -0.15% | 1,308,000 | - | +0.73% | - | - |
| 11/01 | 346 | 348 | 343 | 344 | +0.15% | 1,740,000 | - | +1.18% | - | - |
| 10/31 | 341 | 347 | 341 | 344 | +0.88% | 2,560,000 | - | +1.33% | - | - |
| 10/30 | 348 | 349 | 340 | 341 | -2.01% | 2,626,000 | - | +0.44% | - | - |
