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 |
|---|
| 2014 | 10/1, 株式併合 2→1 |
| 2013 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 322 | 324 | 314 | 316 | -1.25% | 1,937,950 | 387億1423万 | +1.94% | 87.59 | 2.4 |
| 03/28 | 328 | 328 | 316 | 320 | -0.62% | 3,709,450 | 392億428万 | +2.89% | 88.7 | 2.43 |
| 03/27 | 308 | 330 | 306 | 322 | +7.69% | 9,825,000 | 394億4931万 | +3.21% | 89.25 | 2.44 |
| 03/26 | 302 | 304 | 299 | 299 | -1.64% | 2,492,550 | 732億6300万 | -4.47% | 165.75 | 4.54 |
| 03/25 | 316 | 317 | 302 | 304 | -2.88% | 5,001,350 | 744億8814万 | -3.49% | 168.53 | 4.61 |
| 03/22 | 318 | 327 | 310 | 313 | -3.69% | 7,047,050 | 766億9338万 | -1.26% | 173.51 | 4.75 |
| 03/21 | 296 | 328 | 293 | 325 | +11.3% | 18,999,700 | 796億3370万 | +1.56% | 180.17 | 4.93 |
| 03/19 | 295 | 298 | 292 | 292 | +0.34% | 2,141,600 | 715億4782万 | -9.6% | 161.87 | 4.43 |
| 03/18 | 297 | 297 | 291 | 291 | -2.68% | 2,515,450 | 713億279万 | -11.01% | 161.32 | 4.42 |
| 03/15 | 304 | 307 | 295 | 299 | -0.33% | 5,150,450 | 732億6300万 | -9.94% | 165.75 | 4.54 |
| 03/14 | 290 | 302 | 283 | 300 | +4.9% | 8,752,400 | 735億803万 | -10.71% | 166.31 | 4.55 |
| 03/13 | 284 | 293 | 283 | 286 | -1.04% | 4,712,900 | 700億7765万 | -16.13% | 158.55 | 4.34 |
| 03/12 | 303 | 304 | 289 | 289 | -4.3% | 6,761,050 | 708億1273万 | -16.47% | 160.21 | 4.39 |
| 03/11 | 302 | 310 | 301 | 302 | +0.67% | 5,479,100 | 739億9808万 | -13.71% | 167.42 | 4.58 |
| 03/08 | 305 | 306 | 298 | 300 | -1.64% | 6,293,000 | 735億803万 | -15.49% | 166.31 | 4.55 |
| 03/07 | 311 | 311 | 304 | 305 | -1.61% | 4,466,250 | 747億3316万 | -15.04% | 169.08 | 4.63 |
| 03/06 | 310 | 316 | 304 | 310 | +1.64% | 7,058,300 | 759億5830万 | -14.84% | 171.85 | 4.71 |
| 03/05 | 314 | 315 | 304 | 305 | -2.56% | 5,307,900 | 747億3316万 | -17.12% | 169.08 | 4.63 |
| 03/04 | 315 | 323 | 312 | 313 | -0.63% | 6,575,850 | 766億9338万 | -15.86% | 173.51 | 4.75 |
| 03/01 | 322 | 325 | 313 | 315 | -2.78% | 7,677,350 | 771億8343万 | -16% | 174.62 | 4.78 |
| 02/28 | 337 | 338 | 321 | 324 | -2.99% | 7,624,500 | 793億8867万 | -14.51% | 179.61 | 4.92 |
| 02/27 | 327 | 341 | 323 | 334 | +3.41% | 15,412,850 | 818億3894万 | -12.57% | 185.16 | 5.07 |
| 02/26 | 332 | 335 | 321 | 323 | -3.87% | 4,306,000 | 791億4365万 | -16.32% | 179.06 | 4.9 |
| 02/25 | 341 | 342 | 334 | 336 | +0.6% | 2,568,500 | 823億2899万 | -13.85% | 186.26 | 5.1 |
| 02/22 | 335 | 341 | 332 | 334 | -2.05% | 3,205,250 | 818億3894万 | -15.44% | 185.16 | 5.07 |
| 02/21 | 344 | 348 | 337 | 341 | -1.16% | 3,478,450 | 835億5413万 | -14.54% | 189.04 | 5.18 |
| 02/20 | 351 | 355 | 343 | 345 | -1.43% | 3,390,300 | 845億3423万 | -14.39% | 191.25 | 5.24 |
| 02/19 | 350 | 359 | 345 | 350 | +1.74% | 3,986,500 | 857億5937万 | -14% | 194.03 | 5.31 |
| 02/18 | 346 | 361 | 341 | 344 | -1.43% | 4,359,800 | 842億8921万 | -16.1% | 190.7 | 5.22 |
| 02/15 | 380 | 388 | 322 | 349 | -12.75% | 9,932,450 | 855億1434万 | -15.7% | 193.47 | 5.3 |
| 02/14 | 388 | 403 | 385 | 400 | +4.71% | 2,515,700 | 980億1071万 | -4.08% | 221.74 | 6.07 |
| 02/13 | 395 | 397 | 380 | 382 | -4.26% | 3,261,350 | 936億23万 | -8.83% | 211.77 | 5.8 |
| 02/12 | 408 | 409 | 398 | 399 | -1.72% | 2,493,700 | 977億6568万 | -5.23% | 221.19 | 6.06 |
| 02/08 | 413 | 416 | 404 | 406 | -3.1% | 2,965,500 | 994億8087万 | -3.56% | 225.07 | 6.16 |
| 02/07 | 407 | 420 | 404 | 419 | +2.95% | 4,176,250 | 1026億6622万 | -0.48% | 232.28 | 6.36 |
| 02/06 | 403 | 411 | 403 | 407 | +0.25% | 3,259,850 | 997億2590万 | -3.1% | 225.62 | 6.18 |
| 02/05 | 401 | 416 | 401 | 406 | 0% | 2,516,550 | 994億8087万 | -3.33% | 225.07 | 6.16 |
| 02/04 | 415 | 417 | 403 | 406 | -1.93% | 2,770,850 | 994億8087万 | -3.33% | 225.07 | 6.16 |
| 02/01 | 423 | 423 | 412 | 414 | -1.43% | 2,604,050 | 1014億4108万 | -1.19% | 229.5 | 6.28 |
| 01/31 | 427 | 427 | 414 | 420 | -0.94% | 3,689,850 | 1029億1124万 | +0.24% | 232.83 | 6.38 |
| 01/30 | 413 | 427 | 408 | 424 | +4.43% | 8,146,850 | 1038億9135万 | +1.68% | 235.05 | 6.44 |
| 01/29 | 391 | 418 | 391 | 406 | +3.05% | 6,258,300 | 994億8087万 | -2.4% | 225.07 | 6.16 |
| 01/28 | 400 | 402 | 392 | 394 | -1.5% | 2,471,700 | 965億4055万 | -5.06% | 218.42 | 5.98 |
| 01/25 | 406 | 408 | 395 | 400 | -0.99% | 3,109,100 | 980億1071万 | -3.38% | 221.74 | 6.07 |
| 01/24 | 390 | 413 | 390 | 404 | +1% | 4,403,100 | 989億9081万 | -2.18% | 223.96 | 6.13 |
| 01/23 | 426 | 428 | 396 | 400 | -7.62% | 6,953,700 | 980億1071万 | -2.68% | 221.74 | 6.07 |
| 01/22 | 442 | 445 | 431 | 433 | -1.81% | 4,441,250 | 1060億9659万 | +5.87% | 240.04 | 6.57 |
| 01/21 | 438 | 451 | 431 | 441 | +0.23% | 5,633,600 | 1080億5681万 | +8.62% | 244.47 | 6.69 |
| 01/18 | 445 | 446 | 437 | 440 | +0.23% | 3,607,000 | 1078億1178万 | +9.18% | 243.92 | 6.68 |
| 01/17 | 454 | 454 | 435 | 439 | -3.3% | 7,352,000 | 1075億6675万 | +9.75% | 243.36 | 6.66 |
| 01/16 | 470 | 476 | 439 | 454 | +4.85% | 31,197,500 | 1112億4215万 | +14.36% | 251.68 | 6.89 |
| 01/15 | 432 | 448 | 424 | 433 | 0% | 6,992,300 | 1060億9659万 | +10.18% | 240.04 | 6.57 |
| 01/11 | 437 | 442 | 431 | 433 | -0.23% | 4,158,100 | 1060億9659万 | +11.03% | 240.04 | 6.57 |
| 01/10 | 441 | 447 | 432 | 434 | -1.81% | 5,882,750 | 1063億4162万 | +12.73% | 240.59 | 6.59 |
| 01/09 | 435 | 453 | 426 | 442 | -0.9% | 8,806,300 | 1083億183万 | +16.93% | 245.03 | 6.71 |
| 01/08 | 460 | 467 | 433 | 446 | +3.24% | 24,429,500 | 1092億8194万 | +20.22% | 247.24 | 6.77 |
| 01/07 | 403 | 445 | 392 | 432 | +7.73% | 27,886,400 | 1058億5156万 | +18.68% | 239.48 | 6.56 |
| 01/04 | 399 | 403 | 388 | 401 | +2.56% | 6,093,900 | 982億5573万 | +12.01% | 222.3 | 6.09 |
| 2012 |
| 12/28 | 398 | 398 | 380 | 391 | -1.26% | 4,982,500 | - | +11.08% | - | - |
| 12/27 | 405 | 405 | 396 | 396 | -2.46% | 4,868,400 | - | +14.12% | - | - |
| 12/26 | 408 | 409 | 391 | 406 | 0% | 6,358,100 | - | +18.71% | - | - |
| 12/25 | 407 | 413 | 400 | 406 | +3.57% | 10,959,950 | - | +20.47% | - | - |
| 12/21 | 409 | 409 | 380 | 392 | -1.75% | 10,426,250 | - | +18.07% | - | - |
| 12/20 | 396 | 420 | 392 | 399 | +2.84% | 26,309,350 | - | +22.02% | - | - |
| 12/19 | 394 | 399 | 383 | 388 | +1.31% | 13,111,650 | - | +21.25% | - | - |
| 12/18 | 384 | 388 | 376 | 383 | +1.06% | 7,079,950 | - | +21.59% | - | - |
| 12/17 | 400 | 410 | 378 | 379 | -2.07% | 18,483,150 | - | +22.26% | - | - |
| 12/14 | 355 | 389 | 355 | 387 | +8.4% | 25,365,000 | - | +26.89% | - | - |
| 12/13 | 358 | 365 | 356 | 357 | -0.83% | 5,055,350 | - | +19% | - | - |
| 12/12 | 351 | 367 | 342 | 360 | +3.45% | 7,570,000 | - | +21.62% | - | - |
| 12/11 | 358 | 358 | 335 | 348 | -3.6% | 8,263,600 | - | +19.18% | - | - |
| 12/10 | 375 | 377 | 358 | 361 | -1.37% | 6,784,450 | - | +25.35% | - | - |
| 12/07 | 375 | 382 | 364 | 366 | -0.81% | 10,554,300 | - | +28.87% | - | - |
| 12/06 | 355 | 376 | 351 | 369 | +3.07% | 12,390,300 | - | +31.79% | - | - |
| 12/05 | 370 | 377 | 355 | 358 | -2.98% | 11,800,650 | - | +30.18% | - | - |
| 12/04 | 384 | 397 | 359 | 369 | +4.83% | 41,156,900 | - | +36.16% | - | - |
| 12/03 | 330 | 369 | 324 | 352 | +20.55% | 70,541,250 | - | +31.84% | - | - |
| 11/30 | 286 | 309 | 286 | 292 | +6.18% | 18,206,450 | - | +11.03% | - | - |
| 11/29 | 267 | 277 | 267 | 275 | +3% | 2,773,400 | - | +4.96% | - | - |
| 11/28 | 271 | 272 | 266 | 267 | -2.55% | 1,784,400 | - | +2.3% | - | - |
| 11/27 | 263 | 275 | 262 | 274 | +3.4% | 3,007,250 | - | +5.38% | - | - |
| 11/26 | 269 | 271 | 265 | 265 | 0% | 1,189,050 | - | +2.32% | - | - |
| 11/22 | 265 | 269 | 264 | 265 | 0% | 1,428,450 | - | +3.11% | - | - |
| 11/21 | 270 | 272 | 263 | 265 | -1.12% | 2,300,900 | - | +3.11% | - | - |
| 11/20 | 278 | 279 | 266 | 268 | -2.9% | 2,270,050 | - | +4.69% | - | - |
| 11/19 | 284 | 286 | 273 | 276 | -0.72% | 4,106,000 | - | +8.66% | - | - |
| 11/16 | 271 | 280 | 266 | 278 | +5.7% | 7,329,100 | - | +10.32% | - | - |
| 11/15 | 259 | 270 | 255 | 263 | +7.35% | 4,962,550 | - | +4.78% | - | - |
| 11/14 | 252 | 255 | 244 | 245 | -5.04% | 1,679,150 | - | -2% | - | - |
| 11/13 | 246 | 260 | 246 | 258 | +3.61% | 1,676,350 | - | +3.2% | - | - |
| 11/12 | 256 | 257 | 246 | 249 | -2.35% | 1,306,350 | - | -0.4% | - | - |
| 11/09 | 254 | 258 | 251 | 255 | -0.78% | 1,046,400 | - | +2% | - | - |
| 11/08 | 254 | 260 | 253 | 257 | -1.53% | 1,036,450 | - | +2.39% | - | - |
| 11/07 | 265 | 265 | 259 | 261 | -1.51% | 1,226,400 | - | +3.98% | - | - |
| 11/06 | 257 | 270 | 257 | 265 | +2.71% | 2,495,150 | - | +5.58% | - | - |
| 11/05 | 260 | 261 | 256 | 258 | 0% | 940,500 | - | +2.79% | - | - |
| 11/02 | 259 | 260 | 255 | 258 | +1.57% | 1,091,600 | - | +2.38% | - | - |
| 11/01 | 255 | 257 | 251 | 254 | -0.78% | 1,038,100 | - | +0.79% | - | - |
| 10/31 | 259 | 265 | 256 | 256 | +0.79% | 2,085,500 | - | +1.59% | - | - |
| 10/30 | 260 | 263 | 254 | 254 | -3.05% | 2,109,000 | - | +0.4% | - | - |
