株価チャート
2012/10/23～2013/03/29
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 |
|---|
| 2018 | 10/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 412 | 415 | 400 | 415 | -1.31% | 13,200 | 59億1574万 | +10.53% | 4.75 | 0.55 |
| 03/28 | 425 | 425 | 410 | 420 | -1.52% | 15,200 | 59億9424万 | +13.21% | 4.81 | 0.56 |
| 03/27 | 423 | 428 | 416 | 427 | +0.71% | 12,200 | 60億8700万 | +16.53% | 4.88 | 0.57 |
| 03/26 | 420 | 424 | 413 | 424 | +1.07% | 31,800 | 60億4419万 | +17.31% | 4.85 | 0.56 |
| 03/25 | 418 | 419 | 411 | 419 | +0.12% | 7,600 | 59億7996万 | +17.7% | 4.8 | 0.56 |
| 03/22 | 413 | 419 | 411 | 419 | -0.12% | 22,200 | 59億7283万 | +19.23% | 4.79 | 0.55 |
| 03/21 | 413 | 420 | 410 | 419 | +1.58% | 24,400 | 59億7996万 | +20.4% | 4.8 | 0.56 |
| 03/19 | 378 | 414 | 378 | 413 | +8.55% | 46,200 | 58億8720万 | +19.57% | 4.72 | 0.55 |
| 03/18 | 379 | 381 | 374 | 380 | +0.4% | 6,000 | 54億2336万 | +11.11% | 4.35 | 0.5 |
| 03/15 | 383 | 388 | 373 | 379 | -2.95% | 30,400 | 54億195万 | +11.32% | 4.33 | 0.5 |
| 03/14 | 389 | 390 | 389 | 390 | +2.63% | 2,200 | 55億6608万 | +15.38% | 4.47 | 0.52 |
| 03/13 | 370 | 380 | 370 | 380 | +1.74% | 6,000 | 54億2336万 | +13.43% | 4.35 | 0.5 |
| 03/12 | 380 | 390 | 373 | 374 | -2.23% | 14,000 | 53億3059万 | +12.16% | 4.28 | 0.5 |
| 03/11 | 380 | 382 | 376 | 382 | +0.79% | 18,600 | 54億5190万 | +15.06% | 4.37 | 0.51 |
| 03/08 | 379 | 380 | 370 | 379 | +1.74% | 18,000 | 54億908万 | +15.2% | 4.34 | 0.5 |
| 03/07 | 365 | 380 | 364 | 373 | +4.93% | 23,200 | 53億1632万 | +14.26% | 4.27 | 0.49 |
| 03/06 | 350 | 360 | 350 | 355 | +2.6% | 17,600 | 50億6656万 | +9.91% | 4.07 | 0.47 |
| 03/05 | 343 | 346 | 335 | 346 | +1.02% | 16,600 | 49億3811万 | +7.79% | 3.96 | 0.46 |
| 03/04 | 330 | 345 | 330 | 343 | +4.1% | 19,600 | 48億8816万 | +7.37% | 3.92 | 0.45 |
| 03/01 | 340 | 340 | 325 | 329 | -3.24% | 9,600 | 46億9548万 | +3.79% | 3.77 | 0.44 |
| 02/28 | 342 | 342 | 335 | 340 | +2.41% | 13,400 | 48億5248万 | +7.94% | 3.89 | 0.45 |
| 02/27 | 321 | 335 | 321 | 332 | +3.75% | 18,800 | 47億3830万 | +6.07% | 3.8 | 0.44 |
| 02/26 | 315 | 323 | 315 | 320 | +0.47% | 16,200 | 45億6704万 | +2.89% | 3.66 | 0.42 |
| 02/25 | 310 | 319 | 310 | 319 | +2.74% | 13,200 | 45億4563万 | +2.74% | 3.65 | 0.42 |
| 02/22 | 312 | 312 | 309 | 310 | 0% | 1,000 | 44億2432万 | +0.65% | 3.55 | 0.41 |
| 02/21 | 305 | 310 | 305 | 310 | +2.14% | 1,600 | 44億2432万 | +0.98% | 3.55 | 0.41 |
| 02/20 | 306 | 308 | 303 | 304 | +0.83% | 12,200 | 43億3155万 | -0.82% | 3.48 | 0.4 |
| 02/19 | 303 | 306 | 300 | 301 | +2.73% | 11,200 | 42億9587万 | -1.63% | 3.45 | 0.4 |
| 02/18 | 295 | 305 | 293 | 293 | -2.33% | 24,000 | 41億8169万 | -3.93% | 3.36 | 0.39 |
| 02/15 | 320 | 320 | 286 | 300 | -10.45% | 89,000 | 42億8160万 | -1.32% | 3.44 | 0.4 |
| 02/14 | 334 | 335 | 320 | 335 | +0.3% | 30,200 | 47億8112万 | +10.56% | 3.84 | 0.44 |
| 02/13 | 340 | 350 | 330 | 334 | -0.15% | 51,200 | 47億6684万 | +10.96% | 3.82 | 0.44 |
| 02/12 | 332 | 338 | 330 | 335 | +1.83% | 13,000 | 47億7398万 | +12.25% | 3.83 | 0.44 |
| 02/08 | 331 | 333 | 329 | 329 | -0.45% | 20,600 | 46億8835万 | +10.98% | 3.76 | 0.44 |
| 02/07 | 333 | 343 | 327 | 330 | -0.75% | 22,400 | 47億976万 | +12.63% | 3.78 | 0.44 |
| 02/06 | 330 | 333 | 326 | 333 | +2.31% | 5,000 | 47億4544万 | +14.66% | 3.81 | 0.44 |
| 02/05 | 325 | 330 | 325 | 325 | -2.99% | 4,800 | 46億3840万 | +13.24% | 3.72 | 0.43 |
| 02/04 | 315 | 335 | 315 | 335 | +4.69% | 7,400 | 47億8112万 | +17.54% | 3.84 | 0.44 |
| 02/01 | 305 | 320 | 305 | 320 | +5.44% | 8,200 | 45億6704万 | +13.48% | 3.66 | 0.42 |
| 01/31 | 305 | 305 | 303 | 304 | +0.33% | 7,200 | 43億3155万 | +8.39% | 3.48 | 0.4 |
| 01/30 | 306 | 306 | 300 | 303 | +1% | 14,400 | 43億1728万 | +8.42% | 3.46 | 0.4 |
| 01/29 | 294 | 304 | 294 | 300 | +2.04% | 8,600 | 42億7446万 | +8.12% | 3.43 | 0.4 |
| 01/28 | 291 | 295 | 291 | 294 | +2.26% | 6,400 | 41億8883万 | +5.96% | 3.36 | 0.39 |
| 01/25 | 290 | 290 | 287 | 287 | 0% | 2,600 | 40億9606万 | +3.99% | 3.29 | 0.38 |
| 01/24 | 288 | 288 | 287 | 287 | +0.17% | 3,200 | 40億9606万 | +3.61% | 3.29 | 0.38 |
| 01/23 | 286 | 290 | 286 | 287 | -0.87% | 6,400 | 40億8892万 | +3.43% | 3.28 | 0.38 |
| 01/22 | 284 | 289 | 284 | 289 | +0.52% | 4,800 | 41億2460万 | +4.33% | 3.31 | 0.38 |
| 01/21 | 280 | 288 | 280 | 288 | +1.23% | 5,200 | 41億320万 | +3.42% | 3.29 | 0.38 |
| 01/18 | 287 | 288 | 284 | 284 | -0.35% | 2,200 | 40億5324万 | +2.16% | 3.25 | 0.38 |
| 01/16 | 285 | 286 | 285 | 285 | +0.53% | 9,600 | 40億6752万 | +2.52% | 3.26 | 0.38 |
| 01/15 | 288 | 288 | 283 | 284 | +0.35% | 8,600 | 40億4611万 | +2.35% | 3.25 | 0.38 |
| 01/11 | 282 | 283 | 280 | 283 | +1.99% | 5,000 | 40億3184万 | +1.99% | 3.24 | 0.37 |
| 01/10 | 275 | 278 | 275 | 277 | +0.73% | 8,400 | 39億5334万 | +0.36% | 3.17 | 0.37 |
| 01/09 | 279 | 279 | 271 | 275 | +1.85% | 4,800 | 39億2480万 | -0.36% | 3.15 | 0.36 |
| 01/08 | 281 | 281 | 266 | 270 | -3.57% | 7,200 | 38億5344万 | -2.17% | 3.09 | 0.36 |
| 01/07 | 276 | 280 | 276 | 280 | +1.63% | 12,600 | 39億9616万 | +1.45% | 3.21 | 0.37 |
| 01/04 | 283 | 283 | 275 | 276 | +2.61% | 4,200 | 39億3193万 | -0.18% | 3.16 | 0.37 |
| 2012 |
| 12/28 | 275 | 275 | 269 | 269 | +0.37% | 3,800 | - | -2.36% | - | - |
| 12/27 | 265 | 271 | 265 | 268 | +2.1% | 9,000 | - | -2.73% | - | - |
| 12/26 | 260 | 262 | 260 | 262 | +1.95% | 7,400 | - | -4.38% | - | - |
| 12/25 | 265 | 265 | 257 | 257 | -3.02% | 19,800 | - | -6.2% | - | - |
| 12/21 | 269 | 269 | 264 | 265 | 0% | 3,400 | - | -2.93% | - | - |
| 12/20 | 272 | 272 | 260 | 265 | -2.39% | 15,200 | - | -2.57% | - | - |
| 12/19 | 265 | 272 | 265 | 272 | +2.65% | 12,000 | - | +0.18% | - | - |
| 12/18 | 275 | 275 | 265 | 265 | -2.4% | 6,400 | - | -2.04% | - | - |
| 12/17 | 276 | 276 | 271 | 271 | -3.04% | 9,200 | - | +0.74% | - | - |
| 12/14 | 285 | 285 | 278 | 280 | -3.62% | 15,200 | - | +4.68% | - | - |
| 12/13 | 292 | 292 | 290 | 290 | -0.68% | 7,200 | - | +9.02% | - | - |
| 12/12 | 292 | 292 | 292 | 292 | 0% | 5,000 | - | +11.03% | - | - |
| 12/11 | 296 | 296 | 290 | 292 | -1.35% | 3,600 | - | +11.88% | - | - |
| 12/10 | 299 | 299 | 296 | 296 | -0.17% | 18,800 | - | +14.29% | - | - |
| 12/07 | 295 | 297 | 295 | 297 | +1.02% | 18,400 | - | +16.27% | - | - |
| 12/06 | 289 | 297 | 286 | 294 | +4.45% | 21,400 | - | +16.47% | - | - |
| 12/05 | 279 | 281 | 279 | 281 | +1.81% | 1,600 | - | +12.85% | - | - |
| 12/04 | 278 | 278 | 274 | 276 | +0.91% | 3,200 | - | +11.74% | - | - |
| 12/03 | 280 | 280 | 273 | 274 | +1.48% | 3,400 | - | +12.09% | - | - |
| 11/30 | 270 | 273 | 268 | 270 | -0.92% | 23,200 | - | +11.36% | - | - |
| 11/29 | 284 | 290 | 272 | 272 | -2.86% | 25,200 | - | +13.33% | - | - |
| 11/28 | 267 | 282 | 267 | 280 | +5.66% | 18,600 | - | +17.65% | - | - |
| 11/27 | 271 | 271 | 265 | 265 | -3.46% | 4,200 | - | +12.77% | - | - |
| 11/26 | 276 | 276 | 267 | 275 | +5.17% | 6,200 | - | +17.31% | - | - |
| 11/22 | 260 | 263 | 260 | 261 | +0.97% | 7,800 | - | +12.99% | - | - |
| 11/21 | 260 | 260 | 259 | 259 | +2.38% | 6,600 | - | +12.39% | - | - |
| 11/20 | 258 | 258 | 251 | 253 | 0% | 21,200 | - | +10.75% | - | - |
| 11/19 | 244 | 260 | 244 | 253 | +5.21% | 28,400 | - | +11.23% | - | - |
| 11/15 | 237 | 240 | 237 | 240 | -0.41% | 8,600 | - | +6.19% | - | - |
| 11/14 | 245 | 247 | 241 | 241 | -0.21% | 11,400 | - | +7.11% | - | - |
| 11/13 | 238 | 245 | 238 | 242 | +3.21% | 28,200 | - | +7.81% | - | - |
| 11/12 | 236 | 236 | 233 | 234 | -0.64% | 1,200 | - | +4.93% | - | - |
| 11/09 | 236 | 236 | 236 | 236 | 0% | 3,600 | - | +6.08% | - | - |
| 11/08 | 237 | 237 | 233 | 236 | 0% | 1,600 | - | +6.08% | - | - |
| 11/07 | 238 | 238 | 236 | 236 | -0.84% | 1,000 | - | +6.08% | - | - |
| 11/06 | 232 | 238 | 232 | 238 | +3.26% | 2,800 | - | +7.47% | - | - |
| 11/05 | 227 | 230 | 227 | 230 | 0% | 3,400 | - | +4.07% | - | - |
| 11/02 | 221 | 250 | 220 | 230 | +4.55% | 36,800 | - | +4.07% | - | - |
| 11/01 | 217 | 220 | 217 | 220 | +1.15% | 5,800 | - | -0.45% | - | - |
| 10/31 | 216 | 218 | 215 | 218 | +1.16% | 5,400 | - | -1.58% | - | - |
| 10/30 | 217 | 217 | 215 | 215 | -0.69% | 2,600 | - | -2.71% | - | - |
| 10/24 | 215 | 217 | 215 | 217 | 0% | 3,400 | - | -2.48% | - | - |
| 10/23 | 216 | 217 | 216 | 217 | +0.46% | 2,800 | - | -2.48% | - | - |
