株価チャート
2012/12/20～2013/07/18
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 | 1/1, 株式分割 1→2 |
| 2013 |
| 07/18 | 241 | 241 | 235 | 237 | -1.66% | 26,800 | 33億8195万 | +0.64% | 4.69 | 0.36 |
| 07/17 | 239 | 242 | 237 | 241 | -0.21% | 15,600 | 34億3915万 | +2.34% | 4.77 | 0.37 |
| 07/16 | 241 | 242 | 237 | 241 | +0.21% | 6,000 | 34億4630万 | +2.55% | 4.78 | 0.37 |
| 07/12 | 238 | 241 | 236 | 241 | +2.56% | 8,400 | 34億3915万 | +2.34% | 4.77 | 0.37 |
| 07/11 | 237 | 237 | 235 | 235 | -1.05% | 11,800 | 33億5335万 | +0.21% | 4.65 | 0.36 |
| 07/10 | 240 | 240 | 237 | 237 | -0.42% | 13,000 | 33億8910万 | +0.85% | 4.7 | 0.36 |
| 07/09 | 243 | 243 | 236 | 238 | -1.86% | 13,000 | 34億340万 | +1.28% | 4.72 | 0.36 |
| 07/08 | 246 | 246 | 240 | 243 | 0% | 18,400 | 34億6775万 | +2.75% | 4.81 | 0.37 |
| 07/05 | 239 | 243 | 238 | 243 | +2.32% | 27,800 | 34億6775万 | +2.75% | 4.81 | 0.37 |
| 07/04 | 236 | 237 | 234 | 237 | 0% | 12,400 | 33億8910万 | +0.42% | 4.7 | 0.36 |
| 07/03 | 233 | 237 | 233 | 237 | +0.42% | 23,000 | 33億8910万 | +0.42% | 4.7 | 0.36 |
| 07/02 | 234 | 236 | 234 | 236 | 0% | 12,600 | 33億7480万 | -0.42% | 4.68 | 0.36 |
| 07/01 | 239 | 239 | 234 | 236 | +2.39% | 16,400 | 33億7480万 | -0.84% | 4.68 | 0.36 |
| 06/28 | 230 | 232 | 228 | 231 | +1.32% | 6,200 | 32億9615万 | -3.56% | 4.57 | 0.35 |
| 06/27 | 226 | 228 | 225 | 228 | +0.89% | 7,200 | 32億5325万 | -5.21% | 4.51 | 0.35 |
| 06/26 | 228 | 229 | 225 | 226 | -1.53% | 16,600 | 32億2465万 | -6.43% | 4.47 | 0.34 |
| 06/25 | 236 | 236 | 229 | 229 | -1.08% | 14,400 | 32億7470万 | -5.37% | 4.54 | 0.35 |
| 06/24 | 234 | 234 | 230 | 232 | -0.43% | 9,400 | 33億1045万 | -4.73% | 4.59 | 0.35 |
| 06/21 | 232 | 233 | 229 | 233 | -0.21% | 13,400 | 33億2475万 | -5.1% | 4.61 | 0.36 |
| 06/20 | 239 | 239 | 233 | 233 | -2.1% | 37,400 | 33億3190万 | -5.28% | 4.62 | 0.36 |
| 06/19 | 235 | 240 | 235 | 238 | +0.42% | 17,400 | 34億340万 | -3.64% | 4.72 | 0.36 |
| 06/18 | 234 | 240 | 233 | 237 | +2.16% | 6,200 | 33億8910万 | -4.05% | 4.7 | 0.36 |
| 06/17 | 227 | 232 | 225 | 232 | +0.65% | 17,000 | 33億1760万 | -6.45% | 4.6 | 0.35 |
| 06/14 | 233 | 233 | 230 | 231 | +1.54% | 11,000 | 32億9615万 | -7.8% | 4.57 | 0.35 |
| 06/13 | 235 | 235 | 227 | 227 | -2.37% | 19,000 | 32億4610万 | -9.56% | 4.5 | 0.35 |
| 06/12 | 232 | 234 | 231 | 233 | -0.64% | 20,800 | 33億2475万 | -7.74% | 4.61 | 0.36 |
| 06/11 | 234 | 238 | 233 | 234 | -3.31% | 98,000 | 33億4620万 | -7.87% | 4.64 | 0.36 |
| 06/10 | 238 | 245 | 238 | 242 | +2.33% | 5,800 | 34億6060万 | -5.1% | 4.8 | 0.37 |
| 06/07 | 241 | 242 | 230 | 237 | -3.47% | 53,600 | 33億8195万 | -7.25% | 4.69 | 0.36 |
| 06/06 | 246 | 250 | 242 | 245 | -1.21% | 28,200 | 35億350万 | -4.3% | 4.86 | 0.37 |
| 06/05 | 250 | 253 | 247 | 248 | +0.4% | 24,800 | 35億4640万 | -3.5% | 4.92 | 0.38 |
| 06/04 | 244 | 247 | 241 | 247 | +0.82% | 27,000 | 35億3210万 | -4.26% | 4.9 | 0.38 |
| 06/03 | 248 | 248 | 244 | 245 | -1.41% | 37,400 | 35億350万 | -5.41% | 4.86 | 0.37 |
| 05/31 | 251 | 253 | 245 | 249 | -0.6% | 62,200 | 35億5355万 | -4.42% | 4.93 | 0.38 |
| 05/30 | 253 | 255 | 250 | 250 | -2.91% | 47,200 | 35億7500万 | -4.21% | 4.96 | 0.38 |
| 05/29 | 255 | 258 | 255 | 258 | +2.39% | 5,400 | 36億8225万 | -1.72% | 5.11 | 0.39 |
| 05/28 | 251 | 255 | 251 | 252 | -0.98% | 8,600 | 35億9645万 | -4.01% | 4.99 | 0.38 |
| 05/27 | 252 | 255 | 251 | 254 | -0.39% | 45,400 | 36億3220万 | -3.42% | 5.04 | 0.39 |
| 05/24 | 255 | 257 | 254 | 255 | +0.2% | 41,800 | 36億4650万 | -3.04% | 5.06 | 0.39 |
| 05/23 | 261 | 263 | 255 | 255 | -2.49% | 58,800 | 36億3935万 | -3.6% | 5.05 | 0.39 |
| 05/22 | 261 | 263 | 260 | 261 | 0% | 43,600 | 37億3230万 | -1.14% | 5.18 | 0.4 |
| 05/21 | 261 | 263 | 259 | 261 | +0.38% | 55,800 | 37億3230万 | -1.14% | 5.18 | 0.4 |
| 05/20 | 263 | 263 | 258 | 260 | 0% | 50,400 | 37億1800万 | -1.89% | 5.16 | 0.4 |
| 05/17 | 258 | 261 | 255 | 260 | +1.96% | 35,800 | 37億1800万 | -1.89% | 5.16 | 0.4 |
| 05/16 | 258 | 260 | 253 | 255 | -0.97% | 61,400 | 36億4650万 | -3.77% | 5.06 | 0.39 |
| 05/15 | 263 | 263 | 257 | 258 | -2.28% | 164,600 | 36億8225万 | -3.2% | 5.11 | 0.39 |
| 05/14 | 268 | 272 | 262 | 264 | -1.86% | 114,800 | 37億6805万 | -0.94% | 5.23 | 0.4 |
| 05/13 | 266 | 273 | 265 | 269 | +2.09% | 118,400 | 38億3955万 | +0.94% | 5.33 | 0.41 |
| 05/10 | 265 | 266 | 262 | 263 | +0.57% | 54,000 | 37億6090万 | -0.75% | 5.22 | 0.4 |
| 05/09 | 262 | 265 | 261 | 262 | -0.38% | 65,000 | 37億3945万 | -1.32% | 5.19 | 0.4 |
| 05/08 | 260 | 263 | 260 | 263 | +0.96% | 44,400 | 37億5375万 | -0.94% | 5.21 | 0.4 |
| 05/07 | 260 | 262 | 259 | 260 | 0% | 75,400 | 37億1800万 | -1.89% | 5.16 | 0.4 |
| 05/02 | 258 | 261 | 257 | 260 | +0.39% | 47,400 | 37億1800万 | -2.26% | 5.16 | 0.4 |
| 05/01 | 262 | 263 | 256 | 259 | -4.78% | 182,000 | 37億370万 | -2.63% | 5.14 | 0.4 |
| 04/30 | 270 | 276 | 269 | 272 | +1.12% | 82,600 | 38億8960万 | +1.87% | 5.4 | 0.42 |
| 04/26 | 273 | 273 | 268 | 269 | -0.55% | 41,200 | 38億4670万 | +0.75% | 5.34 | 0.41 |
| 04/25 | 275 | 275 | 270 | 271 | -0.73% | 55,200 | 38億6815万 | +0.93% | 5.37 | 0.41 |
| 04/24 | 274 | 275 | 270 | 273 | +0.18% | 60,200 | 38億9675万 | +1.3% | 5.41 | 0.42 |
| 04/23 | 269 | 272 | 267 | 272 | +1.12% | 42,800 | 38億8960万 | +1.12% | 5.4 | 0.42 |
| 04/22 | 266 | 273 | 266 | 269 | +1.51% | 77,000 | 38億4670万 | 0% | 5.34 | 0.41 |
| 04/19 | 266 | 266 | 264 | 265 | -0.56% | 18,400 | 37億8950万 | -1.49% | 5.26 | 0.41 |
| 04/18 | 267 | 268 | 263 | 267 | +0.19% | 28,800 | 38億1095万 | -0.93% | 5.29 | 0.41 |
| 04/17 | 265 | 267 | 264 | 266 | +0.76% | 22,600 | 38億380万 | -1.12% | 5.28 | 0.41 |
| 04/16 | 265 | 265 | 263 | 264 | -0.75% | 24,000 | 37億7520万 | -1.86% | 5.24 | 0.4 |
| 04/15 | 267 | 267 | 265 | 266 | -0.19% | 40,000 | 38億380万 | -1.12% | 5.28 | 0.41 |
| 04/12 | 269 | 269 | 266 | 267 | -0.56% | 18,600 | 38億1095万 | -0.93% | 5.29 | 0.41 |
| 04/11 | 270 | 272 | 267 | 268 | -0.37% | 44,000 | 38億3240万 | -0.74% | 5.32 | 0.41 |
| 04/10 | 270 | 271 | 266 | 269 | +0.37% | 43,000 | 38億4670万 | -0.37% | 5.34 | 0.41 |
| 04/09 | 270 | 270 | 265 | 268 | +0.75% | 39,000 | 38億3240万 | -0.74% | 5.32 | 0.41 |
| 04/08 | 264 | 267 | 263 | 266 | +1.33% | 36,200 | 38億380万 | -1.12% | 5.28 | 0.41 |
| 04/05 | 255 | 264 | 254 | 263 | +2.54% | 121,200 | 37億5375万 | -2.42% | 5.21 | 0.4 |
| 04/04 | 256 | 256 | 252 | 256 | -0.58% | 19,600 | 36億6080万 | -4.83% | 5.08 | 0.39 |
| 04/03 | 258 | 258 | 254 | 258 | -0.19% | 16,600 | 36億8225万 | -4.63% | 5.11 | 0.39 |
| 04/02 | 254 | 259 | 250 | 258 | 0% | 45,200 | 36億8940万 | -4.44% | 5.12 | 0.39 |
| 04/01 | 266 | 266 | 252 | 258 | -3.37% | 94,000 | 36億8940万 | -4.44% | 5.12 | 0.39 |
| 03/29 | 267 | 268 | 263 | 267 | -0.93% | 49,200 | 38億1810万 | -1.11% | 17.9 | 0.67 |
| 03/28 | 270 | 270 | 266 | 270 | -0.74% | 43,200 | 38億5385万 | -0.19% | 18.07 | 0.67 |
| 03/27 | 267 | 275 | 265 | 272 | -3.55% | 77,000 | 38億8245万 | +0.56% | 18.21 | 0.68 |
| 03/26 | 285 | 287 | 278 | 282 | -1.75% | 137,000 | 40億2545万 | +4.65% | 18.88 | 0.7 |
| 03/25 | 287 | 288 | 284 | 287 | +1.06% | 174,400 | 40億9695万 | +6.9% | 19.21 | 0.72 |
| 03/22 | 283 | 286 | 282 | 284 | +0.18% | 121,600 | 40億5405万 | +6.18% | 19.01 | 0.71 |
| 03/21 | 280 | 284 | 279 | 283 | +1.07% | 110,600 | 40億4690万 | +6.39% | 18.98 | 0.71 |
| 03/19 | 280 | 280 | 276 | 280 | +1.82% | 57,000 | 40億400万 | +6.06% | 18.78 | 0.7 |
| 03/18 | 274 | 282 | 273 | 275 | +2.23% | 157,800 | 39億3250万 | +4.17% | 18.44 | 0.69 |
| 03/15 | 270 | 273 | 268 | 269 | +0.37% | 120,000 | 38億4670万 | +2.28% | 18.04 | 0.67 |
| 03/14 | 271 | 271 | 268 | 268 | -0.74% | 46,400 | 38億3240万 | +1.9% | 17.97 | 0.67 |
| 03/13 | 268 | 270 | 266 | 270 | +0.93% | 34,000 | 38億6100万 | +2.27% | 18.11 | 0.67 |
| 03/12 | 270 | 270 | 267 | 268 | -0.37% | 33,800 | 38億2525万 | +1.33% | 17.94 | 0.67 |
| 03/11 | 268 | 271 | 267 | 269 | +0.75% | 64,600 | 38億3955万 | +1.7% | 18.01 | 0.67 |
| 03/08 | 270 | 270 | 265 | 267 | -0.56% | 93,200 | 38億1095万 | +0.95% | 17.87 | 0.67 |
| 03/07 | 268 | 273 | 266 | 268 | 0% | 84,800 | 38億3240万 | +1.13% | 17.97 | 0.67 |
| 03/06 | 269 | 269 | 265 | 268 | -0.19% | 74,000 | 38億3240万 | +1.13% | 17.97 | 0.67 |
| 03/05 | 268 | 269 | 267 | 269 | +1.13% | 49,000 | 38億3955万 | +1.32% | 18.01 | 0.67 |
| 03/04 | 265 | 267 | 265 | 266 | +0.38% | 60,400 | 37億9665万 | -0.19% | 17.8 | 0.66 |
| 03/01 | 265 | 265 | 263 | 265 | 0% | 41,200 | 37億8235万 | -0.56% | 17.74 | 0.66 |
| 02/28 | 264 | 266 | 263 | 265 | +0.57% | 29,600 | 37億8235万 | -0.56% | 17.74 | 0.66 |
| 02/27 | 267 | 268 | 263 | 263 | -0.57% | 28,600 | 37億6090万 | -1.13% | 17.64 | 0.66 |
| 02/26 | 265 | 267 | 263 | 265 | -0.38% | 39,600 | 37億8235万 | -0.94% | 17.74 | 0.66 |
| 02/25 | 268 | 269 | 262 | 266 | +2.12% | 72,400 | 37億9665万 | -0.56% | 17.8 | 0.66 |
| 02/22 | 260 | 263 | 258 | 260 | +0.39% | 23,400 | 37億1800万 | -2.62% | 17.44 | 0.65 |
| 02/21 | 258 | 262 | 256 | 259 | 0% | 44,800 | 37億370万 | -3% | 17.37 | 0.65 |
| 02/20 | 261 | 263 | 258 | 259 | +1.37% | 44,200 | 37億370万 | -3.36% | 17.37 | 0.65 |
| 02/19 | 257 | 259 | 251 | 256 | +0.59% | 41,400 | 36億5365万 | -4.66% | 17.13 | 0.64 |
| 02/18 | 255 | 256 | 252 | 254 | -0.2% | 20,000 | 36億3220万 | -5.22% | 17.03 | 0.63 |
| 02/15 | 260 | 260 | 250 | 255 | -1.93% | 57,400 | 36億3935万 | -5.39% | 17.07 | 0.64 |
| 02/14 | 253 | 263 | 253 | 260 | +2.57% | 50,000 | 37億1085万 | -3.53% | 17.4 | 0.65 |
| 02/13 | 264 | 264 | 250 | 253 | -4.71% | 159,000 | 36億1790万 | -6.3% | 16.97 | 0.63 |
| 02/12 | 266 | 268 | 263 | 266 | +1.14% | 73,200 | 37億9665万 | -1.67% | 17.8 | 0.66 |
| 02/08 | 270 | 270 | 261 | 263 | -2.96% | 125,000 | 37億5375万 | -2.78% | 17.6 | 0.66 |
| 02/07 | 277 | 277 | 269 | 271 | -1.99% | 95,000 | 38億6815万 | +0.19% | 18.14 | 0.68 |
| 02/06 | 274 | 278 | 271 | 276 | +1.1% | 114,800 | 39億4680万 | +2.22% | 18.51 | 0.69 |
| 02/05 | 274 | 276 | 273 | 273 | -0.36% | 52,400 | 39億390万 | +1.49% | 18.31 | 0.68 |
| 02/04 | 274 | 278 | 272 | 274 | +0.55% | 80,000 | 39億1820万 | +2.24% | 18.37 | 0.68 |
| 02/01 | 275 | 275 | 270 | 273 | -0.91% | 62,600 | 38億9675万 | +1.68% | 18.27 | 0.68 |
| 01/31 | 274 | 276 | 272 | 275 | +0.36% | 25,200 | 39億3250万 | +3% | 18.44 | 0.69 |
| 01/30 | 274 | 277 | 271 | 274 | +0.18% | 61,200 | 39億1820万 | - | 18.37 | 0.68 |
| 01/29 | 280 | 283 | 274 | 274 | -2.15% | 120,600 | 39億1105万 | - | 18.34 | 0.68 |
| 01/28 | 274 | 282 | 274 | 280 | +2.57% | 165,200 | 39億9685万 | - | 18.74 | 0.7 |
| 01/25 | 272 | 274 | 270 | 273 | +0.18% | 55,600 | 38億9675万 | - | 18.27 | 0.68 |
| 01/24 | 273 | 274 | 270 | 272 | 0% | 52,400 | 38億8960万 | - | 18.24 | 0.68 |
| 01/23 | 274 | 274 | 270 | 272 | -0.55% | 73,400 | 38億8960万 | - | 18.24 | 0.68 |
| 01/22 | 272 | 274 | 269 | 274 | +1.3% | 115,600 | 39億1105万 | - | 18.34 | 0.68 |
| 01/21 | 268 | 270 | 267 | 270 | +1.5% | 87,400 | 38億6100万 | - | 18.11 | 0.67 |
| 01/18 | 269 | 269 | 265 | 266 | 0% | 42,200 | 38億380万 | - | 17.84 | 0.66 |
| 01/17 | 266 | 269 | 264 | 266 | -0.93% | 38,600 | 38億380万 | - | 17.84 | 0.66 |
| 01/16 | 268 | 270 | 266 | 269 | +0.75% | 55,200 | 38億3955万 | - | 18.01 | 0.67 |
| 01/15 | 270 | 272 | 267 | 267 | -0.19% | 63,400 | 38億1095万 | - | 17.87 | 0.67 |
| 01/11 | 264 | 268 | 262 | 267 | +0.75% | 133,000 | 38億1810万 | - | 17.9 | 0.67 |
| 01/10 | 270 | 270 | 261 | 265 | -1.49% | 83,400 | 37億8950万 | - | 17.77 | 0.66 |
| 01/09 | 272 | 272 | 266 | 269 | +0.56% | 58,200 | 38億4670万 | - | 18.04 | 0.67 |
| 01/08 | 264 | 283 | 264 | 268 | +1.13% | 220,400 | 38億2525万 | - | 17.94 | 0.67 |
| 01/07 | 268 | 268 | 263 | 265 | -1.31% | 80,000 | 37億8235万 | - | 17.74 | 0.66 |
| 01/04 | 261 | 270 | 260 | 268 | +3.47% | 152,400 | 38億3240万 | - | 17.97 | 0.67 |
| 2012 |
| 12/28 | 258 | 259 | 258 | 259 | +0.39% | 107,800 | - | - | - | - |
| 12/27 | 262 | 262 | 257 | 258 | -0.96% | 81,000 | - | - | - | - |
| 12/26 | 260 | 262 | 258 | 261 | +1.76% | 113,400 | - | - | - | - |
| 12/25 | 264 | 264 | 255 | 256 | -1.16% | 284,800 | - | - | - | - |
| 12/21 | 260 | 264 | 259 | 259 | 0% | 272,800 | - | - | - | - |
| 12/20 | 265 | 275 | 259 | 259 | 0% | 2,249,400 | - | - | - | - |
