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 |
|---|
| 2015 | 10/1, 株式分割 1→4 |
| 2013 |
| 03/29 | 557 | 563 | 552 | 558 | +0.22% | 132,400 | 246億1250万 | +9.41% | 10.16 | 0.84 |
| 03/28 | 536 | 562 | 534 | 557 | +6.4% | 169,200 | 245億5736万 | +10.03% | 10.14 | 0.84 |
| 03/27 | 511 | 533 | 503 | 523 | -1.83% | 120,800 | 230億7973万 | +4.23% | 9.53 | 0.79 |
| 03/26 | 532 | 536 | 516 | 533 | -0.74% | 128,800 | 235億979万 | +7.03% | 9.7 | 0.8 |
| 03/25 | 540 | 543 | 524 | 537 | -1.51% | 180,000 | 236億8622万 | +8.92% | 9.78 | 0.81 |
| 03/22 | 554 | 561 | 545 | 545 | -1.71% | 138,400 | 240億5012万 | +11.73% | 9.93 | 0.82 |
| 03/21 | 560 | 568 | 553 | 555 | -1.03% | 118,400 | 244億6915万 | +15.09% | 10.1 | 0.83 |
| 03/19 | 565 | 570 | 556 | 561 | -1.58% | 162,400 | 247億2277万 | +17.51% | 10.2 | 0.84 |
| 03/18 | 572 | 578 | 559 | 570 | -1.43% | 205,600 | 251億1974万 | +20.91% | 10.37 | 0.86 |
| 03/15 | 536 | 580 | 534 | 578 | +10.47% | 390,800 | 254億8364万 | +24.52% | 10.52 | 0.87 |
| 03/14 | 512 | 525 | 506 | 523 | +3.05% | 214,400 | 230億6870万 | +14.44% | 9.52 | 0.79 |
| 03/13 | 494 | 512 | 494 | 508 | +3.2% | 200,800 | 223億8502万 | +12.03% | 9.24 | 0.76 |
| 03/12 | 494 | 495 | 486 | 492 | -0.1% | 127,600 | 216億9031万 | +9.77% | 8.95 | 0.74 |
| 03/11 | 472 | 495 | 470 | 492 | +6.61% | 196,800 | 217億1237万 | +10.87% | 8.96 | 0.74 |
| 03/08 | 478 | 485 | 449 | 462 | -5.43% | 283,600 | 203億6706万 | +4.94% | 8.41 | 0.69 |
| 03/07 | 493 | 496 | 484 | 488 | 0% | 81,600 | 215億3593万 | +11.73% | 8.89 | 0.73 |
| 03/06 | 483 | 494 | 483 | 488 | +1.09% | 57,600 | 215億3593万 | +13.02% | 8.89 | 0.73 |
| 03/05 | 498 | 498 | 483 | 483 | -3.3% | 144,800 | 213億437万 | +12.85% | 8.79 | 0.73 |
| 03/04 | 510 | 510 | 494 | 500 | +1.94% | 151,600 | 220億3215万 | +17.81% | 9.09 | 0.75 |
| 03/01 | 475 | 501 | 466 | 490 | +3.65% | 166,800 | 216億1312万 | +16.95% | 8.92 | 0.74 |
| 02/28 | 458 | 474 | 458 | 473 | +2.6% | 116,000 | 208億5225万 | +14.19% | 8.61 | 0.71 |
| 02/27 | 478 | 478 | 460 | 461 | -2.28% | 87,200 | 203億2295万 | +12.1% | 8.39 | 0.69 |
| 02/26 | 465 | 476 | 450 | 472 | +0.64% | 124,800 | 207億9712万 | +15.85% | 8.58 | 0.71 |
| 02/25 | 444 | 471 | 444 | 469 | +4.63% | 194,000 | 206億6479万 | +15.97% | 8.53 | 0.7 |
| 02/22 | 457 | 457 | 430 | 448 | -1.7% | 167,200 | 197億4954万 | +11.94% | 8.15 | 0.67 |
| 02/21 | 443 | 460 | 440 | 456 | +3.52% | 139,600 | 200億9138万 | +15.03% | 8.29 | 0.68 |
| 02/20 | 427 | 440 | 422 | 440 | +5.01% | 112,800 | 194億770万 | +12.24% | 8.01 | 0.66 |
| 02/19 | 409 | 425 | 409 | 419 | +1.7% | 87,200 | 184億8143万 | +7.71% | 7.63 | 0.63 |
| 02/18 | 408 | 417 | 406 | 412 | +0.49% | 53,200 | 181億7267万 | +6.74% | 7.5 | 0.62 |
| 02/15 | 415 | 417 | 400 | 410 | -0.61% | 97,200 | 180億8445万 | +6.77% | 7.46 | 0.62 |
| 02/14 | 413 | 415 | 395 | 413 | 0% | 106,000 | 181億9472万 | +7.98% | 7.51 | 0.62 |
| 02/13 | 425 | 430 | 413 | 413 | +0.49% | 133,200 | 181億9472万 | +8.84% | 7.51 | 0.62 |
| 02/12 | 411 | 414 | 410 | 411 | +0.67% | 65,600 | 181億650万 | +8.89% | 7.47 | 0.62 |
| 02/08 | 409 | 410 | 408 | 408 | 0% | 82,800 | 179億8521万 | +8.73% | 7.42 | 0.61 |
| 02/07 | 403 | 410 | 403 | 408 | +1.12% | 93,200 | 179億8521万 | +9.61% | 7.42 | 0.61 |
| 02/06 | 400 | 409 | 400 | 403 | +1.7% | 99,200 | 177億8672万 | +9.28% | 7.34 | 0.61 |
| 02/05 | 392 | 400 | 385 | 397 | +1.15% | 162,400 | 174億8899万 | +8.33% | 7.22 | 0.6 |
| 02/04 | 393 | 397 | 388 | 392 | +0.32% | 76,800 | 172億9050万 | +7.69% | 7.14 | 0.59 |
| 02/01 | 385 | 392 | 380 | 391 | +2.96% | 76,000 | 172億3536万 | +8.24% | 7.11 | 0.59 |
| 01/31 | 377 | 387 | 377 | 380 | +0.6% | 75,200 | 167億3914万 | +6.01% | 6.91 | 0.57 |
| 01/30 | 380 | 383 | 377 | 377 | -0.59% | 50,000 | 166億3990万 | +6.27% | 6.87 | 0.57 |
| 01/29 | 379 | 382 | 376 | 380 | +0.2% | 12,000 | 167億3914万 | +7.81% | 6.91 | 0.57 |
| 01/28 | 378 | 385 | 375 | 379 | +0.93% | 40,000 | 167億606万 | +8.52% | 6.89 | 0.57 |
| 01/25 | 386 | 393 | 363 | 375 | -1.31% | 106,000 | 165億5168万 | +8.77% | 6.83 | 0.56 |
| 01/24 | 367 | 388 | 367 | 380 | +1% | 102,400 | 167億7222万 | +11.18% | 6.92 | 0.57 |
| 01/23 | 376 | 381 | 363 | 377 | -1.57% | 81,600 | 166億682万 | +11.39% | 6.85 | 0.57 |
| 01/22 | 385 | 386 | 376 | 383 | -1.29% | 73,200 | 168億7147万 | +14.18% | 6.96 | 0.57 |
| 01/21 | 361 | 388 | 361 | 388 | +7.56% | 114,400 | 170億9201万 | +17.07% | 7.05 | 0.58 |
| 01/18 | 353 | 362 | 353 | 360 | +2.13% | 43,200 | 158億9006万 | +10.17% | 6.56 | 0.54 |
| 01/17 | 358 | 361 | 353 | 353 | -1.33% | 34,800 | 155億5924万 | +8.87% | 6.42 | 0.53 |
| 01/16 | 363 | 364 | 354 | 358 | -1.04% | 23,600 | 157億6876万 | +11.37% | 6.51 | 0.54 |
| 01/15 | 362 | 363 | 360 | 361 | +1.05% | 77,200 | 159億3416万 | +13.6% | 6.58 | 0.54 |
| 01/11 | 360 | 361 | 358 | 358 | +0.14% | 29,600 | 157億6876万 | +13.85% | 6.51 | 0.54 |
| 01/10 | 355 | 359 | 355 | 357 | +1.13% | 36,800 | 157億4670万 | +14.79% | 6.5 | 0.54 |
| 01/09 | 346 | 356 | 340 | 353 | +1.88% | 63,600 | 155億7027万 | +14.24% | 6.43 | 0.53 |
| 01/08 | 353 | 356 | 347 | 347 | -3.08% | 28,400 | 152億8357万 | +13.24% | 6.31 | 0.52 |
| 01/07 | 362 | 362 | 345 | 358 | +0.49% | 68,000 | 157億6876万 | +17.99% | 6.51 | 0.54 |
| 01/04 | 345 | 360 | 340 | 356 | +6.04% | 87,200 | 156億9157万 | +18.58% | 6.48 | 0.53 |
| 2012 |
| 12/28 | 332 | 338 | 331 | 336 | +0.68% | 48,000 | - | +12.96% | - | - |
| 12/27 | 334 | 334 | 331 | 333 | +0.53% | 54,000 | - | +12.97% | - | - |
| 12/26 | 328 | 337 | 328 | 332 | -0.3% | 46,400 | - | +13.53% | - | - |
| 12/25 | 335 | 335 | 323 | 333 | -0.67% | 82,000 | - | +15.05% | - | - |
| 12/21 | 318 | 338 | 318 | 335 | +6.95% | 130,000 | - | +17.05% | - | - |
| 12/20 | 309 | 320 | 306 | 313 | +2.54% | 77,200 | - | +10.6% | - | - |
| 12/19 | 305 | 310 | 302 | 305 | +1.24% | 49,600 | - | +9.02% | - | - |
| 12/18 | 297 | 305 | 297 | 302 | +1.69% | 38,000 | - | +8.84% | - | - |
| 12/17 | 289 | 297 | 289 | 297 | +2.86% | 21,600 | - | +7.82% | - | - |
| 12/14 | 291 | 298 | 288 | 288 | -0.35% | 86,800 | - | +5.59% | - | - |
| 12/13 | 290 | 291 | 288 | 289 | +1.05% | 32,000 | - | +6.34% | - | - |
| 12/12 | 287 | 290 | 286 | 286 | -0.69% | 32,400 | - | +5.63% | - | - |
| 12/11 | 290 | 290 | 286 | 288 | +0.17% | 28,800 | - | +6.76% | - | - |
| 12/10 | 287 | 289 | 280 | 288 | +0.96% | 17,200 | - | +6.97% | - | - |
| 12/07 | 293 | 293 | 279 | 285 | 0% | 67,600 | - | +6.34% | - | - |
| 12/06 | 283 | 286 | 276 | 285 | +0.62% | 18,800 | - | +6.74% | - | - |
| 12/05 | 274 | 283 | 272 | 283 | +1.8% | 20,800 | - | +6.48% | - | - |
| 12/04 | 280 | 283 | 273 | 278 | -0.63% | 32,000 | - | +5% | - | - |
| 12/03 | 280 | 283 | 277 | 280 | -0.88% | 18,800 | - | +6.06% | - | - |
| 11/30 | 290 | 290 | 283 | 283 | -1.14% | 18,400 | - | +7.41% | - | - |
| 11/29 | 284 | 290 | 282 | 286 | +1.6% | 32,000 | - | +9.06% | - | - |
| 11/28 | 289 | 290 | 281 | 281 | -2.6% | 22,400 | - | +7.76% | - | - |
| 11/27 | 285 | 290 | 284 | 289 | +2.12% | 25,600 | - | +11.06% | - | - |
| 11/26 | 272 | 283 | 272 | 283 | +3.29% | 27,600 | - | +9.59% | - | - |
| 11/22 | 275 | 275 | 268 | 274 | +0.27% | 80,000 | - | +6.52% | - | - |
| 11/21 | 267 | 275 | 267 | 273 | +2.82% | 40,400 | - | +6.64% | - | - |
| 11/20 | 265 | 266 | 253 | 266 | -0.28% | 35,600 | - | +4.53% | - | - |
| 11/19 | 260 | 267 | 256 | 266 | +4.41% | 14,800 | - | +5.24% | - | - |
| 11/16 | 244 | 256 | 244 | 255 | +3.45% | 20,000 | - | +0.79% | - | - |
| 11/15 | 241 | 248 | 241 | 247 | +2.92% | 10,800 | - | -2.18% | - | - |
| 11/14 | 245 | 248 | 240 | 240 | -3.23% | 26,800 | - | -4.96% | - | - |
| 11/13 | 247 | 248 | 245 | 248 | 0% | 34,800 | - | -1.79% | - | - |
| 11/12 | 250 | 250 | 248 | 248 | -1% | 12,400 | - | -1.79% | - | - |
| 11/09 | 251 | 255 | 250 | 250 | -2.25% | 13,200 | - | -0.79% | - | - |
| 11/08 | 258 | 258 | 255 | 256 | -1.54% | 9,600 | - | +1.89% | - | - |
| 11/07 | 263 | 263 | 258 | 260 | -1.05% | 7,600 | - | +3.49% | - | - |
| 11/06 | 262 | 263 | 262 | 263 | +0.57% | 7,600 | - | +4.58% | - | - |
| 11/05 | 263 | 263 | 258 | 261 | -1.32% | 6,400 | - | +4.4% | - | - |
| 11/02 | 263 | 265 | 260 | 265 | +0.76% | 34,800 | - | +5.8% | - | - |
| 11/01 | 262 | 263 | 260 | 263 | +2.24% | 16,000 | - | +5.42% | - | - |
| 10/31 | 257 | 260 | 252 | 257 | -1.44% | 22,800 | - | +3.11% | - | - |
| 10/30 | 249 | 262 | 249 | 261 | +2.66% | 39,600 | - | +4.62% | - | - |
