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 | 4/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 526 | 529 | 520 | 525 | -0.19% | 1,700 | 27億1283万 | +2.34% | - | - |
| 03/28 | 520 | 526 | 518 | 526 | 0% | 3,100 | 27億1799万 | +2.94% | - | - |
| 03/27 | 533 | 533 | 510 | 526 | -0.57% | 4,500 | 27億1799万 | +3.34% | - | - |
| 03/26 | 529 | 530 | 521 | 529 | +1.34% | 1,400 | 27億3350万 | +4.55% | - | - |
| 03/25 | 530 | 536 | 516 | 522 | +0.38% | 3,200 | 26億9733万 | +3.78% | - | - |
| 03/22 | 540 | 540 | 517 | 520 | -1.89% | 5,800 | 26億8699万 | +4% | - | - |
| 03/21 | 524 | 531 | 520 | 530 | +2.12% | 6,100 | 27億3866万 | +6.43% | - | - |
| 03/19 | 515 | 525 | 515 | 519 | +0.78% | 1,300 | 26億8182万 | +4.64% | - | - |
| 03/18 | 525 | 525 | 515 | 515 | -0.96% | 3,000 | 26億6115万 | +4.25% | - | - |
| 03/15 | 517 | 526 | 510 | 520 | -1.33% | 7,200 | 26億8699万 | +5.48% | - | - |
| 03/14 | 523 | 530 | 515 | 527 | +1.74% | 3,600 | 27億2316万 | +7.11% | - | - |
| 03/13 | 520 | 538 | 517 | 518 | -0.38% | 3,400 | 26億7666万 | +5.5% | - | - |
| 03/12 | 529 | 545 | 515 | 520 | -1.33% | 5,800 | 26億8699万 | +6.34% | - | - |
| 03/11 | 545 | 545 | 520 | 527 | -3.3% | 3,700 | 27億2316万 | +7.99% | - | - |
| 03/08 | 540 | 545 | 535 | 545 | -0.55% | 900 | 28億1617万 | +12.14% | - | - |
| 03/07 | 551 | 551 | 521 | 548 | -0.54% | 4,600 | 28億3168万 | +13.22% | - | - |
| 03/06 | 541 | 553 | 535 | 551 | +6.78% | 13,800 | 28億4718万 | +14.55% | - | - |
| 03/05 | 499 | 516 | 499 | 516 | +4.45% | 11,600 | 26億6632万 | +7.72% | - | - |
| 03/04 | 486 | 495 | 483 | 494 | +2.28% | 5,000 | 25億5264万 | +3.35% | - | - |
| 03/01 | 465 | 489 | 465 | 483 | +1.05% | 4,500 | 24億9580万 | +1.05% | - | - |
| 02/28 | 477 | 480 | 470 | 478 | +1.7% | 2,600 | 24億6996万 | -0.21% | - | - |
| 02/27 | 476 | 476 | 466 | 470 | -1.05% | 5,200 | 24億2863万 | -1.88% | - | - |
| 02/26 | 480 | 480 | 472 | 475 | -1.04% | 2,700 | 24億5446万 | -1.04% | - | - |
| 02/25 | 480 | 480 | 474 | 480 | +2.56% | 1,900 | 24億8030万 | -0.21% | - | - |
| 02/22 | 473 | 473 | 468 | 468 | +0.21% | 800 | 24億1829万 | -2.9% | - | - |
| 02/21 | 460 | 467 | 460 | 467 | 0% | 1,300 | 24億1312万 | -3.11% | - | - |
| 02/20 | 465 | 467 | 465 | 467 | +1.97% | 2,000 | 24億1312万 | -3.31% | - | - |
| 02/19 | 456 | 459 | 455 | 458 | +0.99% | 2,000 | 23億6662万 | -5.57% | - | - |
| 02/18 | 452 | 459 | 451 | 454 | -0.77% | 1,100 | 23億4337万 | -6.88% | - | - |
| 02/15 | 461 | 461 | 442 | 457 | -2.14% | 4,000 | 23億6145万 | -6.35% | - | - |
| 02/14 | 465 | 467 | 458 | 467 | 0% | 1,700 | 24億1312万 | -4.5% | - | - |
| 02/13 | 480 | 481 | 455 | 467 | -2.71% | 8,900 | 24億1312万 | -4.5% | - | - |
| 02/12 | 488 | 490 | 473 | 480 | -2.04% | 9,200 | 24億8030万 | -2.04% | - | - |
| 02/08 | 491 | 491 | 486 | 490 | -0.31% | 4,600 | 25億3197万 | 0% | - | - |
| 02/07 | 498 | 498 | 486 | 492 | -0.71% | 4,300 | 25億3972万 | +0.51% | - | - |
| 02/06 | 490 | 498 | 485 | 495 | +2.06% | 4,300 | 25億5781万 | +1.43% | - | - |
| 02/05 | 489 | 489 | 485 | 485 | -1.22% | 3,000 | 25億614万 | -0.41% | - | - |
| 02/04 | 494 | 494 | 488 | 491 | +1.24% | 5,800 | 25億3714万 | +1.24% | - | - |
| 02/01 | 481 | 486 | 481 | 485 | +1.04% | 5,400 | 25億614万 | +0.41% | - | - |
| 01/31 | 487 | 487 | 474 | 480 | -1.64% | 4,500 | 24億8030万 | -0.41% | - | - |
| 01/30 | 486 | 488 | 478 | 488 | -1.01% | 2,100 | 25億2164万 | +1.88% | - | - |
| 01/29 | 500 | 500 | 475 | 493 | -0.4% | 7,800 | 25億4747万 | +3.35% | - | - |
| 01/28 | 495 | 499 | 486 | 495 | 0% | 4,500 | 25億5781万 | +4.43% | - | - |
| 01/25 | 500 | 500 | 487 | 495 | 0% | 7,400 | 25億5781万 | +5.32% | - | - |
| 01/24 | 498 | 498 | 487 | 495 | +1.43% | 4,400 | 25億5781万 | +6% | - | - |
| 01/23 | 498 | 498 | 488 | 488 | -1.41% | 5,600 | 25億2164万 | +5.4% | - | - |
| 01/22 | 496 | 496 | 495 | 495 | 0% | 1,600 | 25億5781万 | +7.61% | - | - |
| 01/21 | 495 | 499 | 491 | 495 | 0% | 3,600 | 25億5781万 | +8.55% | - | - |
| 01/18 | 490 | 500 | 488 | 495 | +2.38% | 12,800 | 25億5781万 | +9.51% | - | - |
| 01/17 | 494 | 494 | 484 | 484 | -1.63% | 5,600 | 24億9838万 | +7.92% | - | - |
| 01/16 | 504 | 504 | 491 | 492 | -2.67% | 2,500 | 25億3972万 | +10.45% | - | - |
| 01/15 | 513 | 519 | 490 | 505 | +0.4% | 9,600 | 26億948万 | +14.51% | - | - |
| 01/11 | 484 | 514 | 484 | 503 | +4.36% | 5,500 | 25億9915万 | +15.1% | - | - |
| 01/10 | 481 | 486 | 481 | 482 | +0.94% | 3,200 | 24億9063万 | +11.32% | - | - |
| 01/09 | 473 | 481 | 473 | 478 | +0.1% | 1,000 | 24億6738万 | +10.79% | - | - |
| 01/08 | 480 | 482 | 477 | 477 | -1.55% | 700 | 24億6480万 | +11.45% | - | - |
| 01/07 | 488 | 491 | 485 | 485 | +0.73% | 1,300 | 25億355万 | +14% | - | - |
| 01/04 | 479 | 490 | 478 | 481 | +2.34% | 5,100 | 24億8547万 | +13.98% | - | - |
| 2012 |
| 12/28 | 465 | 475 | 459 | 470 | +1.08% | 4,500 | - | +12.17% | - | - |
| 12/27 | 470 | 476 | 463 | 465 | +0.43% | 8,700 | - | +11.51% | - | - |
| 12/26 | 451 | 463 | 438 | 463 | +3.81% | 6,100 | - | +11.57% | - | - |
| 12/25 | 454 | 454 | 446 | 446 | +0.68% | 3,000 | - | +8.25% | - | - |
| 12/21 | 463 | 470 | 430 | 443 | -3.28% | 11,300 | - | +8.05% | - | - |
| 12/20 | 424 | 463 | 419 | 458 | +9.96% | 33,500 | - | +12.25% | - | - |
| 12/19 | 425 | 425 | 417 | 417 | -0.36% | 16,200 | - | +2.84% | - | - |
| 12/18 | 425 | 425 | 418 | 418 | +0.72% | 2,200 | - | +3.47% | - | - |
| 12/17 | 416 | 420 | 415 | 415 | -0.36% | 2,200 | - | +2.98% | - | - |
| 12/14 | 417 | 417 | 408 | 417 | +0.36% | 2,800 | - | +3.35% | - | - |
| 12/13 | 402 | 417 | 400 | 415 | +3.75% | 13,100 | - | +3.23% | - | - |
| 12/12 | 400 | 401 | 398 | 400 | -0.25% | 5,000 | - | -0.5% | - | - |
| 12/11 | 400 | 401 | 398 | 401 | +0.88% | 2,800 | - | -0.25% | - | - |
| 12/10 | 401 | 401 | 397 | 398 | -0.87% | 3,400 | - | -1.12% | - | - |
| 12/07 | 397 | 401 | 397 | 401 | +0.25% | 600 | - | -0.25% | - | - |
| 12/06 | 402 | 410 | 399 | 400 | 0% | 5,100 | - | -0.5% | - | - |
| 12/05 | 400 | 400 | 396 | 400 | 0% | 4,400 | - | -0.74% | - | - |
| 12/04 | 401 | 406 | 393 | 400 | 0% | 6,600 | - | -0.74% | - | - |
| 12/03 | 408 | 410 | 392 | 400 | -1.84% | 7,600 | - | -0.99% | - | - |
| 11/30 | 409 | 411 | 407 | 408 | -0.61% | 1,500 | - | +0.87% | - | - |
| 11/29 | 411 | 414 | 410 | 410 | -0.24% | 2,500 | - | +1.23% | - | - |
| 11/28 | 415 | 415 | 411 | 411 | -0.12% | 2,000 | - | +1.48% | - | - |
| 11/27 | 409 | 412 | 409 | 412 | +0.61% | 900 | - | +1.6% | - | - |
| 11/26 | 411 | 415 | 408 | 409 | -0.61% | 3,500 | - | +0.99% | - | - |
| 11/22 | 413 | 414 | 407 | 412 | +0.37% | 2,900 | - | +1.6% | - | - |
| 11/21 | 402 | 412 | 402 | 410 | +1.99% | 2,000 | - | +1.23% | - | - |
| 11/20 | 395 | 404 | 395 | 402 | +0.5% | 1,800 | - | -0.74% | - | - |
| 11/19 | 393 | 406 | 393 | 400 | +2.56% | 4,300 | - | -1.23% | - | - |
| 11/16 | 390 | 391 | 390 | 390 | 0% | 1,000 | - | -3.94% | - | - |
| 11/15 | 385 | 390 | 383 | 390 | -0.26% | 2,100 | - | -3.94% | - | - |
| 11/14 | 387 | 398 | 385 | 391 | +1.16% | 2,800 | - | -3.93% | - | - |
| 11/13 | 391 | 392 | 386 | 387 | -2.52% | 6,700 | - | -5.04% | - | - |
| 11/12 | 400 | 400 | 393 | 397 | -2.1% | 3,100 | - | -3.06% | - | - |
| 11/09 | 401 | 407 | 398 | 405 | 0% | 2,900 | - | -1.22% | - | - |
| 11/08 | 398 | 405 | 398 | 405 | 0% | 1,500 | - | -1.46% | - | - |
| 11/07 | 400 | 405 | 397 | 405 | +0.87% | 2,900 | - | -1.7% | - | - |
| 11/06 | 402 | 402 | 400 | 402 | +0.37% | 600 | - | -2.78% | - | - |
| 11/05 | 401 | 401 | 398 | 400 | -0.62% | 3,100 | - | -3.38% | - | - |
| 11/02 | 410 | 410 | 403 | 403 | -1.95% | 2,500 | - | -3.25% | - | - |
| 11/01 | 415 | 415 | 411 | 411 | -0.24% | 2,100 | - | -1.79% | - | - |
| 10/31 | 413 | 424 | 409 | 412 | -0.24% | 3,300 | - | -1.79% | - | - |
| 10/30 | 414 | 415 | 413 | 413 | -1.79% | 700 | - | -2.02% | - | - |
