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 |
---|
2023 | 10/1, 株式分割 1→4 |
2013 |
03/29 | 332 | 340 | 332 | 337 | +1.97% | 7,709,600 | 2686億1687万 | -1.9% | - | 1.9 |
03/28 | 338 | 339 | 329 | 330 | -3.86% | 16,222,000 | 2634億2813万 | -3.51% | - | 1.87 |
03/27 | 346 | 350 | 342 | 343 | -1.72% | 8,169,200 | 2740億517万 | +0.37% | - | 1.94 |
03/26 | 351 | 354 | 348 | 349 | -2.51% | 7,609,600 | 2787億9477万 | +2.72% | - | 1.97 |
03/25 | 357 | 363 | 353 | 358 | +2.65% | 9,810,000 | 2859億7918万 | +5.68% | - | 2.02 |
03/22 | 351 | 354 | 345 | 349 | -2.72% | 10,666,400 | 2785億9521万 | +3.56% | - | 1.97 |
03/21 | 368 | 371 | 355 | 359 | -2.05% | 11,561,600 | 2863億7831万 | +7.09% | - | 2.03 |
03/19 | 360 | 373 | 359 | 366 | +3.31% | 8,674,800 | 2923億6531万 | +9.98% | - | 2.07 |
03/18 | 363 | 363 | 354 | 355 | -4.83% | 9,990,800 | 2829億8567万 | +7.42% | - | 2 |
03/15 | 380 | 381 | 371 | 373 | -0.4% | 11,600,800 | 2973億5448万 | +13.91% | - | 2.11 |
03/14 | 367 | 375 | 364 | 374 | +3.67% | 12,068,400 | 2985億5188万 | +15.08% | - | 2.11 |
03/13 | 356 | 365 | 353 | 361 | +1.33% | 9,352,800 | 2879億7484万 | +12.03% | - | 2.04 |
03/12 | 353 | 370 | 352 | 356 | +2.89% | 17,633,200 | 2841億8308万 | +11.25% | - | 2.01 |
03/11 | 357 | 358 | 345 | 346 | -1.14% | 9,077,200 | 2762億40万 | +8.81% | - | 1.96 |
03/08 | 340 | 352 | 339 | 350 | +4.56% | 36,926,400 | 2793億9347万 | +10.76% | - | 1.98 |
03/07 | 338 | 347 | 334 | 335 | +0.45% | 13,295,600 | 2672億1990万 | +6.27% | - | 1.89 |
03/06 | 336 | 338 | 329 | 333 | +1.14% | 10,359,600 | 2660億2250万 | +6.13% | - | 1.88 |
03/05 | 333 | 335 | 329 | 330 | -0.23% | 8,406,800 | 2630億2900万 | +5.27% | - | 1.86 |
03/04 | 332 | 333 | 328 | 330 | +0.53% | 7,676,800 | 2636億2770万 | +5.85% | - | 1.87 |
03/01 | 327 | 331 | 326 | 329 | -1.2% | 8,673,600 | 2622億3073万 | +5.29% | - | 1.86 |
02/28 | 325 | 334 | 323 | 333 | +4.48% | 19,579,600 | 2654億2380万 | +6.57% | - | 1.88 |
02/27 | 315 | 326 | 314 | 318 | +0.24% | 9,911,200 | 2540億4849万 | +2.33% | - | 1.8 |
02/26 | 312 | 323 | 309 | 318 | -2.76% | 13,074,400 | 2534億4979万 | +1.76% | - | 1.79 |
02/25 | 328 | 329 | 321 | 327 | +3.82% | 10,385,200 | 2606億3420万 | +4.31% | - | 1.85 |
02/22 | 311 | 315 | 302 | 315 | 0% | 9,972,400 | 2510億5499万 | +0.16% | - | 1.78 |
02/21 | 315 | 319 | 315 | 315 | -2.02% | 7,274,800 | 2510億5499万 | +0.16% | - | 1.78 |
02/20 | 320 | 325 | 314 | 321 | +1.66% | 11,419,200 | 2562億4373万 | +2.23% | - | 1.81 |
02/19 | 317 | 318 | 308 | 316 | -1.25% | 14,644,000 | 2520億5283万 | +0.24% | - | 1.78 |
02/18 | 315 | 321 | 312 | 320 | +4.92% | 16,430,400 | 2552億4589万 | +1.19% | - | 1.81 |
02/15 | 301 | 307 | 299 | 305 | -0.16% | 15,184,400 | 2432億7189万 | -3.86% | - | 1.72 |
02/14 | 297 | 311 | 297 | 305 | +4.81% | 16,415,600 | 2436億7102万 | -4.01% | - | 1.73 |
02/13 | 295 | 298 | 289 | 291 | -2.27% | 7,430,000 | 2324億9528万 | -8.7% | - | 1.65 |
02/12 | 302 | 305 | 298 | 298 | +1.97% | 8,758,000 | 2378億8358万 | -7.17% | - | 1.68 |
02/08 | 293 | 299 | 291 | 292 | -2.66% | 15,464,800 | 2332億9355万 | -9.52% | - | 1.65 |
02/07 | 303 | 305 | 299 | 300 | -2.67% | 12,047,600 | 2396億7969万 | -7.62% | - | 1.7 |
02/06 | 308 | 311 | 304 | 309 | +2.58% | 10,577,600 | 2462億6539万 | -5.37% | - | 1.74 |
02/05 | 304 | 305 | 299 | 301 | -3.22% | 11,428,800 | 2400億7882万 | -8.03% | - | 1.7 |
02/04 | 310 | 312 | 306 | 311 | +0.89% | 7,966,000 | 2480億6149万 | -4.97% | - | 1.76 |
02/01 | 315 | 315 | 307 | 308 | -0.73% | 10,559,200 | 2458億6626万 | -5.81% | - | 1.74 |
01/31 | 316 | 316 | 303 | 310 | -1.82% | 23,694,400 | 2476億6236万 | -5.12% | - | 1.75 |
01/30 | 303 | 316 | 302 | 316 | +2.35% | 13,706,800 | 2522億5239万 | -3.07% | - | 1.79 |
01/29 | 311 | 318 | 307 | 309 | -1.2% | 12,796,800 | 2464億6496万 | -5% | - | 1.74 |
01/28 | 324 | 324 | 312 | 313 | -5.3% | 17,857,600 | 2494億5846万 | -3.85% | - | 1.77 |
01/25 | 325 | 330 | 321 | 330 | +4.02% | 13,073,600 | 2634億2813万 | +1.85% | - | 1.87 |
01/24 | 314 | 321 | 309 | 317 | -0.24% | 19,212,000 | 2532億5023万 | -1.48% | - | 1.79 |
01/23 | 331 | 335 | 318 | 318 | -6.68% | 17,445,600 | 2538億4893万 | -0.93% | - | 1.8 |
01/22 | 343 | 347 | 335 | 341 | -0.07% | 12,375,600 | 2720億950万 | +6.82% | - | 1.93 |
01/21 | 345 | 347 | 337 | 341 | -1.16% | 16,088,400 | 2722億907万 | +7.57% | - | 1.93 |
01/18 | 341 | 345 | 336 | 345 | +8.15% | 25,735,200 | 2754億214万 | +9.87% | - | 1.95 |
01/17 | 322 | 331 | 313 | 319 | -0.78% | 20,488,000 | 2546億4719万 | +2.57% | - | 1.8 |
01/16 | 333 | 335 | 321 | 322 | -4.53% | 19,672,800 | 2566億4286万 | +4.38% | - | 1.82 |
01/15 | 350 | 351 | 333 | 337 | -3.16% | 17,170,400 | 2688億1643万 | +10.05% | - | 1.9 |
01/11 | 343 | 350 | 340 | 348 | +2.2% | 16,488,000 | 2775億9737万 | +14.39% | - | 1.97 |
01/10 | 342 | 344 | 338 | 340 | +0.96% | 9,627,600 | 2716億1037万 | +13.04% | - | 1.92 |
01/09 | 327 | 341 | 327 | 337 | +1.2% | 14,604,400 | 2690億1600万 | +13.09% | - | 1.9 |
01/08 | 333 | 338 | 331 | 333 | -1.33% | 10,588,800 | 2658億2293万 | +12.88% | - | 1.88 |
01/07 | 349 | 350 | 338 | 338 | -3.57% | 14,216,800 | 2694億1513万 | +15.19% | - | 1.91 |
01/04 | 353 | 354 | 347 | 350 | +3.86% | 12,776,800 | 2793億9347万 | +20.69% | - | 1.98 |
2012 |
12/28 | 340 | 344 | 330 | 337 | +1.13% | 12,051,200 | - | +17.42% | - | - |
12/27 | 325 | 343 | 325 | 333 | +2.93% | 15,774,000 | - | +17.34% | - | - |
12/26 | 316 | 324 | 314 | 324 | +4.18% | 11,858,000 | - | +15.21% | - | - |
12/25 | 309 | 313 | 307 | 311 | +3.58% | 10,706,800 | - | +11.38% | - | - |
12/21 | 306 | 310 | 296 | 300 | -0.33% | 15,525,600 | - | +8.3% | - | - |
12/20 | 297 | 304 | 295 | 301 | +0.17% | 16,278,000 | - | +9.45% | - | - |
12/19 | 295 | 301 | 292 | 301 | +3.62% | 12,870,800 | - | +10.48% | - | - |
12/18 | 293 | 297 | 289 | 290 | -1.53% | 12,688,800 | - | +7.41% | - | - |
12/17 | 301 | 303 | 293 | 295 | +0.34% | 11,431,600 | - | +10.3% | - | - |
12/14 | 291 | 295 | 283 | 294 | +0.43% | 30,116,000 | - | +10.75% | - | - |
12/13 | 287 | 297 | 286 | 292 | +4.19% | 21,926,800 | - | +11.12% | - | - |
12/12 | 281 | 283 | 277 | 281 | +2.56% | 13,417,200 | - | +7.47% | - | - |
12/11 | 275 | 277 | 265 | 274 | -1.26% | 18,600,400 | - | +5.6% | - | - |
12/10 | 272 | 288 | 272 | 277 | +3.94% | 27,122,800 | - | +7.36% | - | - |
12/07 | 268 | 271 | 267 | 267 | -0.56% | 8,388,400 | - | +3.7% | - | - |
12/06 | 262 | 272 | 262 | 268 | +2.49% | 15,803,600 | - | +4.28% | - | - |
12/05 | 262 | 264 | 257 | 262 | -1.32% | 15,140,400 | - | +2.15% | - | - |
12/04 | 267 | 268 | 264 | 265 | -3.55% | 17,732,800 | - | +3.92% | - | - |
12/03 | 276 | 280 | 274 | 275 | -0.09% | 9,738,800 | - | +7.75% | - | - |
11/30 | 274 | 279 | 274 | 275 | +1.1% | 14,254,400 | - | +8.27% | - | - |
11/29 | 270 | 274 | 268 | 272 | +3.42% | 10,219,200 | - | +7.94% | - | - |
11/28 | 270 | 271 | 262 | 263 | -3.84% | 11,155,600 | - | +4.78% | - | - |
11/27 | 277 | 277 | 268 | 274 | -0.73% | 12,616,800 | - | +9.4% | - | - |
11/26 | 275 | 281 | 275 | 276 | +2.13% | 13,872,800 | - | +10.64% | - | - |
11/22 | 268 | 272 | 267 | 270 | +3.75% | 11,511,200 | - | +8.77% | - | - |
11/21 | 261 | 267 | 258 | 260 | -0.1% | 12,768,800 | - | +5.26% | - | - |
11/20 | 267 | 269 | 260 | 260 | -2.35% | 8,639,600 | - | +5.79% | - | - |
11/19 | 271 | 273 | 265 | 267 | +0.85% | 11,644,800 | - | +8.78% | - | - |
11/16 | 251 | 266 | 250 | 264 | +6.66% | 21,106,800 | - | +8.74% | - | - |
11/15 | 240 | 250 | 237 | 248 | +4.43% | 16,892,400 | - | +2.38% | - | - |
11/14 | 238 | 239 | 235 | 237 | 0% | 4,570,800 | - | -1.56% | - | - |
11/13 | 237 | 241 | 235 | 237 | +0.53% | 8,985,600 | - | -1.15% | - | - |
11/12 | 234 | 238 | 233 | 236 | -0.11% | 7,643,200 | - | -1.26% | - | - |
11/09 | 235 | 238 | 229 | 236 | -1.15% | 11,524,000 | - | -1.15% | - | - |
11/08 | 238 | 241 | 236 | 239 | -1.34% | 7,876,000 | - | +0.42% | - | - |
11/07 | 241 | 243 | 237 | 242 | +1.36% | 11,302,000 | - | +1.79% | - | - |
11/06 | 248 | 248 | 238 | 239 | -4.11% | 13,402,800 | - | +0.42% | - | - |
11/05 | 248 | 253 | 248 | 249 | -0.5% | 8,159,600 | - | +4.73% | - | - |
11/02 | 257 | 257 | 250 | 251 | -0.1% | 7,842,000 | - | +5.25% | - | - |
11/01 | 253 | 253 | 248 | 251 | -0.5% | 9,055,200 | - | +4.92% | - | - |
10/31 | 250 | 253 | 248 | 252 | +2.44% | 10,563,600 | - | +5% | - | - |
10/30 | 249 | 252 | 245 | 246 | -1.2% | 17,383,600 | - | +2.07% | - | - |