株価チャート
2012/10/03～2013/03/04
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 |
|---|
| 2020 | 1/1, 株式分割 1→2 |
| 2017 | 4/1, 株式分割 1→2 |
| 2013 | 7/1, 株式分割 1→2 |
| 2013 |
| 03/04 | 192 | 193 | 190 | 191 | -0.78% | 211,200 | 179億7212万 | -0.2% | 11.16 | 1.14 |
| 03/01 | 190 | 193 | 188 | 192 | +1.18% | 346,400 | 181億1354万 | +0.07% | 11.25 | 1.15 |
| 02/28 | 190 | 194 | 190 | 190 | -2.32% | 394,400 | 179億141万 | -1.11% | 11.12 | 1.13 |
| 02/27 | 195 | 196 | 190 | 194 | -0.64% | 240,800 | 183億2567万 | +1.24% | 11.38 | 1.16 |
| 02/26 | 193 | 198 | 193 | 196 | -1.14% | 215,200 | 184億4352万 | +1.36% | 11.45 | 1.17 |
| 02/25 | 200 | 200 | 195 | 198 | +0.19% | 230,400 | 186億5565万 | +2.53% | 11.59 | 1.18 |
| 02/22 | 190 | 198 | 190 | 198 | +1.22% | 299,200 | 186億2030万 | +2.33% | 11.56 | 1.18 |
| 02/21 | 194 | 196 | 191 | 195 | +1.1% | 198,400 | 183億9638万 | +1.1% | 11.43 | 1.17 |
| 02/20 | 188 | 193 | 187 | 193 | +2.93% | 396,000 | 181億9604万 | -0.52% | 11.3 | 1.15 |
| 02/19 | 185 | 188 | 185 | 188 | +1.69% | 159,200 | 176億7750万 | -3.35% | 10.98 | 1.12 |
| 02/18 | 183 | 185 | 180 | 184 | +1.65% | 183,200 | 173億8287万 | -5.45% | 10.8 | 1.1 |
| 02/15 | 184 | 184 | 181 | 181 | -1.29% | 228,000 | 171億3万 | -7.46% | 10.62 | 1.08 |
| 02/14 | 188 | 188 | 183 | 184 | -1.67% | 295,200 | 173億2395万 | -6.73% | 10.76 | 1.1 |
| 02/13 | 190 | 190 | 185 | 187 | -1.97% | 388,800 | 176億1857万 | -5.62% | 10.94 | 1.12 |
| 02/12 | 195 | 195 | 191 | 191 | -2.43% | 229,600 | 179億7212万 | -4.21% | 11.16 | 1.14 |
| 02/08 | 196 | 199 | 193 | 195 | +0.51% | 204,000 | 184億1995万 | -1.82% | 11.44 | 1.17 |
| 02/07 | 200 | 200 | 194 | 194 | -2.75% | 295,200 | 183億2567万 | -2.32% | 11.38 | 1.16 |
| 02/06 | 199 | 200 | 194 | 200 | +3.16% | 884,000 | 188億4421万 | +0.44% | 11.7 | 1.19 |
| 02/05 | 194 | 195 | 189 | 194 | -1.59% | 412,800 | 182億6675万 | -2.64% | 11.35 | 1.16 |
| 02/04 | 197 | 197 | 183 | 197 | 0% | 597,600 | 185億6137万 | -0.57% | 11.53 | 1.18 |
| 02/01 | 194 | 199 | 191 | 197 | +1.61% | 426,400 | 185億6137万 | -0.57% | 11.53 | 1.18 |
| 01/31 | 192 | 194 | 190 | 194 | +1.44% | 496,800 | 182億6675万 | -1.65% | 11.35 | 1.16 |
| 01/30 | 185 | 191 | 184 | 191 | +5.09% | 764,000 | 180億748万 | -3.05% | 11.18 | 1.14 |
| 01/29 | 179 | 182 | 178 | 182 | +2.04% | 1,043,200 | 171億3539万 | -7.74% | 10.64 | 1.09 |
| 01/28 | 163 | 183 | 162 | 178 | -11.1% | 3,893,600 | 167億9362万 | -9.58% | 10.43 | 1.06 |
| 01/25 | 200 | 202 | 199 | 200 | +0.75% | 370,400 | 188億9135万 | +1.2% | 11.73 | 1.2 |
| 01/24 | 200 | 200 | 198 | 199 | -0.44% | 296,800 | 187億4993万 | +0.95% | 11.65 | 1.19 |
| 01/23 | 202 | 203 | 199 | 200 | -2.02% | 216,000 | 188億3243万 | +1.4% | 11.7 | 1.19 |
| 01/22 | 203 | 206 | 201 | 204 | +0.37% | 291,200 | 192億2133万 | +4.02% | 11.94 | 1.22 |
| 01/21 | 206 | 206 | 203 | 203 | -0.12% | 323,200 | 191億5062万 | +4.17% | 11.89 | 1.21 |
| 01/18 | 204 | 206 | 203 | 203 | +1.69% | 407,200 | 191億7419万 | +4.83% | 11.91 | 1.21 |
| 01/17 | 202 | 204 | 199 | 200 | -2.26% | 424,000 | 188億5600万 | +3.63% | 11.71 | 1.19 |
| 01/16 | 207 | 207 | 200 | 205 | -1.44% | 355,200 | 192億9204万 | +6.58% | 11.98 | 1.22 |
| 01/15 | 210 | 210 | 207 | 208 | -0.54% | 371,200 | 195億7488万 | +8.7% | 12.16 | 1.24 |
| 01/11 | 210 | 211 | 208 | 209 | -0.48% | 167,200 | 196億8095万 | +9.87% | 12.22 | 1.25 |
| 01/10 | 206 | 210 | 206 | 210 | +1.76% | 228,800 | 197億7523万 | +10.98% | 12.28 | 1.25 |
| 01/09 | 207 | 208 | 204 | 206 | -0.18% | 228,000 | 194億3346万 | +10.23% | 12.07 | 1.23 |
| 01/08 | 206 | 208 | 205 | 207 | +0.36% | 200,000 | 194億6882万 | +11.62% | 12.09 | 1.23 |
| 01/07 | 207 | 208 | 204 | 206 | +2.3% | 300,800 | 193億9811万 | +11.82% | 12.05 | 1.23 |
| 01/04 | 200 | 202 | 199 | 201 | +3.14% | 401,600 | 189億6206万 | +10.51% | 11.78 | 1.2 |
| 2012 |
| 12/28 | 194 | 196 | 193 | 195 | +2.23% | 359,200 | - | +7.73% | - | - |
| 12/27 | 188 | 192 | 188 | 191 | +1.73% | 274,400 | - | +5.97% | - | - |
| 12/26 | 186 | 188 | 185 | 188 | +1.15% | 147,200 | - | +4.75% | - | - |
| 12/25 | 188 | 188 | 185 | 185 | -0.13% | 264,000 | - | +4.14% | - | - |
| 12/21 | 185 | 188 | 184 | 186 | +0.34% | 296,800 | - | +4.87% | - | - |
| 12/20 | 187 | 187 | 184 | 185 | -0.87% | 147,200 | - | +4.52% | - | - |
| 12/19 | 187 | 187 | 185 | 187 | -0.33% | 174,400 | - | +6.64% | - | - |
| 12/18 | 186 | 187 | 185 | 187 | -0.6% | 117,600 | - | +7.61% | - | - |
| 12/17 | 192 | 192 | 188 | 188 | -0.2% | 98,400 | - | +8.89% | - | - |
| 12/14 | 188 | 192 | 188 | 189 | 0% | 197,600 | - | +9.74% | - | - |
| 12/13 | 190 | 190 | 187 | 189 | +2.23% | 205,600 | - | +10.38% | - | - |
| 12/12 | 184 | 189 | 184 | 185 | +0.41% | 292,800 | - | +7.97% | - | - |
| 12/11 | 190 | 193 | 183 | 184 | +2.15% | 506,400 | - | +8.16% | - | - |
| 12/10 | 181 | 181 | 178 | 180 | -0.14% | 200,800 | - | +5.88% | - | - |
| 12/07 | 181 | 181 | 180 | 180 | -0.48% | 129,600 | - | +6.03% | - | - |
| 12/06 | 182 | 182 | 180 | 181 | +0.76% | 117,600 | - | +6.54% | - | - |
| 12/05 | 177 | 180 | 175 | 180 | +1.27% | 175,200 | - | +5.74% | - | - |
| 12/04 | 177 | 181 | 174 | 178 | +0.57% | 308,800 | - | +4.41% | - | - |
| 12/03 | 174 | 177 | 172 | 177 | +3.44% | 356,000 | - | +3.82% | - | - |
| 11/30 | 167 | 171 | 167 | 171 | +2.55% | 154,400 | - | -0.22% | - | - |
| 11/29 | 166 | 168 | 166 | 166 | +0.45% | 196,800 | - | -2.7% | - | - |
| 11/28 | 168 | 169 | 165 | 166 | -2.21% | 205,600 | - | -3.71% | - | - |
| 11/27 | 172 | 173 | 169 | 169 | -1.74% | 110,400 | - | -2.1% | - | - |
| 11/26 | 174 | 174 | 170 | 172 | +2% | 246,400 | - | -0.93% | - | - |
| 11/22 | 167 | 171 | 166 | 169 | +2.66% | 191,200 | - | -3.43% | - | - |
| 11/21 | 169 | 169 | 165 | 165 | -3.02% | 150,400 | - | -6.46% | - | - |
| 11/20 | 173 | 173 | 168 | 170 | -0.51% | 188,800 | - | -4.1% | - | - |
| 11/19 | 171 | 172 | 168 | 171 | +4.28% | 247,200 | - | -4.14% | - | - |
| 11/16 | 163 | 166 | 163 | 164 | -1.58% | 374,400 | - | -8.08% | - | - |
| 11/15 | 157 | 166 | 156 | 166 | +6.83% | 368,000 | - | -7.12% | - | - |
| 11/14 | 156 | 158 | 155 | 156 | -1.58% | 168,800 | - | -13.54% | - | - |
| 11/13 | 156 | 161 | 156 | 158 | +1.93% | 113,600 | - | -12.64% | - | - |
| 11/12 | 165 | 165 | 155 | 155 | -6.06% | 737,600 | - | -14.77% | - | - |
| 11/09 | 167 | 167 | 165 | 165 | -2.22% | 210,400 | - | -9.77% | - | - |
| 11/08 | 169 | 170 | 167 | 169 | -0.07% | 256,000 | - | -8.22% | - | - |
| 11/07 | 175 | 176 | 169 | 169 | -3.15% | 219,200 | - | -8.65% | - | - |
| 11/06 | 177 | 178 | 175 | 175 | -1.69% | 160,000 | - | -5.68% | - | - |
| 11/05 | 175 | 178 | 175 | 178 | +1.07% | 92,000 | - | -4.05% | - | - |
| 11/02 | 176 | 179 | 175 | 176 | -0.07% | 320,000 | - | -5.58% | - | - |
| 11/01 | 178 | 178 | 176 | 176 | -2.97% | 368,800 | - | -5.51% | - | - |
| 10/31 | 183 | 185 | 180 | 181 | -2.16% | 270,400 | - | -2.62% | - | - |
| 10/30 | 193 | 193 | 180 | 185 | -1.73% | 277,600 | - | -0.47% | - | - |
| 10/29 | 190 | 192 | 188 | 188 | -0.59% | 206,400 | - | +0.74% | - | - |
| 10/26 | 192 | 192 | 189 | 190 | +0.33% | 133,600 | - | +1.34% | - | - |
| 10/25 | 190 | 190 | 188 | 189 | -0.26% | 78,400 | - | +1% | - | - |
| 10/24 | 190 | 192 | 188 | 189 | -0.59% | 59,200 | - | +0.73% | - | - |
| 10/23 | 190 | 191 | 189 | 191 | +0.59% | 78,400 | - | +1.33% | - | - |
| 10/22 | 190 | 191 | 187 | 189 | -2.26% | 181,600 | - | +0.2% | - | - |
| 10/19 | 194 | 195 | 191 | 194 | -0.58% | 137,600 | - | +2.51% | - | - |
| 10/18 | 193 | 195 | 192 | 195 | +2.03% | 212,800 | - | +3.11% | - | - |
| 10/17 | 189 | 192 | 189 | 191 | +1.33% | 170,400 | - | +0.53% | - | - |
| 10/16 | 183 | 189 | 180 | 189 | +2.79% | 155,200 | - | -0.79% | - | - |
| 10/15 | 185 | 185 | 179 | 183 | -0.47% | 117,600 | - | -3.99% | - | - |
| 10/12 | 183 | 184 | 183 | 184 | +1.17% | 29,600 | - | -3.53% | - | - |
| 10/11 | 184 | 184 | 181 | 182 | -1.22% | 93,600 | - | -5.14% | - | - |
| 10/10 | 183 | 185 | 180 | 184 | +1.03% | 76,800 | - | -4.47% | - | - |
| 10/09 | 185 | 185 | 183 | 183 | -1.48% | 40,000 | - | -5.44% | - | - |
| 10/05 | 183 | 185 | 183 | 185 | +0.95% | 72,800 | - | -4.51% | - | - |
| 10/04 | 185 | 186 | 179 | 184 | -0.74% | 92,800 | - | -5.41% | - | - |
| 10/03 | 186 | 187 | 183 | 185 | -0.54% | 142,400 | - | -4.7% | - | - |
