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→2 |
| 2013 |
| 03/29 | 396 | 398 | 395 | 395 | +0.13% | 3,600 | 50億5528万 | +2.07% | 17.26 | 1.06 |
| 03/28 | 391 | 395 | 391 | 395 | +1.15% | 3,000 | 50億4888万 | +1.94% | 17.24 | 1.06 |
| 03/27 | 387 | 394 | 386 | 390 | -1.52% | 5,400 | 49億9129万 | +1.04% | 17.04 | 1.05 |
| 03/26 | 395 | 396 | 394 | 396 | +0.25% | 2,000 | 50億6808万 | +2.86% | 17.3 | 1.07 |
| 03/25 | 395 | 397 | 393 | 395 | +0.13% | 5,400 | 50億5528万 | +2.86% | 17.26 | 1.06 |
| 03/22 | 397 | 398 | 395 | 395 | +0.38% | 1,800 | 50億4888万 | +3% | 17.24 | 1.06 |
| 03/21 | 390 | 395 | 390 | 393 | +1.29% | 4,600 | 50億2969万 | +2.61% | 17.17 | 1.06 |
| 03/19 | 393 | 393 | 388 | 388 | +0.13% | 4,000 | 49億6570万 | +1.57% | 16.95 | 1.04 |
| 03/18 | 389 | 393 | 388 | 388 | -0.13% | 3,600 | 49億5930万 | +1.71% | 16.93 | 1.04 |
| 03/15 | 389 | 394 | 388 | 388 | -1.4% | 13,000 | 49億6570万 | +1.84% | 16.95 | 1.04 |
| 03/14 | 398 | 398 | 392 | 394 | -0.38% | 7,400 | 50億3609万 | +3.28% | 17.19 | 1.06 |
| 03/13 | 398 | 398 | 395 | 395 | -0.5% | 4,800 | 50億5528万 | +3.67% | 17.26 | 1.06 |
| 03/12 | 398 | 400 | 395 | 397 | +0.25% | 4,400 | 50億8088万 | +4.2% | 17.35 | 1.07 |
| 03/11 | 393 | 396 | 391 | 396 | +1.67% | 6,600 | 50億6808万 | +4.21% | 17.3 | 1.07 |
| 03/08 | 392 | 392 | 389 | 390 | -0.64% | 3,200 | 49億8489万 | +2.5% | 17.02 | 1.05 |
| 03/07 | 385 | 392 | 383 | 392 | +1.82% | 5,400 | 50億1689万 | +3.43% | 17.13 | 1.05 |
| 03/06 | 387 | 388 | 383 | 385 | 0% | 6,200 | 49億2730万 | +1.85% | 16.82 | 1.04 |
| 03/05 | 381 | 385 | 381 | 385 | +1.18% | 5,000 | 49億2730万 | +1.85% | 16.82 | 1.04 |
| 03/04 | 377 | 381 | 376 | 381 | +1.06% | 11,000 | 48億6971万 | +0.66% | 16.63 | 1.02 |
| 03/01 | 376 | 377 | 376 | 377 | +0.27% | 1,600 | 48億1852万 | -0.13% | 16.45 | 1.01 |
| 02/28 | 377 | 377 | 375 | 376 | +0.13% | 5,600 | 48億572万 | -0.4% | 16.41 | 1.01 |
| 02/27 | 377 | 377 | 375 | 375 | -0.4% | 3,400 | 47億9932万 | -0.53% | 16.39 | 1.01 |
| 02/26 | 375 | 377 | 375 | 377 | +0.53% | 8,200 | 48億1852万 | -0.13% | 16.45 | 1.01 |
| 02/25 | 373 | 375 | 373 | 375 | +0.54% | 6,000 | 47億9292万 | -0.66% | 16.36 | 1.01 |
| 02/22 | 374 | 374 | 372 | 373 | 0% | 4,600 | 47億6732万 | -1.19% | 16.28 | 1 |
| 02/21 | 374 | 374 | 373 | 373 | -0.27% | 4,000 | 47億6732万 | -1.19% | 16.28 | 1 |
| 02/20 | 374 | 375 | 374 | 374 | 0% | 2,600 | 47億8012万 | -0.93% | 16.32 | 1.01 |
| 02/19 | 373 | 374 | 372 | 374 | +0.27% | 3,800 | 47億8012万 | -0.93% | 16.32 | 1.01 |
| 02/18 | 373 | 375 | 373 | 373 | -0.13% | 8,400 | 47億6732万 | -1.19% | 16.28 | 1 |
| 02/15 | 375 | 375 | 373 | 373 | -1.06% | 14,000 | 47億7372万 | -1.06% | 16.3 | 1 |
| 02/14 | 377 | 381 | 377 | 377 | +0.67% | 6,400 | 48億2492万 | 0% | 16.47 | 1.01 |
| 02/13 | 376 | 379 | 375 | 375 | -0.13% | 6,400 | 47億9292万 | -0.66% | 16.36 | 1.01 |
| 02/12 | 380 | 385 | 375 | 375 | -1.06% | 11,200 | 47億9932万 | -0.53% | 16.39 | 1.01 |
| 02/08 | 391 | 393 | 379 | 379 | -2.94% | 11,200 | 48億5051万 | +0.53% | 16.56 | 1.02 |
| 02/07 | 395 | 397 | 391 | 391 | -1.14% | 6,200 | 49億9769万 | +3.58% | 17.06 | 1.05 |
| 02/06 | 399 | 399 | 389 | 395 | 0% | 16,400 | 50億5528万 | +5.05% | 17.26 | 1.06 |
| 02/05 | 416 | 416 | 391 | 395 | +4.5% | 37,000 | 50億5528万 | +5.33% | 17.26 | 1.06 |
| 02/04 | 377 | 379 | 377 | 378 | +0.53% | 8,800 | 48億3771万 | +1.07% | 16.52 | 1.02 |
| 02/01 | 376 | 376 | 374 | 376 | +0.13% | 13,600 | 48億1212万 | +0.53% | 16.43 | 1.01 |
| 01/31 | 376 | 376 | 375 | 376 | 0% | 5,200 | 48億572万 | +0.4% | 16.41 | 1.01 |
| 01/30 | 375 | 377 | 375 | 376 | +0.13% | 8,600 | 48億572万 | +0.67% | 16.41 | 1.01 |
| 01/29 | 376 | 376 | 375 | 375 | -0.27% | 4,200 | 47億9932万 | +0.54% | 16.39 | 1.01 |
| 01/28 | 376 | 377 | 374 | 376 | +0.27% | 8,400 | 48億1212万 | +0.8% | 16.43 | 1.01 |
| 01/25 | 375 | 375 | 374 | 375 | +0.54% | 2,600 | 47億9932万 | +0.54% | 16.39 | 1.01 |
| 01/24 | 375 | 375 | 373 | 373 | -0.4% | 3,000 | 47億7372万 | 0% | 16.3 | 1 |
| 01/23 | 374 | 375 | 374 | 375 | -0.13% | 3,000 | 47億9292万 | +0.4% | 16.36 | 1.01 |
| 01/22 | 375 | 375 | 374 | 375 | +0.13% | 4,600 | 47億9932万 | +0.81% | 16.39 | 1.01 |
| 01/21 | 375 | 377 | 375 | 375 | -0.27% | 4,600 | 47億9292万 | +0.67% | 16.36 | 1.01 |
| 01/18 | 375 | 376 | 375 | 376 | +0.27% | 5,000 | 48億572万 | +0.94% | 16.41 | 1.01 |
| 01/17 | 375 | 375 | 375 | 375 | +0.13% | 1,600 | 47億9292万 | +0.67% | 16.36 | 1.01 |
| 01/16 | 375 | 378 | 374 | 374 | 0% | 3,400 | 47億8652万 | +0.54% | 16.34 | 1.01 |
| 01/15 | 374 | 375 | 374 | 374 | 0% | 11,800 | 47億8652万 | +0.54% | 16.34 | 1.01 |
| 01/11 | 375 | 375 | 374 | 374 | +0.4% | 5,000 | 47億8652万 | +0.54% | 16.34 | 1.01 |
| 01/10 | 373 | 375 | 373 | 373 | +0.13% | 4,800 | 47億6732万 | +0.13% | 16.28 | 1 |
| 01/09 | 375 | 377 | 372 | 372 | -0.13% | 5,800 | 47億6093万 | 0% | 16.26 | 1 |
| 01/08 | 373 | 374 | 372 | 373 | -0.27% | 4,800 | 47億6732万 | +0.13% | 16.28 | 1 |
| 01/07 | 374 | 375 | 373 | 374 | -0.13% | 8,200 | 47億8012万 | +0.67% | 16.32 | 1.01 |
| 01/04 | 388 | 388 | 374 | 374 | +0.4% | 4,000 | 47億8652万 | +0.81% | 16.34 | 1.01 |
| 2012 |
| 12/28 | 373 | 373 | 373 | 373 | 0% | 3,200 | - | +0.68% | - | - |
| 12/27 | 373 | 374 | 371 | 373 | 0% | 6,000 | - | +0.95% | - | - |
| 12/26 | 373 | 373 | 371 | 373 | +0.68% | 1,600 | - | +0.95% | - | - |
| 12/25 | 373 | 373 | 370 | 370 | +0.27% | 3,000 | - | +0.54% | - | - |
| 12/21 | 373 | 373 | 369 | 369 | -0.94% | 6,800 | - | +0.27% | - | - |
| 12/20 | 372 | 373 | 371 | 373 | +0.13% | 2,200 | - | +1.22% | - | - |
| 12/19 | 371 | 372 | 370 | 372 | +0.27% | 3,000 | - | +1.36% | - | - |
| 12/18 | 370 | 371 | 370 | 371 | +0.27% | 1,000 | - | +1.09% | - | - |
| 12/17 | 370 | 372 | 370 | 370 | -0.67% | 5,200 | - | +1.09% | - | - |
| 12/14 | 372 | 373 | 371 | 373 | +2.05% | 2,600 | - | +1.78% | - | - |
| 12/13 | 373 | 373 | 365 | 365 | -2.01% | 6,600 | - | 0% | - | - |
| 12/12 | 373 | 373 | 371 | 373 | 0% | 4,600 | - | +2.05% | - | - |
| 12/11 | 373 | 373 | 372 | 373 | 0% | 3,400 | - | +2.34% | - | - |
| 12/10 | 373 | 373 | 373 | 373 | 0% | 1,000 | - | +2.62% | - | - |
| 12/07 | 373 | 373 | 372 | 373 | +0.13% | 3,400 | - | +2.62% | - | - |
| 12/06 | 373 | 373 | 372 | 372 | +0.54% | 400 | - | +2.76% | - | - |
| 12/05 | 370 | 370 | 370 | 370 | -0.4% | 2,000 | - | +2.21% | - | - |
| 12/04 | 379 | 379 | 372 | 372 | +0.13% | 2,400 | - | +2.91% | - | - |
| 12/03 | 375 | 375 | 371 | 371 | -0.54% | 2,800 | - | +2.77% | - | - |
| 11/30 | 373 | 373 | 373 | 373 | 0% | 600 | - | +3.61% | - | - |
| 11/29 | 373 | 374 | 371 | 373 | +1.36% | 1,800 | - | +3.61% | - | - |
| 11/28 | 367 | 374 | 367 | 368 | +0.82% | 5,400 | - | +2.51% | - | - |
| 11/27 | 364 | 367 | 361 | 365 | +1.39% | 3,600 | - | +1.67% | - | - |
| 11/26 | 360 | 364 | 360 | 360 | +0.14% | 2,200 | - | +0.56% | - | - |
| 11/22 | 358 | 360 | 357 | 360 | +0.84% | 1,000 | - | +0.42% | - | - |
| 11/21 | 357 | 357 | 357 | 357 | -0.28% | 200 | - | -0.42% | - | - |
| 11/20 | 359 | 361 | 358 | 358 | -0.56% | 2,200 | - | -0.14% | - | - |
| 11/19 | 360 | 360 | 360 | 360 | +0.14% | 1,200 | - | +0.7% | - | - |
| 11/16 | 357 | 367 | 357 | 359 | -0.28% | 4,000 | - | +0.56% | - | - |
| 11/15 | 370 | 370 | 360 | 360 | -0.69% | 4,200 | - | +0.84% | - | - |
| 11/14 | 364 | 364 | 359 | 363 | +1.4% | 2,400 | - | +1.54% | - | - |
| 11/13 | 367 | 367 | 358 | 358 | -0.56% | 1,200 | - | +0.42% | - | - |
| 11/12 | 359 | 360 | 358 | 360 | +0.14% | 1,600 | - | +0.98% | - | - |
| 11/09 | 356 | 359 | 355 | 359 | +0.84% | 800 | - | +0.84% | - | - |
| 11/08 | 356 | 356 | 356 | 356 | -0.42% | 600 | - | 0% | - | - |
| 11/07 | 358 | 358 | 358 | 358 | +0.56% | 600 | - | +0.42% | - | - |
| 11/06 | 358 | 359 | 356 | 356 | -0.56% | 3,800 | - | -0.14% | - | - |
| 11/05 | 358 | 358 | 358 | 358 | -0.28% | 1,400 | - | +0.42% | - | - |
| 11/02 | 360 | 360 | 359 | 359 | -0.42% | 3,200 | - | +0.7% | - | - |
| 11/01 | 359 | 360 | 359 | 360 | +0.42% | 2,000 | - | +0.84% | - | - |
| 10/31 | 360 | 360 | 359 | 359 | -0.42% | 800 | - | +0.42% | - | - |
| 10/30 | 364 | 369 | 360 | 360 | -0.41% | 4,200 | - | +0.28% | - | - |
