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→2 |
2013 |
03/29 | 524 | 525 | 507 | 517 | -1.24% | 74,400 | 278億2116万 | +4.87% | 10.25 | 1.16 |
03/28 | 514 | 525 | 506 | 524 | -1.69% | 58,400 | 281億7094万 | +6.84% | 10.38 | 1.17 |
03/27 | 525 | 534 | 512 | 533 | -1.11% | 79,800 | 286億5525万 | +9.34% | 10.55 | 1.19 |
03/26 | 535 | 542 | 534 | 539 | +1.32% | 80,600 | 289億7813万 | +11.26% | 10.67 | 1.21 |
03/25 | 524 | 538 | 523 | 532 | +2.41% | 85,200 | 286億144万 | +10.73% | 10.53 | 1.19 |
03/22 | 524 | 524 | 519 | 519 | 0% | 61,800 | 279億2878万 | +9.03% | 10.29 | 1.16 |
03/21 | 520 | 521 | 511 | 519 | +1.96% | 63,200 | 279億2878万 | +9.73% | 10.29 | 1.16 |
03/19 | 514 | 518 | 509 | 509 | -0.2% | 47,800 | 273億9066万 | +8.3% | 10.09 | 1.14 |
03/18 | 514 | 517 | 508 | 510 | 0% | 73,200 | 274億4447万 | +8.97% | 10.11 | 1.14 |
03/15 | 510 | 513 | 508 | 510 | +0.39% | 54,000 | 274億4447万 | +9.68% | 10.11 | 1.14 |
03/14 | 510 | 513 | 506 | 508 | -0.2% | 62,800 | 273億3684万 | +9.72% | 10.07 | 1.14 |
03/13 | 512 | 515 | 506 | 509 | -0.2% | 36,600 | 273億9066万 | +10.41% | 10.09 | 1.14 |
03/12 | 503 | 514 | 503 | 510 | +1.8% | 116,000 | 274億4447万 | +11.11% | 10.11 | 1.14 |
03/11 | 500 | 502 | 499 | 501 | +1.21% | 106,400 | 269億6015万 | +9.87% | 9.93 | 1.12 |
03/08 | 490 | 499 | 490 | 495 | -0.2% | 112,200 | 266億3728万 | +9.03% | 9.81 | 1.11 |
03/07 | 500 | 500 | 491 | 496 | -0.2% | 184,800 | 266億9109万 | +9.73% | 9.83 | 1.11 |
03/06 | 502 | 525 | 493 | 497 | +10.08% | 624,400 | 267億4490万 | +10.44% | 9.85 | 1.11 |
03/05 | 455 | 455 | 452 | 452 | -0.11% | 16,800 | 242億9643万 | +0.78% | 8.95 | 1.01 |
03/04 | 450 | 453 | 449 | 452 | +0.78% | 31,200 | 243億2333万 | +0.89% | 8.96 | 1.01 |
03/01 | 447 | 451 | 447 | 449 | -0.22% | 14,800 | 241億3499万 | +0.34% | 8.89 | 1 |
02/28 | 447 | 450 | 446 | 450 | +0.56% | 39,000 | 241億8880万 | +0.56% | 8.91 | 1.01 |
02/27 | 451 | 451 | 447 | 447 | -0.22% | 30,200 | 240億5427万 | 0% | 8.86 | 1 |
02/26 | 449 | 451 | 445 | 448 | -0.22% | 20,000 | 241億808万 | +0.22% | 8.88 | 1 |
02/25 | 453 | 454 | 449 | 449 | +0.56% | 17,200 | 241億6189万 | +0.45% | 8.9 | 1 |
02/22 | 447 | 450 | 444 | 447 | -0.78% | 21,000 | 240億2736万 | -0.11% | 8.85 | 1 |
02/21 | 453 | 453 | 447 | 450 | -0.22% | 15,800 | 242億1571万 | +0.67% | 8.92 | 1.01 |
02/20 | 450 | 452 | 446 | 451 | +0.89% | 22,200 | 242億6952万 | +0.89% | 8.94 | 1.01 |
02/19 | 445 | 454 | 445 | 447 | +0.79% | 20,000 | 240億5427万 | 0% | 8.86 | 1 |
02/18 | 435 | 445 | 435 | 444 | +2.42% | 25,800 | 238億6592万 | -0.78% | 8.79 | 0.99 |
02/15 | 444 | 446 | 430 | 433 | -2.37% | 38,600 | 233億89万 | -3.35% | 8.58 | 0.97 |
02/14 | 446 | 447 | 441 | 444 | +0.34% | 14,400 | 238億6592万 | -1.22% | 8.79 | 0.99 |
02/13 | 455 | 456 | 441 | 442 | -2.75% | 48,800 | 237億8520万 | -1.56% | 8.76 | 0.99 |
02/12 | 455 | 459 | 451 | 455 | +0.11% | 39,000 | 244億5786万 | +1.22% | 9.01 | 1.02 |
02/08 | 457 | 458 | 454 | 454 | 0% | 31,800 | 244億3096万 | +1.11% | 9 | 1.02 |
02/07 | 455 | 458 | 452 | 454 | +0.44% | 40,600 | 244億3096万 | +1.11% | 9 | 1.02 |
02/06 | 451 | 456 | 451 | 452 | +0.67% | 22,600 | 243億2333万 | +0.67% | 8.96 | 1.01 |
02/05 | 453 | 453 | 449 | 449 | -0.66% | 25,400 | 241億6189万 | 0% | 8.9 | 1 |
02/04 | 454 | 456 | 450 | 452 | -0.11% | 57,600 | 243億2333万 | +0.44% | 8.96 | 1.01 |
02/01 | 450 | 454 | 443 | 453 | +2.38% | 47,800 | 243億5024万 | +0.56% | 8.97 | 1.01 |
01/31 | 443 | 448 | 442 | 442 | -1.34% | 48,000 | 237億8520万 | -1.78% | 8.76 | 0.99 |
01/30 | 443 | 450 | 443 | 448 | +1.13% | 25,000 | 241億808万 | -0.67% | 8.88 | 1 |
01/29 | 445 | 445 | 441 | 443 | +1.26% | 33,200 | 238億3902万 | -1.99% | 8.78 | 0.99 |
01/28 | 448 | 448 | 438 | 438 | -1.13% | 51,800 | 235億4305万 | -2.99% | 8.67 | 0.98 |
01/25 | 445 | 447 | 442 | 443 | -0.45% | 37,000 | 238億1211万 | -1.67% | 8.77 | 0.99 |
01/24 | 447 | 449 | 440 | 445 | -0.89% | 37,400 | 239億1974万 | -1% | 8.81 | 0.99 |
01/23 | 450 | 450 | 448 | 449 | -0.33% | 16,400 | 241億3499万 | +0.11% | 8.89 | 1 |
01/22 | 450 | 452 | 450 | 450 | +0.11% | 19,800 | 242億1571万 | +0.67% | 8.92 | 1.01 |
01/21 | 450 | 452 | 450 | 450 | -0.11% | 23,000 | 241億8880万 | +0.78% | 8.91 | 1.01 |
01/18 | 451 | 453 | 450 | 450 | +0.78% | 19,800 | 242億1571万 | +1.35% | 8.92 | 1.01 |
01/17 | 444 | 453 | 444 | 447 | -0.78% | 30,400 | 240億2736万 | +0.79% | 8.85 | 1 |
01/16 | 454 | 454 | 449 | 450 | -0.33% | 27,600 | 242億1571万 | +1.81% | 8.92 | 1.01 |
01/15 | 453 | 453 | 450 | 452 | +0.33% | 28,600 | 242億9643万 | +2.61% | 8.95 | 1.01 |
01/11 | 450 | 452 | 449 | 450 | -0.55% | 34,600 | 242億1571万 | +2.51% | 8.92 | 1.01 |
01/10 | 452 | 453 | 450 | 453 | -0.22% | 29,000 | 243億5024万 | +3.31% | 8.97 | 1.01 |
01/09 | 454 | 460 | 452 | 454 | 0% | 25,400 | 244億405万 | +3.78% | 8.99 | 1.01 |
01/08 | 452 | 458 | 452 | 454 | -0.44% | 19,000 | 244億405万 | +4.01% | 8.99 | 1.01 |
01/07 | 457 | 457 | 454 | 456 | +0.89% | 43,800 | 245億1168万 | +4.71% | 9.03 | 1.02 |
01/04 | 449 | 458 | 449 | 452 | +0.67% | 46,200 | 242億9643万 | +4.03% | 8.95 | 1.01 |
2012 |
12/28 | 453 | 458 | 449 | 449 | -1.32% | 36,200 | - | +3.58% | - | - |
12/27 | 459 | 460 | 455 | 455 | -0.33% | 29,400 | - | +5.21% | - | - |
12/26 | 462 | 462 | 450 | 456 | 0% | 25,800 | - | +6.05% | - | - |
12/25 | 457 | 465 | 454 | 456 | -1.51% | 24,400 | - | +6.29% | - | - |
12/21 | 464 | 464 | 450 | 463 | -0.11% | 30,600 | - | +8.43% | - | - |
12/20 | 460 | 464 | 458 | 464 | -0.11% | 35,400 | - | +9.32% | - | - |
12/19 | 461 | 465 | 461 | 464 | +0.65% | 69,600 | - | +9.95% | - | - |
12/18 | 470 | 470 | 456 | 461 | +10.29% | 164,200 | - | +10.02% | - | - |
12/17 | 418 | 420 | 418 | 418 | 0% | 5,600 | - | +0.48% | - | - |
12/14 | 411 | 423 | 411 | 418 | -0.71% | 32,800 | - | +0.48% | - | - |
12/13 | 421 | 423 | 420 | 421 | +1.81% | 6,800 | - | +1.45% | - | - |
12/12 | 420 | 420 | 414 | 414 | -1.66% | 8,000 | - | -0.12% | - | - |
12/11 | 422 | 422 | 414 | 421 | +1.08% | 5,000 | - | +1.57% | - | - |
12/10 | 415 | 419 | 415 | 416 | +0.24% | 13,200 | - | +0.48% | - | - |
12/07 | 430 | 430 | 411 | 415 | -1.54% | 13,800 | - | +0.24% | - | - |
12/06 | 420 | 422 | 408 | 422 | +1.93% | 10,200 | - | +1.81% | - | - |
12/05 | 422 | 425 | 413 | 414 | -1.08% | 5,600 | - | -0.12% | - | - |
12/04 | 416 | 420 | 415 | 418 | +0.48% | 9,000 | - | +0.97% | - | - |
12/03 | 432 | 433 | 410 | 416 | -0.72% | 23,000 | - | +0.48% | - | - |
11/30 | 438 | 439 | 419 | 419 | -4.23% | 24,800 | - | +1.21% | - | - |
11/29 | 435 | 439 | 432 | 438 | +1.51% | 19,600 | - | +5.93% | - | - |
11/28 | 433 | 435 | 431 | 431 | -0.46% | 14,400 | - | +4.87% | - | - |
11/27 | 433 | 434 | 432 | 433 | +0.12% | 37,200 | - | +5.61% | - | - |
11/26 | 440 | 440 | 430 | 433 | +3.35% | 42,400 | - | +5.75% | - | - |
11/22 | 420 | 420 | 413 | 419 | +0.48% | 20,400 | - | +2.57% | - | - |
11/21 | 420 | 420 | 415 | 417 | -0.36% | 15,000 | - | +2.33% | - | - |
11/20 | 417 | 419 | 415 | 418 | +0.97% | 24,400 | - | +2.7% | - | - |
11/19 | 410 | 417 | 409 | 414 | +2.86% | 19,000 | - | +1.97% | - | - |
11/16 | 401 | 409 | 401 | 403 | -0.74% | 9,800 | - | -0.62% | - | - |
11/15 | 400 | 406 | 390 | 406 | +2.53% | 29,400 | - | +0.12% | - | - |
11/14 | 393 | 396 | 393 | 396 | +0.76% | 7,000 | - | -2.35% | - | - |
11/13 | 400 | 400 | 393 | 393 | -1.88% | 19,200 | - | -3.09% | - | - |
11/12 | 399 | 405 | 398 | 400 | +0.38% | 15,200 | - | -1.23% | - | - |
11/09 | 399 | 399 | 396 | 399 | -0.38% | 16,400 | - | -1.85% | - | - |
11/08 | 399 | 408 | 399 | 400 | -1.36% | 14,600 | - | -1.23% | - | - |
11/07 | 413 | 414 | 401 | 406 | -1.82% | 8,600 | - | +0.12% | - | - |
11/06 | 413 | 413 | 413 | 413 | 0% | 3,800 | - | +2.23% | - | - |
11/05 | 415 | 415 | 413 | 413 | -1.31% | 5,400 | - | +2.23% | - | - |
11/02 | 418 | 420 | 414 | 419 | +0.12% | 20,000 | - | +3.59% | - | - |
11/01 | 415 | 420 | 411 | 418 | -0.24% | 24,400 | - | +3.47% | - | - |
10/31 | 414 | 423 | 410 | 419 | -0.12% | 53,000 | - | +3.71% | - | - |
10/30 | 415 | 420 | 414 | 420 | +1.45% | 118,400 | - | +4.09% | - | - |