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 |
|---|
| 2018 | 7/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 347 | 347 | 339 | 342 | -1.54% | 41,700 | 93億3980万 | -5.88% | 9.64 | 1.41 |
| 03/28 | 348 | 350 | 343 | 347 | -0.57% | 40,200 | 94億8559万 | -4.41% | 9.79 | 1.43 |
| 03/27 | 359 | 359 | 343 | 349 | -1.69% | 25,800 | 95億4026万 | -3.86% | 9.84 | 1.44 |
| 03/26 | 353 | 359 | 353 | 355 | +1.33% | 19,800 | 97億428万 | -2.2% | 10.01 | 1.46 |
| 03/25 | 360 | 360 | 346 | 350 | +1.06% | 49,800 | 95億7671万 | -3.22% | 9.88 | 1.44 |
| 03/22 | 345 | 352 | 345 | 347 | -2.8% | 39,600 | 94億7648万 | -3.97% | 9.78 | 1.43 |
| 03/21 | 354 | 361 | 341 | 357 | -1.65% | 61,200 | 97億4984万 | -1.2% | 10.06 | 1.47 |
| 03/19 | 370 | 370 | 352 | 363 | -1.45% | 76,500 | 99億1385万 | +0.46% | 10.23 | 1.49 |
| 03/18 | 373 | 375 | 362 | 368 | -1.08% | 110,100 | 100億5964万 | +1.38% | 10.38 | 1.51 |
| 03/15 | 378 | 390 | 372 | 372 | -1.5% | 81,600 | 101億6899万 | +2.2% | 10.49 | 1.53 |
| 03/14 | 373 | 378 | 365 | 378 | +2.53% | 57,600 | 103億2389万 | +3.75% | 10.65 | 1.55 |
| 03/13 | 362 | 368 | 362 | 368 | +0.27% | 29,100 | 100億6876万 | +1.47% | 10.39 | 1.52 |
| 03/12 | 367 | 370 | 361 | 367 | +1.38% | 54,300 | 100億4142万 | +1.75% | 10.36 | 1.51 |
| 03/11 | 369 | 372 | 362 | 362 | -1.81% | 109,800 | 99億474万 | +0.93% | 10.22 | 1.49 |
| 03/08 | 380 | 380 | 364 | 369 | -3.57% | 122,400 | 100億8698万 | +3.36% | 10.41 | 1.52 |
| 03/07 | 390 | 390 | 371 | 383 | -1.88% | 123,900 | 104億6057万 | +7.79% | 10.79 | 1.57 |
| 03/06 | 400 | 408 | 383 | 390 | -1.68% | 115,200 | 106億6104万 | +10.48% | 11 | 1.6 |
| 03/05 | 397 | 406 | 382 | 397 | +1.71% | 273,600 | 108億4328万 | +13.66% | 11.19 | 1.63 |
| 03/04 | 387 | 390 | 370 | 390 | +6.17% | 257,700 | 106億6104万 | +12.39% | 11 | 1.6 |
| 03/01 | 357 | 390 | 350 | 367 | +4.16% | 336,900 | 100億4142万 | +6.78% | 10.36 | 1.51 |
| 02/28 | 353 | 355 | 343 | 353 | -0.19% | 55,200 | 96億4049万 | +3.42% | 9.95 | 1.45 |
| 02/27 | 355 | 355 | 342 | 353 | +0.66% | 75,300 | 96億5872万 | +4.23% | 9.97 | 1.45 |
| 02/26 | 347 | 360 | 341 | 351 | -2.77% | 126,600 | 95億9493万 | +3.85% | 9.9 | 1.44 |
| 02/25 | 367 | 372 | 352 | 361 | +4.44% | 224,100 | 98億6829万 | +7.44% | 10.18 | 1.49 |
| 02/22 | 335 | 346 | 333 | 346 | +1.37% | 98,700 | 94億4914万 | +3.49% | 9.75 | 1.42 |
| 02/21 | 348 | 358 | 333 | 341 | -1.45% | 86,400 | 93億2157万 | +2.71% | 9.62 | 1.4 |
| 02/20 | 346 | 346 | 335 | 346 | +4.01% | 48,300 | 94億5825万 | +4.53% | 9.76 | 1.42 |
| 02/19 | 352 | 352 | 330 | 333 | -3.76% | 81,000 | 90億9377万 | +1.11% | 9.38 | 1.37 |
| 02/18 | 328 | 362 | 327 | 346 | +5.82% | 62,700 | 94億4914万 | +5.07% | 9.75 | 1.42 |
| 02/15 | 342 | 342 | 315 | 327 | -4.58% | 108,000 | 89億2976万 | -0.1% | 9.21 | 1.34 |
| 02/14 | 368 | 375 | 340 | 342 | -3.57% | 163,500 | 93億5802万 | +5.01% | 9.66 | 1.41 |
| 02/13 | 380 | 393 | 333 | 355 | -11.25% | 258,000 | 97億428万 | +9.57% | 10.01 | 1.46 |
| 02/12 | 390 | 437 | 383 | 400 | +2.13% | 323,400 | 109億3440万 | +24.22% | 11.28 | 1.65 |
| 02/08 | 370 | 410 | 367 | 392 | +3.34% | 271,200 | 107億660万 | +23.17% | 11.05 | 1.61 |
| 02/07 | 363 | 397 | 357 | 379 | +3.74% | 485,400 | 103億6034万 | +20.32% | 10.69 | 1.56 |
| 02/06 | 316 | 365 | 316 | 365 | +15.86% | 400,500 | 99億8675万 | +17.47% | 10.31 | 1.5 |
| 02/05 | 314 | 317 | 311 | 315 | +0.32% | 35,400 | 86億1995万 | +2.05% | 8.89 | 1.3 |
| 02/04 | 320 | 320 | 313 | 314 | -1.26% | 69,000 | 85億9261万 | +2.06% | 8.87 | 1.29 |
| 02/01 | 320 | 330 | 312 | 318 | 0% | 87,300 | 87億196万 | +3.35% | 8.98 | 1.31 |
| 01/31 | 318 | 323 | 316 | 318 | +0.53% | 36,600 | 87億196万 | +3.35% | 8.98 | 1.31 |
| 01/30 | 314 | 318 | 310 | 317 | +2.26% | 20,100 | 86億5640万 | +2.81% | 8.93 | 1.3 |
| 01/29 | 329 | 329 | 310 | 310 | -6.16% | 85,200 | 84億6504万 | +0.22% | 8.73 | 1.27 |
| 01/28 | 310 | 332 | 310 | 330 | +6.45% | 111,900 | 90億2088万 | +6.8% | 9.31 | 1.36 |
| 01/25 | 310 | 310 | 308 | 310 | +1.2% | 25,200 | 84億7416万 | +0.32% | 8.74 | 1.28 |
| 01/24 | 306 | 309 | 306 | 306 | -0.86% | 10,200 | 83億7392万 | -1.5% | 8.64 | 1.26 |
| 01/23 | 307 | 309 | 305 | 309 | +0.76% | 32,100 | 84億4682万 | -1.28% | 8.72 | 1.27 |
| 01/22 | 310 | 310 | 306 | 307 | -0.43% | 19,800 | 83億8304万 | -2.34% | 8.65 | 1.26 |
| 01/21 | 303 | 309 | 300 | 308 | +1.09% | 47,100 | 84億1948万 | -1.6% | 8.69 | 1.27 |
| 01/18 | 300 | 305 | 298 | 305 | -0.11% | 39,000 | 83億2836万 | -2.66% | 8.59 | 1.25 |
| 01/17 | 304 | 309 | 303 | 305 | -0.33% | 19,200 | 83億3748万 | -2.24% | 8.6 | 1.25 |
| 01/16 | 316 | 316 | 303 | 306 | -2.96% | 38,400 | 83億6481万 | -1.61% | 8.63 | 1.26 |
| 01/15 | 315 | 322 | 312 | 315 | +0.11% | 41,100 | 86億1995万 | +1.72% | 8.89 | 1.3 |
| 01/11 | 304 | 315 | 303 | 315 | +3.85% | 49,500 | 86億1084万 | +1.94% | 8.89 | 1.3 |
| 01/10 | 306 | 310 | 300 | 303 | -0.76% | 34,500 | 82億9192万 | -1.83% | 8.56 | 1.25 |
| 01/09 | 300 | 306 | 297 | 306 | +2.92% | 35,400 | 83億5570万 | -1.08% | 8.62 | 1.26 |
| 01/08 | 300 | 303 | 295 | 297 | -1.11% | 28,200 | 81億1879万 | -3.57% | 8.38 | 1.22 |
| 01/07 | 300 | 305 | 295 | 300 | -0.44% | 48,300 | 82億991万 | -2.49% | 8.47 | 1.24 |
| 01/04 | 310 | 313 | 298 | 302 | -0.98% | 32,700 | 82億4636万 | -1.74% | 8.51 | 1.24 |
| 2012 |
| 12/28 | 291 | 307 | 291 | 305 | +3.75% | 26,700 | - | -0.44% | - | - |
| 12/27 | 303 | 303 | 288 | 294 | -3.08% | 54,600 | - | -3.72% | - | - |
| 12/26 | 308 | 312 | 300 | 303 | -1.62% | 31,200 | - | -0.66% | - | - |
| 12/25 | 313 | 313 | 304 | 308 | +1.43% | 31,500 | - | +0.98% | - | - |
| 12/21 | 313 | 316 | 304 | 304 | -3.09% | 67,800 | - | -0.44% | - | - |
| 12/20 | 313 | 320 | 313 | 313 | -3.09% | 49,200 | - | +2.73% | - | - |
| 12/19 | 329 | 330 | 317 | 323 | -2.02% | 59,400 | - | +6.01% | - | - |
| 12/18 | 320 | 333 | 311 | 330 | +2.27% | 116,100 | - | +8.2% | - | - |
| 12/17 | 330 | 336 | 317 | 323 | -4.63% | 79,500 | - | +6.14% | - | - |
| 12/14 | 348 | 350 | 335 | 338 | -5.58% | 122,700 | - | +12.4% | - | - |
| 12/13 | 347 | 362 | 327 | 358 | +2.87% | 273,900 | - | +19.84% | - | - |
| 12/12 | 330 | 370 | 328 | 348 | +8.07% | 612,300 | - | +16.89% | - | - |
| 12/11 | 305 | 323 | 297 | 322 | +6.5% | 245,400 | - | +9.27% | - | - |
| 12/10 | 297 | 309 | 284 | 303 | +3.3% | 104,400 | - | +4.01% | - | - |
| 12/07 | 280 | 295 | 280 | 293 | +4.52% | 50,100 | - | +1.74% | - | - |
| 12/06 | 290 | 292 | 280 | 280 | -2.21% | 43,200 | - | -1.64% | - | - |
| 12/05 | 286 | 291 | 280 | 287 | -1.38% | 35,100 | - | +1.65% | - | - |
| 12/04 | 289 | 293 | 286 | 291 | -0.23% | 22,500 | - | +4.56% | - | - |
| 12/03 | 305 | 305 | 290 | 291 | -1.8% | 54,300 | - | +6.33% | - | - |
| 11/30 | 306 | 307 | 291 | 297 | -4.3% | 68,100 | - | +9.88% | - | - |
| 11/29 | 285 | 310 | 285 | 310 | +7.51% | 93,900 | - | +16.98% | - | - |
| 11/28 | 276 | 292 | 276 | 288 | +4.09% | 56,700 | - | +10.9% | - | - |
| 11/27 | 275 | 280 | 268 | 277 | +0.48% | 49,800 | - | +8.2% | - | - |
| 11/26 | 290 | 293 | 267 | 276 | -1.55% | 117,900 | - | +9.39% | - | - |
| 11/22 | 300 | 313 | 277 | 280 | -6.35% | 204,600 | - | +13.36% | - | - |
| 11/21 | 296 | 299 | 292 | 299 | +1.93% | 44,700 | - | +23.55% | - | - |
| 11/20 | 294 | 295 | 290 | 293 | -0.34% | 56,100 | - | +23.77% | - | - |
| 11/19 | 301 | 301 | 288 | 294 | -3.81% | 58,200 | - | +26.87% | - | - |
| 11/16 | 300 | 310 | 285 | 306 | +2% | 121,800 | - | +35.4% | - | - |
| 11/15 | 316 | 316 | 293 | 300 | -3.64% | 99,900 | - | +36.36% | - | - |
| 11/14 | 333 | 333 | 300 | 311 | -5.56% | 172,500 | - | +44.81% | - | - |
| 11/13 | 294 | 343 | 293 | 330 | +7.5% | 566,100 | - | +58.49% | - | - |
| 11/12 | 251 | 307 | 245 | 307 | +19.48% | 188,400 | - | +51.82% | - | - |
| 11/09 | 274 | 276 | 255 | 257 | -10.98% | 144,000 | - | +30.95% | - | - |
| 11/08 | 297 | 299 | 270 | 288 | -8.95% | 252,600 | - | +50.17% | - | - |
| 11/07 | 283 | 318 | 283 | 317 | +18.01% | 398,100 | - | +69.34% | - | - |
| 11/06 | 245 | 280 | 245 | 268 | +10.27% | 261,900 | - | +48.25% | - | - |
| 11/05 | 233 | 243 | 233 | 243 | +8.15% | 107,700 | - | +38.26% | - | - |
| 11/02 | 212 | 225 | 207 | 225 | +6.3% | 93,000 | - | +30.81% | - | - |
| 11/01 | 194 | 213 | 192 | 212 | +9.11% | 102,000 | - | +25.25% | - | - |
| 10/31 | 190 | 196 | 185 | 194 | +0.69% | 50,400 | - | +16.87% | - | - |
| 10/30 | 196 | 196 | 188 | 193 | +0.17% | 36,000 | - | +17.48% | - | - |
