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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2015 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 625 | 635 | 610 | 610 | -3.94% | 78,400 | 146億4000万 | -0.81% | 7.35 | 1.61 |
| 03/28 | 635 | 640 | 620 | 635 | 0% | 61,600 | 152億4000万 | +3.59% | 7.65 | 1.67 |
| 03/27 | 630 | 635 | 615 | 635 | -0.78% | 106,200 | 152億4000万 | +4.27% | 7.65 | 1.67 |
| 03/26 | 645 | 650 | 635 | 640 | -1.54% | 84,000 | 153億6000万 | +5.79% | 7.71 | 1.68 |
| 03/25 | 650 | 655 | 635 | 650 | +1.56% | 172,200 | 156億 | +8.15% | 7.83 | 1.71 |
| 03/22 | 665 | 665 | 640 | 640 | -3.03% | 112,200 | 153億6000万 | +7.38% | 7.71 | 1.68 |
| 03/21 | 655 | 665 | 655 | 660 | +0.76% | 174,600 | 158億4000万 | +11.68% | 7.95 | 1.74 |
| 03/19 | 650 | 660 | 645 | 655 | +2.34% | 131,400 | 157億2000万 | +11.77% | 7.89 | 1.72 |
| 03/18 | 655 | 680 | 640 | 640 | -0.78% | 474,600 | 153億6000万 | +9.97% | 7.71 | 1.68 |
| 03/15 | 630 | 650 | 625 | 645 | +3.2% | 238,400 | 154億8000万 | +11.21% | 7.77 | 1.7 |
| 03/14 | 625 | 625 | 610 | 625 | 0% | 147,000 | 150億 | +8.13% | 7.53 | 1.64 |
| 03/13 | 625 | 630 | 625 | 625 | -0.79% | 103,200 | 150億 | +8.51% | 7.53 | 1.64 |
| 03/12 | 640 | 660 | 620 | 630 | -0.79% | 416,400 | 151億2000万 | +9.76% | 7.59 | 1.66 |
| 03/11 | 625 | 635 | 615 | 635 | +2.42% | 335,400 | 152億4000万 | +11.21% | 7.65 | 1.67 |
| 03/08 | 630 | 635 | 610 | 620 | -0.8% | 291,800 | 148億8000万 | +8.96% | 7.47 | 1.63 |
| 03/07 | 610 | 630 | 605 | 625 | +3.31% | 446,400 | 150億 | +10.23% | 7.53 | 1.64 |
| 03/06 | 600 | 610 | 595 | 605 | +1.68% | 211,400 | 145億2000万 | +7.08% | 7.29 | 1.59 |
| 03/05 | 600 | 605 | 585 | 595 | -0.83% | 207,800 | 142億8000万 | +5.5% | 7.17 | 1.57 |
| 03/04 | 600 | 620 | 595 | 600 | +0.84% | 453,800 | 144億 | +6.57% | 7.23 | 1.58 |
| 03/01 | 585 | 600 | 585 | 595 | +1.71% | 234,600 | 142億8000万 | +6.06% | 7.17 | 1.57 |
| 02/28 | 590 | 610 | 580 | 585 | +1.74% | 607,800 | 140億4000万 | +4.46% | 7.05 | 1.54 |
| 02/27 | 635 | 660 | 570 | 575 | +0.88% | 2,128,000 | 138億 | +2.86% | 6.93 | 1.51 |
| 02/26 | 545 | 585 | 540 | 570 | +4.59% | 391,000 | 136億8000万 | +1.97% | 6.87 | 1.5 |
| 02/25 | 550 | 555 | 545 | 545 | 0% | 49,000 | 130億8000万 | -2.5% | 6.57 | 1.43 |
| 02/22 | 555 | 555 | 540 | 545 | -0.91% | 72,400 | 130億8000万 | -2.5% | 6.57 | 1.43 |
| 02/21 | 540 | 550 | 540 | 550 | +1.85% | 72,600 | 132億 | -1.26% | 6.63 | 1.45 |
| 02/20 | 540 | 550 | 540 | 540 | 0% | 98,000 | 129億6000万 | -2.88% | 6.51 | 1.42 |
| 02/19 | 535 | 550 | 535 | 540 | +1.89% | 86,200 | 129億6000万 | -2.7% | 6.51 | 1.42 |
| 02/18 | 525 | 545 | 520 | 530 | +1.92% | 120,800 | 127億2000万 | -4.5% | 6.39 | 1.39 |
| 02/15 | 520 | 525 | 510 | 520 | -1.89% | 166,800 | 124億8000万 | -6.31% | 6.27 | 1.37 |
| 02/14 | 535 | 535 | 520 | 530 | 0% | 121,800 | 127億2000万 | -4.5% | 6.39 | 1.39 |
| 02/13 | 555 | 560 | 530 | 530 | -5.36% | 173,400 | 127億2000万 | -4.33% | 6.39 | 1.39 |
| 02/12 | 595 | 600 | 555 | 560 | -3.45% | 453,400 | 134億4000万 | +1.08% | 6.75 | 1.47 |
| 02/08 | 600 | 600 | 575 | 580 | -2.52% | 214,000 | 139億2000万 | +5.07% | 6.99 | 1.53 |
| 02/07 | 580 | 615 | 580 | 595 | +3.48% | 690,200 | 142億8000万 | +8.38% | 7.17 | 1.57 |
| 02/06 | 575 | 585 | 575 | 575 | +1.77% | 110,600 | 138億 | +5.5% | 6.93 | 1.51 |
| 02/05 | 575 | 575 | 565 | 565 | -1.74% | 80,400 | 135億6000万 | +4.24% | 6.81 | 1.49 |
| 02/04 | 575 | 585 | 575 | 575 | +0.88% | 109,400 | 138億 | +6.88% | 6.93 | 1.51 |
| 02/01 | 575 | 580 | 570 | 570 | -0.87% | 103,400 | 136億8000万 | +6.74% | 6.87 | 1.5 |
| 01/31 | 585 | 585 | 570 | 575 | -0.86% | 112,200 | 138億 | +8.29% | 6.93 | 1.51 |
| 01/30 | 575 | 590 | 565 | 580 | +0.87% | 231,600 | 139億2000万 | +10.06% | 6.99 | 1.53 |
| 01/29 | 560 | 580 | 560 | 575 | +1.77% | 171,800 | 138億 | +9.94% | 6.93 | 1.51 |
| 01/28 | 570 | 575 | 560 | 565 | 0% | 126,800 | 135億6000万 | +8.86% | 6.81 | 1.49 |
| 01/25 | 570 | 575 | 560 | 565 | 0% | 183,600 | 135億6000万 | +9.5% | 6.81 | 1.49 |
| 01/24 | 570 | 575 | 555 | 565 | +0.89% | 255,200 | 135億6000万 | +10.14% | 6.81 | 1.49 |
| 01/23 | 565 | 600 | 555 | 560 | 0% | 1,090,400 | 134億4000万 | +9.8% | 6.75 | 1.47 |
| 01/22 | 570 | 570 | 555 | 560 | -1.75% | 173,800 | 134億4000万 | +10.45% | 6.75 | 1.47 |
| 01/21 | 560 | 570 | 545 | 570 | +3.64% | 478,000 | 136億8000万 | +12.87% | 6.87 | 1.5 |
| 01/18 | 520 | 580 | 515 | 550 | +7.84% | 2,358,600 | 132億 | +9.78% | 6.63 | 1.45 |
| 01/17 | 510 | 520 | 510 | 510 | 0% | 41,200 | 122億4000万 | +2.2% | 6.14 | 1.34 |
| 01/16 | 520 | 525 | 510 | 510 | -1.92% | 96,200 | 122億4000万 | +2.2% | 6.14 | 1.34 |
| 01/15 | 530 | 535 | 520 | 520 | -1.89% | 62,200 | 124億8000万 | +4.42% | 6.27 | 1.37 |
| 01/11 | 535 | 540 | 520 | 530 | 0% | 47,200 | 127億2000万 | +6.64% | 6.39 | 1.39 |
| 01/10 | 535 | 540 | 525 | 530 | 0% | 75,400 | 127億2000万 | +7.07% | 6.39 | 1.39 |
| 01/09 | 510 | 535 | 500 | 530 | +4.95% | 169,200 | 127億2000万 | +7.29% | 6.39 | 1.39 |
| 01/08 | 530 | 530 | 495 | 505 | -5.61% | 169,400 | 121億2000万 | +2.64% | 6.08 | 1.33 |
| 01/07 | 515 | 535 | 510 | 535 | +4.9% | 162,000 | 128億4000万 | +8.74% | 6.45 | 1.41 |
| 01/04 | 510 | 515 | 505 | 510 | +2% | 70,200 | 122億4000万 | +4.08% | 6.14 | 1.34 |
| 2012 |
| 12/28 | 510 | 510 | 495 | 500 | -0.99% | 87,800 | - | +2.04% | - | - |
| 12/27 | 490 | 515 | 490 | 505 | +3.06% | 207,800 | - | +3.27% | - | - |
| 12/26 | 480 | 490 | 480 | 490 | +3.16% | 51,600 | - | +0.41% | - | - |
| 12/25 | 480 | 485 | 475 | 475 | 0% | 51,600 | - | -2.66% | - | - |
| 12/21 | 480 | 485 | 475 | 475 | 0% | 46,800 | - | -2.66% | - | - |
| 12/20 | 485 | 485 | 475 | 475 | -3.06% | 115,200 | - | -2.66% | - | - |
| 12/19 | 485 | 490 | 475 | 490 | +2.08% | 180,400 | - | +0.41% | - | - |
| 12/18 | 480 | 490 | 480 | 480 | +1.05% | 60,000 | - | -1.44% | - | - |
| 12/17 | 490 | 490 | 475 | 475 | -2.06% | 81,800 | - | -2.46% | - | - |
| 12/14 | 490 | 490 | 485 | 485 | -1.02% | 28,200 | - | -0.41% | - | - |
| 12/13 | 485 | 490 | 480 | 490 | +2.08% | 43,600 | - | +0.62% | - | - |
| 12/12 | 495 | 495 | 480 | 480 | -3.03% | 92,600 | - | -1.44% | - | - |
| 12/11 | 500 | 500 | 490 | 495 | -1% | 18,200 | - | +1.43% | - | - |
| 12/10 | 490 | 505 | 490 | 500 | +2.04% | 69,800 | - | +2.25% | - | - |
| 12/07 | 490 | 490 | 490 | 490 | -1.01% | 35,400 | - | 0% | - | - |
| 12/06 | 495 | 495 | 490 | 495 | 0% | 33,400 | - | +0.81% | - | - |
| 12/05 | 495 | 495 | 490 | 495 | +1.02% | 27,200 | - | +0.41% | - | - |
| 12/04 | 495 | 495 | 490 | 490 | -1.01% | 22,800 | - | -1.21% | - | - |
| 12/03 | 500 | 500 | 485 | 495 | +1.02% | 38,000 | - | 0% | - | - |
| 11/30 | 500 | 500 | 490 | 490 | -1.01% | 26,600 | - | -0.61% | - | - |
| 11/29 | 495 | 500 | 485 | 495 | +1.02% | 80,600 | - | +0.61% | - | - |
| 11/28 | 500 | 505 | 490 | 490 | -2% | 104,400 | - | 0% | - | - |
| 11/27 | 490 | 505 | 490 | 500 | +1.01% | 67,400 | - | +2.25% | - | - |
| 11/26 | 500 | 505 | 490 | 495 | -1% | 74,400 | - | +1.64% | - | - |
| 11/22 | 490 | 505 | 485 | 500 | +3.09% | 136,600 | - | +2.88% | - | - |
| 11/21 | 490 | 490 | 480 | 485 | +1.04% | 17,800 | - | +0.41% | - | - |
| 11/20 | 480 | 490 | 480 | 480 | 0% | 93,000 | - | -0.41% | - | - |
| 11/19 | 480 | 485 | 480 | 480 | -1.03% | 52,200 | - | 0% | - | - |
| 11/16 | 470 | 485 | 465 | 485 | +3.19% | 76,200 | - | +1.46% | - | - |
| 11/15 | 465 | 475 | 465 | 470 | 0% | 50,000 | - | -1.26% | - | - |
| 11/14 | 460 | 470 | 455 | 470 | 0% | 56,200 | - | -0.84% | - | - |
| 11/13 | 485 | 485 | 460 | 470 | -2.08% | 143,400 | - | -0.63% | - | - |
| 11/12 | 475 | 490 | 475 | 480 | +1.05% | 172,400 | - | +1.91% | - | - |
| 11/09 | 475 | 480 | 470 | 475 | -1.04% | 177,400 | - | +1.06% | - | - |
| 11/08 | 485 | 490 | 475 | 480 | -2.04% | 134,400 | - | +2.35% | - | - |
| 11/07 | 510 | 545 | 475 | 490 | -2.97% | 986,000 | - | +4.93% | - | - |
| 11/06 | 515 | 525 | 505 | 505 | -1.94% | 157,000 | - | +8.6% | - | - |
| 11/05 | 530 | 535 | 510 | 515 | -0.96% | 259,000 | - | +11.23% | - | - |
| 11/02 | 535 | 535 | 505 | 520 | -2.8% | 624,800 | - | +13.04% | - | - |
| 11/01 | 530 | 545 | 525 | 535 | -1.83% | 559,400 | - | +16.81% | - | - |
| 10/31 | 550 | 585 | 530 | 545 | -4.39% | 2,480,800 | - | +19.78% | - | - |
| 10/30 | 500 | 600 | 490 | 570 | +26.67% | 4,184,600 | - | +26.39% | - | - |
