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 | 9/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 238 | 238 | 234 | 237 | +0.42% | 4,200 | 65億5876万 | -1.05% | 7.93 | 1.1 |
| 03/28 | 239 | 239 | 233 | 236 | -0.21% | 8,600 | 65億3103万 | -1.46% | 7.9 | 1.09 |
| 03/27 | 244 | 244 | 233 | 236 | -3.67% | 15,800 | 65億4489万 | -1.67% | 7.91 | 1.09 |
| 03/26 | 245 | 245 | 243 | 245 | 0% | 9,000 | 67億9449万 | +2.08% | 8.22 | 1.13 |
| 03/25 | 244 | 245 | 240 | 245 | 0% | 16,800 | 67億9449万 | +2.08% | 8.22 | 1.13 |
| 03/22 | 245 | 250 | 244 | 245 | +0.41% | 21,600 | 67億9449万 | +2.08% | 8.22 | 1.13 |
| 03/21 | 248 | 248 | 244 | 244 | -0.41% | 9,600 | 67億6675万 | +1.67% | 8.18 | 1.13 |
| 03/19 | 238 | 245 | 238 | 245 | +2.94% | 32,800 | 67億9449万 | +2.51% | 8.22 | 1.13 |
| 03/18 | 238 | 241 | 238 | 238 | 0% | 21,200 | 66億36万 | -0.83% | 7.98 | 1.1 |
| 03/15 | 235 | 238 | 234 | 238 | -0.21% | 7,000 | 66億36万 | -0.42% | 7.98 | 1.1 |
| 03/14 | 239 | 239 | 233 | 239 | +0.85% | 10,200 | 66億1423万 | -0.63% | 8 | 1.1 |
| 03/13 | 238 | 239 | 237 | 237 | -1.25% | 2,000 | 65億5876万 | -1.46% | 7.93 | 1.1 |
| 03/12 | 238 | 240 | 236 | 240 | +1.7% | 27,200 | 66億4196万 | -0.21% | 8.03 | 1.11 |
| 03/11 | 235 | 238 | 235 | 236 | +0.21% | 10,800 | 65億3103万 | -2.28% | 7.9 | 1.09 |
| 03/08 | 236 | 238 | 235 | 235 | -0.84% | 5,400 | 65億1716万 | -2.49% | 7.88 | 1.09 |
| 03/07 | 237 | 238 | 235 | 237 | +0.42% | 5,800 | 65億7263万 | -1.66% | 7.95 | 1.1 |
| 03/06 | 238 | 242 | 235 | 236 | +0.43% | 16,800 | 65億4489万 | -2.48% | 7.91 | 1.09 |
| 03/05 | 238 | 239 | 235 | 235 | -1.05% | 12,000 | 65億1716万 | -2.89% | 7.88 | 1.09 |
| 03/04 | 235 | 238 | 235 | 238 | +1.5% | 8,800 | 65億8649万 | -1.86% | 7.96 | 1.1 |
| 03/01 | 233 | 236 | 233 | 234 | -1.27% | 29,400 | 64億8943万 | -3.7% | 7.85 | 1.08 |
| 02/28 | 240 | 240 | 231 | 237 | -0.84% | 15,200 | 65億7263万 | -2.47% | 7.95 | 1.1 |
| 02/27 | 245 | 245 | 235 | 239 | -1.24% | 13,800 | 66億2809万 | -2.05% | 8.01 | 1.11 |
| 02/26 | 244 | 244 | 242 | 242 | -1.43% | 2,800 | 67億1129万 | -0.82% | 8.12 | 1.12 |
| 02/25 | 244 | 246 | 244 | 246 | +1.24% | 21,200 | 68億835万 | +0.2% | 8.23 | 1.14 |
| 02/22 | 241 | 244 | 241 | 243 | +0.83% | 4,200 | 67億2516万 | -1.42% | 8.13 | 1.12 |
| 02/21 | 246 | 246 | 241 | 241 | -1.84% | 48,000 | 66億6969万 | -2.24% | 8.07 | 1.11 |
| 02/20 | 240 | 247 | 240 | 245 | +2.08% | 8,000 | 67億9449万 | -0.81% | 8.22 | 1.13 |
| 02/19 | 244 | 244 | 240 | 240 | -1.64% | 16,400 | 66億5582万 | -2.83% | 8.05 | 1.11 |
| 02/18 | 236 | 244 | 236 | 244 | +0.21% | 2,600 | 67億6675万 | -1.21% | 8.18 | 1.13 |
| 02/15 | 244 | 244 | 244 | 244 | 0% | 35,800 | 67億5289万 | -1.81% | 8.17 | 1.13 |
| 02/14 | 241 | 245 | 240 | 244 | +2.74% | 21,000 | 67億5289万 | -1.02% | 8.17 | 1.13 |
| 02/13 | 247 | 247 | 237 | 237 | -4.44% | 16,400 | 65億7263万 | -3.27% | 7.95 | 1.1 |
| 02/12 | 236 | 249 | 235 | 248 | +4.64% | 18,400 | 68億7769万 | +1.64% | 8.32 | 1.15 |
| 02/08 | 245 | 245 | 236 | 237 | -1.86% | 10,400 | 65億7263万 | -2.07% | 7.95 | 1.1 |
| 02/07 | 249 | 249 | 242 | 242 | -1.43% | 2,800 | 66億9742万 | +0.21% | 8.1 | 1.12 |
| 02/06 | 249 | 249 | 244 | 245 | -1.41% | 25,000 | 67億9449万 | +2.51% | 8.22 | 1.13 |
| 02/05 | 249 | 250 | 246 | 249 | -0.2% | 53,000 | 68億9155万 | +4.85% | 8.33 | 1.15 |
| 02/04 | 239 | 250 | 239 | 249 | +4.4% | 38,000 | 69億542万 | +5.96% | 8.35 | 1.15 |
| 02/01 | 243 | 243 | 235 | 239 | -4.02% | 40,600 | 66億1423万 | +2.36% | 8 | 1.1 |
| 01/31 | 248 | 249 | 246 | 249 | +0.4% | 5,600 | 68億9155万 | +7.58% | 8.33 | 1.15 |
| 01/30 | 246 | 248 | 242 | 248 | +0.81% | 60,600 | 68億6382万 | +8.08% | 8.3 | 1.15 |
| 01/29 | 242 | 246 | 242 | 246 | +1.45% | 61,200 | 68億835万 | +8.15% | 8.23 | 1.14 |
| 01/28 | 242 | 245 | 238 | 242 | -0.41% | 76,800 | 67億1129万 | +7.56% | 8.12 | 1.12 |
| 01/25 | 247 | 247 | 238 | 243 | -1.62% | 94,400 | 67億3902万 | +9.46% | 8.15 | 1.13 |
| 01/24 | 252 | 252 | 240 | 247 | -1.79% | 67,200 | 68億4995万 | +12.27% | 8.28 | 1.14 |
| 01/23 | 255 | 255 | 237 | 252 | -1.37% | 71,600 | 69億7475万 | +15.37% | 8.43 | 1.16 |
| 01/22 | 258 | 259 | 251 | 255 | -0.78% | 49,800 | 70億7181万 | +18.06% | 8.55 | 1.18 |
| 01/21 | 258 | 258 | 247 | 257 | -0.39% | 47,400 | 71億2728万 | +20.66% | 8.62 | 1.19 |
| 01/18 | 259 | 260 | 254 | 258 | -0.39% | 29,600 | 71億5501万 | +22.86% | 8.65 | 1.19 |
| 01/17 | 255 | 260 | 251 | 259 | +1.57% | 42,800 | 71億8274万 | +24.52% | 8.69 | 1.2 |
| 01/16 | 255 | 258 | 253 | 255 | +0.2% | 54,600 | 70億7181万 | +24.39% | 8.55 | 1.18 |
| 01/15 | 247 | 255 | 246 | 255 | +3.46% | 73,400 | 70億5795万 | +25.37% | 8.53 | 1.18 |
| 01/11 | 247 | 250 | 237 | 246 | -0.4% | 104,800 | 68億2222万 | +23% | 8.25 | 1.14 |
| 01/10 | 230 | 247 | 230 | 247 | +19.32% | 109,200 | 68億4995万 | +24.75% | 8.28 | 1.14 |
| 01/09 | 210 | 210 | 200 | 207 | -1.9% | 8,200 | 57億4065万 | +6.15% | 6.94 | 0.96 |
| 01/08 | 210 | 211 | 207 | 211 | +0.48% | 7,400 | 58億5158万 | +8.76% | 7.08 | 0.98 |
| 01/07 | 201 | 210 | 201 | 210 | +1.2% | 10,400 | 58億2385万 | +8.81% | 7.04 | 0.97 |
| 01/04 | 210 | 210 | 208 | 208 | +1.47% | 11,000 | 57億5451万 | +8.64% | 6.96 | 0.96 |
| 2012 |
| 12/28 | 200 | 210 | 200 | 205 | +2.51% | 19,800 | - | +7.63% | - | - |
| 12/27 | 200 | 200 | 198 | 200 | +1.01% | 10,200 | - | +5.56% | - | - |
| 12/26 | 197 | 198 | 192 | 198 | +3.95% | 8,800 | - | +5.05% | - | - |
| 12/25 | 200 | 200 | 187 | 190 | -2.56% | 22,600 | - | +1.6% | - | - |
| 12/21 | 195 | 198 | 195 | 195 | 0% | 1,800 | - | +4.28% | - | - |
| 12/20 | 198 | 198 | 195 | 195 | -1.52% | 1,200 | - | +4.28% | - | - |
| 12/19 | 194 | 198 | 193 | 198 | +2.59% | 8,000 | - | +6.45% | - | - |
| 12/18 | 193 | 200 | 193 | 193 | +0.26% | 21,200 | - | +3.76% | - | - |
| 12/17 | 191 | 193 | 191 | 193 | +3.22% | 10,400 | - | +4.05% | - | - |
| 12/14 | 189 | 192 | 187 | 187 | -4.11% | 14,000 | - | +1.36% | - | - |
| 12/13 | 192 | 195 | 192 | 195 | +1.57% | 21,800 | - | +6.28% | - | - |
| 12/12 | 189 | 196 | 189 | 192 | +1.86% | 12,800 | - | +5.22% | - | - |
| 12/11 | 188 | 188 | 188 | 188 | -1.05% | 1,000 | - | +3.3% | - | - |
| 12/10 | 190 | 191 | 190 | 190 | +0.26% | 16,400 | - | +4.97% | - | - |
| 12/07 | 192 | 192 | 186 | 190 | -1.56% | 10,200 | - | +4.7% | - | - |
| 12/06 | 190 | 193 | 186 | 193 | -1.28% | 14,800 | - | +6.94% | - | - |
| 12/05 | 190 | 195 | 187 | 195 | +2.63% | 16,200 | - | +8.33% | - | - |
| 12/04 | 186 | 190 | 184 | 190 | +2.98% | 3,800 | - | +6.15% | - | - |
| 12/03 | 189 | 189 | 184 | 185 | -2.38% | 23,400 | - | +3.07% | - | - |
| 11/30 | 183 | 191 | 182 | 189 | +4.42% | 18,000 | - | +5.59% | - | - |
| 11/29 | 180 | 182 | 180 | 181 | +0.56% | 4,800 | - | +1.69% | - | - |
| 11/28 | 180 | 183 | 180 | 180 | +0.28% | 8,400 | - | +1.12% | - | - |
| 11/27 | 179 | 180 | 179 | 180 | -0.28% | 3,000 | - | +0.84% | - | - |
| 11/26 | 179 | 183 | 177 | 180 | -0.83% | 19,800 | - | +1.69% | - | - |
| 11/22 | 183 | 185 | 181 | 182 | +2.83% | 3,600 | - | +2.54% | - | - |
| 11/21 | 192 | 192 | 177 | 177 | 0% | 12,000 | - | +0.28% | - | - |
| 11/20 | 176 | 178 | 176 | 177 | +0.57% | 4,800 | - | +0.28% | - | - |
| 11/19 | 186 | 186 | 166 | 176 | -6.4% | 34,600 | - | -0.28% | - | - |
| 11/16 | 192 | 200 | 186 | 188 | -2.34% | 18,800 | - | +6.53% | - | - |
| 11/15 | 174 | 199 | 174 | 192 | +9.71% | 47,600 | - | +9.71% | - | - |
| 11/14 | 175 | 180 | 175 | 175 | -2.51% | 2,000 | - | +0.57% | - | - |
| 11/13 | 168 | 180 | 161 | 180 | +5.59% | 13,600 | - | +3.16% | - | - |
| 11/12 | 175 | 176 | 170 | 170 | -1.73% | 9,600 | - | -2.3% | - | - |
| 11/09 | 173 | 174 | 173 | 173 | +1.17% | 3,400 | - | -0.57% | - | - |
| 11/08 | 172 | 172 | 171 | 171 | -0.58% | 6,200 | - | -1.72% | - | - |
| 11/07 | 178 | 178 | 172 | 172 | -1.99% | 7,200 | - | -1.15% | - | - |
| 11/06 | 176 | 178 | 176 | 176 | -1.13% | 3,600 | - | +0.86% | - | - |
| 11/05 | 175 | 178 | 175 | 178 | 0% | 3,200 | - | +2.01% | - | - |
| 11/02 | 178 | 180 | 176 | 178 | -0.28% | 9,000 | - | +2.01% | - | - |
| 11/01 | 183 | 183 | 178 | 178 | -2.47% | 9,400 | - | +2.89% | - | - |
| 10/31 | 182 | 183 | 180 | 183 | +1.39% | 18,600 | - | +5.49% | - | - |
| 10/30 | 183 | 183 | 177 | 180 | -1.1% | 5,800 | - | +4.65% | - | - |
