株価チャート
2012/10/10～2013/03/08
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2013 |
| 03/08 | 522 | 540 | 521 | 536 | +2.76% | 898,500 | 987億9216万 | +9.88% | 11.08 | 1.23 |
| 03/07 | 526 | 527 | 521 | 522 | -0.69% | 307,000 | 961億3904万 | +7.37% | 10.78 | 1.2 |
| 03/06 | 526 | 526 | 520 | 525 | +1.82% | 301,000 | 968億232万 | +8.33% | 10.85 | 1.21 |
| 03/05 | 524 | 525 | 514 | 516 | +0.04% | 277,000 | 950億7042万 | +6.83% | 10.66 | 1.18 |
| 03/04 | 509 | 524 | 509 | 516 | +1.7% | 360,500 | 950億3357万 | +7.01% | 10.65 | 1.18 |
| 03/01 | 491 | 508 | 487 | 507 | +3.76% | 474,500 | 934億4906万 | +5.45% | 10.48 | 1.16 |
| 02/28 | 486 | 493 | 483 | 489 | +1.28% | 408,000 | 900億5895万 | +2.05% | 10.1 | 1.12 |
| 02/27 | 488 | 494 | 483 | 483 | -0.54% | 329,500 | 889億1663万 | +0.75% | 9.97 | 1.11 |
| 02/26 | 484 | 492 | 478 | 485 | -0.37% | 366,000 | 893億9567万 | +1.29% | 10.02 | 1.11 |
| 02/25 | 494 | 497 | 485 | 487 | -0.2% | 393,500 | 897億2731万 | +1.67% | 10.06 | 1.12 |
| 02/22 | 488 | 492 | 482 | 488 | -0.41% | 673,500 | 899億1156万 | +1.88% | 10.08 | 1.12 |
| 02/21 | 485 | 492 | 484 | 490 | +1.11% | 758,500 | 902億8005万 | +2.3% | 10.12 | 1.12 |
| 02/20 | 479 | 486 | 478 | 485 | +1.76% | 422,000 | 892億8512万 | +1.17% | 10.01 | 1.11 |
| 02/19 | 470 | 478 | 469 | 476 | +1.36% | 335,000 | 877億3746万 | -0.58% | 9.84 | 1.09 |
| 02/18 | 458 | 472 | 458 | 470 | +2.67% | 580,000 | 865億5830万 | -2.13% | 9.7 | 1.08 |
| 02/15 | 453 | 458 | 451 | 458 | +0.18% | 577,000 | 843億1051万 | -4.86% | 9.45 | 1.05 |
| 02/14 | 461 | 464 | 451 | 457 | -0.87% | 408,500 | 841億6311万 | -5.23% | 9.44 | 1.05 |
| 02/13 | 471 | 476 | 458 | 461 | -2.54% | 439,500 | 849億9万 | -4.79% | 9.52 | 1.06 |
| 02/12 | 475 | 478 | 470 | 473 | +0.85% | 606,000 | 871億1103万 | -2.52% | 9.77 | 1.08 |
| 02/08 | 470 | 473 | 464 | 469 | +0.17% | 771,500 | 863億7405万 | -3.74% | 9.68 | 1.08 |
| 02/07 | 464 | 469 | 464 | 468 | +0.95% | 724,500 | 862億2666万 | -3.9% | 9.67 | 1.07 |
| 02/06 | 498 | 499 | 463 | 464 | -5.77% | 2,323,000 | 854億1598万 | -4.8% | 9.58 | 1.06 |
| 02/05 | 489 | 498 | 485 | 492 | +0.61% | 784,000 | 906億4854万 | +0.82% | 10.16 | 1.13 |
| 02/04 | 491 | 492 | 488 | 489 | +0.12% | 433,000 | 900億9580万 | +0.62% | 10.1 | 1.12 |
| 02/01 | 494 | 494 | 486 | 488 | -0.33% | 641,500 | 899億8525万 | +0.7% | 10.09 | 1.12 |
| 01/31 | 493 | 494 | 488 | 490 | -0.24% | 418,000 | 902億8005万 | +1.45% | 10.12 | 1.12 |
| 01/30 | 488 | 494 | 487 | 491 | +1.11% | 422,000 | 905億114万 | +1.91% | 10.15 | 1.13 |
| 01/29 | 486 | 490 | 481 | 486 | +0.04% | 364,000 | 895億622万 | +1.21% | 10.03 | 1.11 |
| 01/28 | 493 | 493 | 483 | 486 | +0.17% | 309,500 | 894億6937万 | +1.59% | 10.03 | 1.11 |
| 01/25 | 486 | 489 | 481 | 485 | +1.08% | 409,500 | 893億2197万 | +1.85% | 10.01 | 1.11 |
| 01/24 | 474 | 485 | 471 | 480 | +0.46% | 484,500 | 883億6390万 | +0.97% | 9.91 | 1.1 |
| 01/23 | 481 | 488 | 475 | 477 | -1.69% | 373,000 | 879億5856万 | +0.93% | 9.86 | 1.1 |
| 01/22 | 490 | 491 | 477 | 486 | -1.1% | 427,000 | 894億6937万 | +2.88% | 10.03 | 1.11 |
| 01/21 | 491 | 497 | 484 | 491 | +0.2% | 253,000 | 904億6429万 | +4.47% | 10.14 | 1.13 |
| 01/18 | 492 | 498 | 484 | 490 | +1.11% | 293,500 | 902億8005万 | +4.93% | 10.12 | 1.12 |
| 01/17 | 482 | 487 | 471 | 485 | +0.54% | 477,000 | 892億8512万 | +4.22% | 10.01 | 1.11 |
| 01/16 | 490 | 493 | 481 | 482 | -2.19% | 264,500 | 888億609万 | +4.1% | 9.96 | 1.11 |
| 01/15 | 494 | 501 | 490 | 493 | +0.82% | 362,500 | 907億9593万 | +6.9% | 10.18 | 1.13 |
| 01/11 | 497 | 501 | 487 | 489 | -0.97% | 344,000 | 900億5895万 | +6.49% | 10.1 | 1.12 |
| 01/10 | 494 | 497 | 490 | 494 | -0.16% | 339,000 | 909億4333万 | +8.25% | 10.2 | 1.13 |
| 01/09 | 487 | 503 | 487 | 494 | +0.41% | 276,500 | 910億9072万 | +9.14% | 10.21 | 1.13 |
| 01/08 | 499 | 499 | 488 | 492 | -1.2% | 264,000 | 907億2223万 | +9.42% | 10.17 | 1.13 |
| 01/07 | 509 | 517 | 496 | 498 | -1.31% | 360,000 | 918億2770万 | +11.25% | 10.29 | 1.14 |
| 01/04 | 498 | 506 | 487 | 505 | +4.73% | 362,500 | 930億4372万 | +13.48% | 10.43 | 1.16 |
| 2012 |
| 12/28 | 480 | 483 | 469 | 482 | +1.6% | 167,000 | - | +9.34% | - | - |
| 12/27 | 474 | 480 | 469 | 475 | +1.28% | 244,000 | - | +8.11% | - | - |
| 12/26 | 458 | 471 | 458 | 469 | +2.23% | 253,000 | - | +7.48% | - | - |
| 12/25 | 460 | 465 | 458 | 458 | +0.97% | 188,500 | - | +5.62% | - | - |
| 12/21 | 456 | 460 | 450 | 454 | -0.09% | 195,000 | - | +5.09% | - | - |
| 12/20 | 452 | 460 | 449 | 454 | -0.74% | 240,000 | - | +5.67% | - | - |
| 12/19 | 449 | 458 | 449 | 458 | +2.46% | 274,500 | - | +6.96% | - | - |
| 12/18 | 440 | 453 | 438 | 447 | +3.57% | 687,000 | - | +5.13% | - | - |
| 12/17 | 444 | 445 | 429 | 431 | -1.19% | 508,000 | - | +1.99% | - | - |
| 12/14 | 441 | 447 | 436 | 437 | -1.49% | 461,000 | - | +3.46% | - | - |
| 12/13 | 450 | 451 | 442 | 443 | -0.63% | 198,500 | - | +5.27% | - | - |
| 12/12 | 441 | 449 | 440 | 446 | +2.39% | 230,500 | - | +6.44% | - | - |
| 12/11 | 436 | 436 | 432 | 436 | +0.14% | 98,000 | - | +4.21% | - | - |
| 12/10 | 440 | 440 | 433 | 435 | -0.14% | 99,000 | - | +4.32% | - | - |
| 12/07 | 443 | 444 | 434 | 436 | -1.49% | 209,000 | - | +4.71% | - | - |
| 12/06 | 443 | 448 | 441 | 442 | +1.05% | 262,500 | - | +6.55% | - | - |
| 12/05 | 435 | 445 | 432 | 438 | +1.58% | 494,000 | - | +5.96% | - | - |
| 12/04 | 423 | 434 | 422 | 431 | +1.8% | 278,500 | - | +4.82% | - | - |
| 12/03 | 418 | 429 | 416 | 423 | +1.15% | 278,000 | - | +3.22% | - | - |
| 11/30 | 426 | 427 | 418 | 418 | -0.95% | 202,000 | - | +2.3% | - | - |
| 11/29 | 424 | 430 | 418 | 422 | +0.24% | 193,500 | - | +3.53% | - | - |
| 11/28 | 429 | 430 | 418 | 421 | -1.73% | 185,000 | - | +3.54% | - | - |
| 11/27 | 425 | 432 | 425 | 429 | +1.08% | 196,500 | - | +5.62% | - | - |
| 11/26 | 428 | 432 | 423 | 424 | +0.66% | 219,500 | - | +4.74% | - | - |
| 11/22 | 422 | 424 | 415 | 421 | +1.54% | 212,500 | - | +4.31% | - | - |
| 11/21 | 418 | 424 | 412 | 415 | -0.67% | 334,500 | - | +2.98% | - | - |
| 11/20 | 418 | 419 | 415 | 418 | +0.72% | 424,500 | - | +3.93% | - | - |
| 11/19 | 412 | 418 | 411 | 415 | +2.12% | 131,000 | - | +3.44% | - | - |
| 11/16 | 406 | 408 | 396 | 406 | +0.99% | 135,500 | - | +1.55% | - | - |
| 11/15 | 404 | 408 | 400 | 402 | +0.2% | 124,000 | - | +0.8% | - | - |
| 11/14 | 393 | 403 | 393 | 401 | +1.77% | 188,500 | - | +0.85% | - | - |
| 11/13 | 394 | 396 | 386 | 394 | +0.05% | 227,500 | - | -0.65% | - | - |
| 11/12 | 394 | 399 | 394 | 394 | -1.35% | 124,000 | - | -0.71% | - | - |
| 11/09 | 399 | 406 | 395 | 400 | -2.01% | 193,000 | - | +0.91% | - | - |
| 11/08 | 402 | 409 | 399 | 408 | +1.49% | 257,500 | - | +2.98% | - | - |
| 11/07 | 414 | 414 | 401 | 402 | -2.19% | 256,000 | - | +1.72% | - | - |
| 11/06 | 411 | 412 | 401 | 411 | -0.24% | 252,500 | - | +4.26% | - | - |
| 11/05 | 414 | 416 | 411 | 412 | +0.34% | 182,000 | - | +4.78% | - | - |
| 11/02 | 411 | 414 | 409 | 410 | +0.98% | 186,000 | - | +4.69% | - | - |
| 11/01 | 409 | 409 | 403 | 406 | +0.84% | 202,500 | - | +3.94% | - | - |
| 10/31 | 398 | 407 | 397 | 403 | +2.54% | 327,000 | - | +3.07% | - | - |
| 10/30 | 396 | 401 | 391 | 393 | -0.91% | 638,500 | - | +0.51% | - | - |
| 10/29 | 402 | 410 | 394 | 397 | -0.5% | 464,000 | - | +1.43% | - | - |
| 10/26 | 399 | 401 | 396 | 399 | -0.05% | 301,000 | - | +1.94% | - | - |
| 10/25 | 397 | 399 | 393 | 399 | +0.61% | 159,000 | - | +1.99% | - | - |
| 10/24 | 395 | 402 | 395 | 396 | -0.65% | 154,000 | - | +1.38% | - | - |
| 10/23 | 402 | 402 | 396 | 399 | -0.3% | 83,500 | - | +1.79% | - | - |
| 10/22 | 394 | 403 | 394 | 400 | +0.3% | 140,000 | - | +1.83% | - | - |
| 10/19 | 403 | 403 | 394 | 399 | -1.04% | 186,500 | - | +1.27% | - | - |
| 10/18 | 397 | 404 | 397 | 403 | +2.39% | 261,000 | - | +2.08% | - | - |
| 10/17 | 392 | 395 | 390 | 394 | +1.97% | 160,500 | - | -0.3% | - | - |
| 10/16 | 386 | 389 | 383 | 386 | +0.73% | 127,000 | - | -2.47% | - | - |
| 10/15 | 380 | 386 | 378 | 383 | +1.16% | 115,500 | - | -3.18% | - | - |
| 10/12 | 382 | 387 | 378 | 379 | -0.16% | 296,500 | - | -4.53% | - | - |
| 10/11 | 375 | 382 | 373 | 380 | -0.11% | 222,000 | - | -4.38% | - | - |
| 10/10 | 384 | 387 | 378 | 380 | -2.01% | 295,000 | - | -4.28% | - | - |
