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 |
|---|
| 2013 | 4/1, 株式分割 1→10 |
| 2013 |
| 03/29 | 510 | 510 | 484 | 497 | +1.22% | 2,287,000 | 4452億2957万 | +11.69% | 12.35 | 0.99 |
| 03/28 | 483 | 493 | 477 | 491 | +3.37% | 2,933,000 | 4398億5457万 | +11.34% | 12.21 | 0.98 |
| 03/27 | 460 | 480 | 458 | 475 | +3.26% | 1,411,300 | 4255億2122万 | +8.45% | 11.81 | 0.95 |
| 03/26 | 464 | 464 | 455 | 460 | +0.11% | 1,644,500 | 4120億8371万 | +5.75% | 11.43 | 0.92 |
| 03/25 | 465 | 465 | 460 | 460 | +0.11% | 1,328,600 | 4116億3579万 | +6.12% | 11.42 | 0.92 |
| 03/22 | 462 | 464 | 455 | 459 | -0.54% | 2,398,200 | 4111億8787万 | +6.5% | 11.41 | 0.92 |
| 03/21 | 470 | 470 | 461 | 462 | -0.75% | 1,932,000 | 4134億2746万 | +7.83% | 11.47 | 0.92 |
| 03/19 | 464 | 467 | 459 | 465 | +1.09% | 2,295,300 | 4165億6288万 | +9.15% | 11.56 | 0.93 |
| 03/18 | 460 | 464 | 454 | 460 | +0.44% | 2,211,200 | 4120億8371万 | +8.24% | 11.43 | 0.92 |
| 03/15 | 448 | 460 | 446 | 458 | +3.04% | 2,501,900 | 4102億9204万 | +8.27% | 11.38 | 0.92 |
| 03/14 | 448 | 448 | 437 | 445 | +0.79% | 1,923,300 | 3981億9828万 | +5.33% | 11.05 | 0.89 |
| 03/13 | 431 | 444 | 431 | 441 | +2.44% | 2,583,100 | 3950億6286万 | +4.75% | 10.96 | 0.88 |
| 03/12 | 441 | 447 | 430 | 431 | -1.71% | 2,291,800 | 3856億5660万 | +2.5% | 10.7 | 0.86 |
| 03/11 | 436 | 440 | 432 | 438 | +1.39% | 2,450,200 | 3923億7536万 | +4.29% | 10.89 | 0.88 |
| 03/08 | 433 | 434 | 428 | 432 | -0.23% | 3,986,800 | 3870億35万 | +3.1% | 10.74 | 0.86 |
| 03/07 | 437 | 444 | 432 | 433 | -0.23% | 2,600,800 | 3878億9619万 | +3.34% | 10.76 | 0.87 |
| 03/06 | 430 | 440 | 428 | 434 | +2% | 2,513,200 | 3887億9202万 | +3.83% | 10.79 | 0.87 |
| 03/05 | 431 | 431 | 425 | 426 | -1.28% | 2,202,100 | 3811億7743万 | +2.04% | 10.58 | 0.85 |
| 03/04 | 434 | 435 | 428 | 431 | -0.23% | 2,410,700 | 3861億452万 | +3.61% | 10.71 | 0.86 |
| 03/01 | 427 | 433 | 425 | 432 | +0.82% | 922,200 | 3870億35万 | +4.1% | 10.74 | 0.86 |
| 02/28 | 425 | 429 | 419 | 429 | +0.71% | 1,964,800 | 3838億6493万 | +3.5% | 10.65 | 0.86 |
| 02/27 | 417 | 435 | 416 | 426 | +3.78% | 2,894,500 | 3811億7743万 | +3.28% | 10.58 | 0.85 |
| 02/26 | 408 | 415 | 403 | 410 | -0.61% | 2,630,600 | 3672億9200万 | -0.24% | 10.19 | 0.82 |
| 02/25 | 414 | 419 | 410 | 413 | +0.98% | 1,371,800 | 3695億3159万 | +0.61% | 10.25 | 0.82 |
| 02/22 | 409 | 410 | 400 | 409 | +0.25% | 1,435,400 | 3659億4825万 | -0.12% | 10.15 | 0.82 |
| 02/21 | 408 | 414 | 405 | 408 | -0.37% | 1,184,700 | 3650億5242万 | -0.37% | 10.13 | 0.81 |
| 02/20 | 414 | 415 | 404 | 409 | +0.12% | 1,519,000 | 3663億9617万 | +0.25% | 10.17 | 0.82 |
| 02/19 | 407 | 411 | 402 | 409 | 0% | 1,098,700 | 3659億4825万 | +0.37% | 10.15 | 0.82 |
| 02/18 | 405 | 413 | 403 | 409 | +2.25% | 1,127,800 | 3659億4825万 | +0.37% | 10.15 | 0.82 |
| 02/15 | 400 | 401 | 394 | 400 | -1.36% | 2,078,000 | 3578億8574万 | -1.6% | 9.93 | 0.8 |
| 02/14 | 414 | 421 | 404 | 405 | -1.82% | 2,435,400 | 3628億1283万 | 0% | 10.07 | 0.81 |
| 02/13 | 422 | 426 | 410 | 413 | -3.17% | 1,910,800 | 3695億3159万 | +2.1% | 10.25 | 0.82 |
| 02/12 | 425 | 430 | 421 | 426 | +1.31% | 1,445,900 | 3816億2535万 | +5.71% | 10.59 | 0.85 |
| 02/08 | 425 | 430 | 418 | 421 | -1.87% | 2,309,600 | 3766億9826万 | +4.86% | 10.45 | 0.84 |
| 02/07 | 422 | 433 | 420 | 429 | +0.35% | 2,654,800 | 3838億6493万 | +7.39% | 10.65 | 0.86 |
| 02/06 | 424 | 437 | 415 | 427 | +2.15% | 3,284,700 | 3825億2118万 | +7.56% | 10.61 | 0.85 |
| 02/05 | 414 | 424 | 414 | 418 | -0.71% | 1,495,000 | 3744億5867万 | +6.09% | 10.39 | 0.84 |
| 02/04 | 425 | 427 | 419 | 421 | 0% | 2,326,400 | 3771億4618万 | +7.67% | 10.47 | 0.84 |
| 02/01 | 418 | 423 | 414 | 421 | +1.32% | 1,928,000 | 3771億4618万 | +8.51% | 10.47 | 0.84 |
| 01/31 | 412 | 417 | 410 | 416 | +0.85% | 2,129,400 | 3722億1909万 | +7.92% | 10.33 | 0.83 |
| 01/30 | 413 | 415 | 408 | 412 | -0.24% | 2,163,700 | 3690億8367万 | +7.57% | 10.24 | 0.82 |
| 01/29 | 403 | 415 | 402 | 413 | +1.6% | 2,396,100 | 3699億7950万 | +8.4% | 10.27 | 0.83 |
| 01/28 | 403 | 412 | 403 | 407 | +0.99% | 2,386,000 | 3641億5658万 | +7.54% | 10.1 | 0.81 |
| 01/25 | 408 | 412 | 402 | 403 | +0.25% | 2,700,700 | 3605億7324万 | +7.05% | 10.01 | 0.8 |
| 01/24 | 385 | 403 | 385 | 402 | +3.75% | 2,937,700 | 3596億7741万 | +7.35% | 9.98 | 0.8 |
| 01/23 | 391 | 395 | 386 | 387 | -2.64% | 2,108,600 | 3466億8781万 | +4.03% | 9.62 | 0.77 |
| 01/22 | 390 | 403 | 389 | 398 | +1.92% | 2,708,100 | 3560億9407万 | +7.14% | 9.88 | 0.79 |
| 01/21 | 391 | 395 | 385 | 390 | +0.65% | 1,547,600 | 3493億7532万 | +5.69% | 9.69 | 0.78 |
| 01/18 | 395 | 398 | 386 | 388 | 0% | 1,927,900 | 3471億3573万 | +5.3% | 9.63 | 0.77 |
| 01/17 | 391 | 392 | 380 | 388 | -0.26% | 1,793,200 | 3471億3573万 | +5.59% | 9.63 | 0.77 |
| 01/16 | 393 | 395 | 388 | 389 | -1.77% | 2,352,800 | 3480億3157万 | +6.44% | 9.66 | 0.78 |
| 01/15 | 396 | 402 | 391 | 396 | +0.64% | 2,936,000 | 3543億241万 | +8.65% | 9.83 | 0.79 |
| 01/11 | 394 | 396 | 390 | 393 | +1.42% | 2,090,700 | 3520億6282万 | +8.26% | 9.77 | 0.79 |
| 01/10 | 387 | 392 | 385 | 388 | +0.91% | 2,348,300 | 3471億3573万 | +7.34% | 9.63 | 0.77 |
| 01/09 | 376 | 387 | 375 | 384 | +0.92% | 1,668,400 | 3440億31万 | +6.67% | 9.55 | 0.77 |
| 01/08 | 384 | 385 | 377 | 381 | -1.04% | 1,762,600 | 3408億6489万 | +5.99% | 9.46 | 0.76 |
| 01/07 | 405 | 405 | 383 | 385 | -0.26% | 2,833,800 | 3444億4823万 | +7.1% | 9.56 | 0.77 |
| 01/04 | 384 | 387 | 377 | 386 | +4.47% | 3,464,600 | 3453億4406万 | +7.68% | 9.58 | 0.77 |
| 2012 |
| 12/28 | 367 | 370 | 359 | 369 | +1.79% | 2,155,700 | - | +3.36% | - | - |
| 12/27 | 361 | 364 | 358 | 363 | +1.83% | 2,410,500 | - | +1.83% | - | - |
| 12/26 | 348 | 356 | 347 | 356 | +3.34% | 1,511,900 | - | 0% | - | - |
| 12/25 | 350 | 350 | 341 | 345 | -0.14% | 2,222,300 | - | -3.5% | - | - |
| 12/21 | 353 | 354 | 343 | 345 | -0.86% | 2,532,500 | - | -3.36% | - | - |
| 12/20 | 360 | 360 | 347 | 348 | -3.33% | 3,755,600 | - | -2.52% | - | - |
| 12/19 | 365 | 365 | 354 | 360 | -0.69% | 2,411,200 | - | +0.84% | - | - |
| 12/18 | 353 | 364 | 352 | 363 | +3.13% | 1,852,700 | - | +1.83% | - | - |
| 12/17 | 358 | 358 | 349 | 352 | +0.29% | 1,230,300 | - | -1.26% | - | - |
| 12/14 | 347 | 352 | 347 | 351 | +0.57% | 1,954,900 | - | -1.27% | - | - |
| 12/13 | 360 | 360 | 347 | 349 | -1.83% | 1,943,100 | - | -1.83% | - | - |
| 12/12 | 354 | 356 | 351 | 355 | +1.72% | 1,786,600 | - | 0% | - | - |
| 12/11 | 359 | 359 | 349 | 349 | -2.65% | 1,530,100 | - | -1.69% | - | - |
| 12/10 | 360 | 362 | 355 | 359 | +0.14% | 1,239,300 | - | +0.99% | - | - |
| 12/07 | 365 | 365 | 357 | 358 | -0.56% | 1,158,800 | - | +0.85% | - | - |
| 12/06 | 359 | 362 | 358 | 360 | +0.7% | 1,409,700 | - | +1.41% | - | - |
| 12/05 | 361 | 363 | 357 | 358 | -1.65% | 1,341,400 | - | +0.99% | - | - |
| 12/04 | 358 | 366 | 357 | 364 | +2.25% | 1,102,900 | - | +2.68% | - | - |
| 12/03 | 361 | 364 | 355 | 356 | -0.97% | 1,386,800 | - | +0.71% | - | - |
| 11/30 | 358 | 362 | 356 | 359 | +0.56% | 2,187,100 | - | +1.7% | - | - |
| 11/29 | 359 | 361 | 355 | 357 | -0.7% | 1,401,300 | - | +1.42% | - | - |
| 11/28 | 365 | 367 | 359 | 360 | -1.91% | 815,000 | - | +2.13% | - | - |
| 11/27 | 363 | 368 | 363 | 367 | +1.81% | 1,486,100 | - | +4.42% | - | - |
| 11/26 | 365 | 369 | 360 | 360 | -0.83% | 1,201,500 | - | +2.86% | - | - |
| 11/22 | 365 | 365 | 359 | 363 | +1.54% | 786,200 | - | +3.71% | - | - |
| 11/21 | 365 | 365 | 355 | 358 | -0.83% | 1,203,700 | - | +2.44% | - | - |
| 11/20 | 365 | 365 | 359 | 361 | -0.41% | 1,127,600 | - | +3.3% | - | - |
| 11/19 | 358 | 365 | 357 | 362 | +2.55% | 1,191,900 | - | +3.72% | - | - |
| 11/16 | 351 | 356 | 349 | 353 | +0.71% | 1,730,100 | - | +1.44% | - | - |
| 11/15 | 349 | 352 | 347 | 351 | +1.01% | 1,301,800 | - | +1.01% | - | - |
| 11/14 | 345 | 350 | 342 | 347 | +1.02% | 911,400 | - | 0% | - | - |
| 11/13 | 342 | 344 | 340 | 344 | +0.44% | 1,258,100 | - | -0.72% | - | - |
| 11/12 | 344 | 347 | 342 | 342 | -0.87% | 961,800 | - | -1.16% | - | - |
| 11/09 | 345 | 349 | 343 | 345 | -1.57% | 837,000 | - | -0.29% | - | - |
| 11/08 | 347 | 353 | 345 | 351 | +1.01% | 2,231,300 | - | +1.3% | - | - |
| 11/07 | 355 | 355 | 345 | 347 | -1.14% | 1,522,900 | - | +0.58% | - | - |
| 11/06 | 353 | 355 | 339 | 351 | -1.13% | 2,154,800 | - | +2.03% | - | - |
| 11/05 | 359 | 366 | 354 | 355 | -0.14% | 1,863,700 | - | +3.5% | - | - |
| 11/02 | 354 | 359 | 352 | 356 | +2.01% | 2,309,900 | - | +3.95% | - | - |
| 11/01 | 348 | 352 | 346 | 349 | +1.31% | 1,096,000 | - | +1.9% | - | - |
| 10/31 | 347 | 348 | 342 | 344 | +0.15% | 1,542,900 | - | +0.88% | - | - |
| 10/30 | 354 | 354 | 344 | 344 | -2.28% | 1,279,200 | - | +0.73% | - | - |
