株価チャート
2012/09/26～2013/02/25
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 |
|---|
| 2017 | 6/1, 株式分割 1→2 |
| 2013 |
| 02/25 | 265 | 267 | 260 | 263 | +3.14% | 7,600 | 47億2500万 | +2.94% | 10.83 | 0.99 |
| 02/22 | 253 | 255 | 253 | 255 | +0.79% | 2,000 | 45億8100万 | +0.2% | 10.5 | 0.96 |
| 02/21 | 251 | 253 | 251 | 253 | +0.4% | 4,400 | 45億4500万 | -0.59% | 10.42 | 0.96 |
| 02/20 | 249 | 252 | 248 | 252 | +1.82% | 5,200 | 45億2700万 | -0.98% | 10.38 | 0.95 |
| 02/19 | 244 | 248 | 244 | 247 | +1.65% | 2,200 | 44億4600万 | -2.76% | 10.19 | 0.93 |
| 02/18 | 243 | 243 | 241 | 243 | +1.89% | 10,400 | 43億7400万 | -4.33% | 10.03 | 0.92 |
| 02/15 | 255 | 255 | 235 | 239 | -7.2% | 14,400 | 42億9300万 | -6.1% | 9.84 | 0.9 |
| 02/14 | 252 | 260 | 245 | 257 | -1.91% | 11,000 | 46億2600万 | +1.18% | 10.61 | 0.97 |
| 02/13 | 268 | 268 | 260 | 262 | -1.32% | 8,000 | 47億1600万 | +3.56% | 10.81 | 0.99 |
| 02/12 | 266 | 266 | 265 | 266 | -0.19% | 3,600 | 47億7900万 | +5.36% | 10.96 | 1 |
| 02/08 | 273 | 273 | 266 | 266 | -0.19% | 1,200 | 47億8800万 | +5.98% | 10.98 | 1.01 |
| 02/07 | 267 | 268 | 266 | 267 | +0.76% | 1,600 | 47億9700万 | +7.03% | 11 | 1.01 |
| 02/06 | 265 | 265 | 264 | 265 | +0.76% | 4,600 | 47億6100万 | +6.65% | 10.92 | 1 |
| 02/05 | 256 | 263 | 256 | 263 | +1.74% | 5,200 | 47億2500万 | +6.28% | 10.83 | 0.99 |
| 02/04 | 257 | 260 | 255 | 258 | +0.78% | 15,600 | 46億4400万 | +5.31% | 10.65 | 0.98 |
| 02/01 | 256 | 256 | 255 | 256 | 0% | 4,200 | 46億800万 | +4.92% | 10.57 | 0.97 |
| 01/31 | 254 | 258 | 254 | 256 | +1.39% | 10,400 | 46億800万 | +5.79% | 10.57 | 0.97 |
| 01/30 | 250 | 253 | 250 | 253 | +1% | 7,400 | 45億4500万 | +4.77% | 10.42 | 0.96 |
| 01/29 | 250 | 254 | 249 | 250 | +1.01% | 7,000 | 45億 | +4.6% | 10.32 | 0.95 |
| 01/28 | 247 | 248 | 247 | 248 | 0% | 5,000 | 44億5500万 | +3.99% | 10.22 | 0.94 |
| 01/25 | 250 | 250 | 248 | 248 | -1% | 5,000 | 44億5500万 | +4.43% | 10.22 | 0.94 |
| 01/24 | 246 | 250 | 246 | 250 | +0.2% | 2,000 | 45億 | +5.93% | 10.32 | 0.95 |
| 01/23 | 251 | 251 | 246 | 250 | -0.6% | 3,000 | 44億9100万 | +5.72% | 10.3 | 0.94 |
| 01/22 | 253 | 254 | 248 | 251 | -0.59% | 8,800 | 45億1800万 | +6.81% | 10.36 | 0.95 |
| 01/21 | 253 | 253 | 252 | 253 | 0% | 2,200 | 45億4500万 | +7.45% | 10.42 | 0.96 |
| 01/18 | 254 | 254 | 251 | 253 | +0.8% | 2,200 | 45億4500万 | +7.45% | 10.42 | 0.96 |
| 01/17 | 255 | 255 | 247 | 251 | -1.18% | 9,600 | 45億900万 | +7.05% | 10.34 | 0.95 |
| 01/16 | 261 | 261 | 253 | 254 | 0% | 6,000 | 45億6300万 | +8.8% | 10.46 | 0.96 |
| 01/15 | 250 | 255 | 250 | 254 | +2.22% | 16,200 | 45億6300万 | +8.8% | 10.46 | 0.96 |
| 01/11 | 250 | 250 | 245 | 248 | +1.43% | 7,200 | 44億6400万 | +6.9% | 10.24 | 0.94 |
| 01/10 | 249 | 250 | 242 | 245 | +2.73% | 8,600 | 44億100万 | +5.39% | 10.09 | 0.92 |
| 01/09 | 229 | 243 | 229 | 238 | +3.25% | 19,600 | 42億8400万 | +3.03% | 9.82 | 0.9 |
| 01/08 | 233 | 235 | 230 | 231 | -1.71% | 4,600 | 41億4900万 | +0.22% | 9.51 | 0.87 |
| 01/07 | 233 | 235 | 231 | 235 | +0.64% | 8,600 | 42億2100万 | +1.96% | 9.68 | 0.89 |
| 01/04 | 233 | 234 | 228 | 233 | 0% | 6,200 | 41億9400万 | +1.75% | 9.62 | 0.88 |
| 2012 |
| 12/28 | 235 | 235 | 233 | 233 | +0.22% | 1,800 | - | +1.75% | - | - |
| 12/27 | 239 | 239 | 232 | 233 | +0.87% | 4,800 | - | +1.53% | - | - |
| 12/26 | 229 | 231 | 228 | 231 | +1.77% | 9,400 | - | +0.66% | - | - |
| 12/25 | 223 | 228 | 223 | 227 | +1.8% | 11,800 | - | -1.09% | - | - |
| 12/21 | 224 | 224 | 221 | 223 | +1.37% | 4,800 | - | -2.84% | - | - |
| 12/20 | 218 | 220 | 215 | 220 | +1.15% | 16,800 | - | -4.15% | - | - |
| 12/19 | 215 | 218 | 215 | 217 | +0.93% | 5,200 | - | -5.24% | - | - |
| 12/18 | 215 | 218 | 214 | 215 | -2.05% | 14,400 | - | -6.11% | - | - |
| 12/17 | 223 | 228 | 218 | 220 | -0.9% | 19,200 | - | -4.15% | - | - |
| 12/14 | 231 | 231 | 222 | 222 | -4.94% | 20,000 | - | -3.28% | - | - |
| 12/13 | 236 | 237 | 233 | 233 | -1.06% | 10,800 | - | +1.75% | - | - |
| 12/12 | 240 | 241 | 235 | 236 | -1.05% | 5,000 | - | +3.29% | - | - |
| 12/11 | 241 | 241 | 238 | 238 | -1.04% | 1,600 | - | +4.85% | - | - |
| 12/10 | 243 | 243 | 241 | 241 | +0.21% | 2,600 | - | +6.42% | - | - |
| 12/07 | 238 | 240 | 238 | 240 | +0.84% | 1,000 | - | +6.67% | - | - |
| 12/06 | 237 | 239 | 236 | 238 | +0.42% | 9,000 | - | +6.25% | - | - |
| 12/05 | 243 | 243 | 237 | 237 | 0% | 2,200 | - | +6.28% | - | - |
| 12/04 | 235 | 240 | 235 | 237 | +0.85% | 2,800 | - | +6.76% | - | - |
| 12/03 | 240 | 242 | 230 | 235 | -2.29% | 10,800 | - | +6.33% | - | - |
| 11/30 | 253 | 259 | 240 | 241 | +6.89% | 41,200 | 43億2900万 | +9.32% | 9.93 | 0.91 |
| 11/29 | 225 | 225 | 225 | 225 | +2.04% | 2,600 | - | +2.74% | - | - |
| 11/28 | 221 | 221 | 221 | 221 | -0.68% | 1,000 | - | +1.15% | - | - |
| 11/27 | 218 | 222 | 218 | 222 | +2.3% | 1,800 | - | +2.3% | - | - |
| 11/26 | 219 | 222 | 216 | 217 | -3.56% | 4,200 | - | +0.46% | - | - |
| 11/22 | 233 | 233 | 223 | 225 | -1.96% | 2,600 | - | +4.17% | - | - |
| 11/21 | 233 | 233 | 223 | 230 | -1.5% | 4,400 | - | +6.74% | - | - |
| 11/20 | 235 | 245 | 231 | 233 | +0.22% | 15,000 | - | +8.88% | - | - |
| 11/19 | 228 | 237 | 228 | 233 | +1.09% | 7,800 | - | +9.67% | - | - |
| 11/16 | 225 | 233 | 225 | 230 | +4.55% | 3,400 | - | +9% | - | - |
| 11/15 | 225 | 225 | 220 | 220 | -2.22% | 1,600 | - | +4.76% | - | - |
| 11/14 | 219 | 225 | 215 | 225 | +3.45% | 4,600 | - | +7.66% | - | - |
| 11/13 | 214 | 225 | 214 | 218 | 0% | 5,200 | - | +4.57% | - | - |
| 11/12 | 214 | 218 | 214 | 218 | +1.87% | 3,600 | - | +4.57% | - | - |
| 11/09 | 213 | 214 | 210 | 214 | 0% | 9,200 | - | +3.14% | - | - |
| 11/08 | 213 | 215 | 213 | 214 | 0% | 5,800 | - | +3.14% | - | - |
| 11/07 | 218 | 218 | 214 | 214 | -0.47% | 3,600 | - | +3.64% | - | - |
| 11/06 | 215 | 215 | 215 | 215 | -0.23% | 800 | - | +4.13% | - | - |
| 11/05 | 215 | 216 | 215 | 215 | 0% | 2,000 | - | +4.37% | - | - |
| 11/02 | 214 | 215 | 214 | 215 | +0.7% | 2,400 | - | +4.37% | - | - |
| 11/01 | 211 | 214 | 210 | 214 | +1.18% | 1,000 | - | +3.64% | - | - |
| 10/31 | 213 | 213 | 211 | 211 | -0.71% | 1,800 | - | +2.93% | - | - |
| 10/30 | 207 | 213 | 207 | 213 | +0.95% | 4,200 | - | +3.66% | - | - |
| 10/29 | 210 | 211 | 210 | 211 | +0.96% | 1,400 | - | +2.68% | - | - |
| 10/26 | 213 | 213 | 206 | 209 | +0.48% | 1,800 | - | +2.21% | - | - |
| 10/25 | 216 | 216 | 206 | 208 | -2.12% | 3,600 | - | +1.72% | - | - |
| 10/24 | 203 | 215 | 203 | 212 | +5.47% | 6,400 | - | +3.92% | - | - |
| 10/23 | 202 | 205 | 201 | 201 | 0% | 1,800 | - | -0.99% | - | - |
| 10/22 | 200 | 201 | 200 | 201 | +0.5% | 1,000 | - | -0.99% | - | - |
| 10/19 | 200 | 200 | 200 | 200 | 0% | 1,600 | - | -1.48% | - | - |
| 10/18 | 200 | 200 | 200 | 200 | 0% | 4,600 | - | -1.96% | - | - |
| 10/17 | 200 | 201 | 200 | 200 | 0% | 5,200 | - | -1.96% | - | - |
| 10/16 | 201 | 201 | 199 | 200 | +0.5% | 5,600 | - | -1.96% | - | - |
| 10/15 | 204 | 204 | 199 | 199 | -1.97% | 8,200 | - | -2.93% | - | - |
| 10/12 | 213 | 213 | 203 | 203 | +0.25% | 1,000 | - | -0.98% | - | - |
| 10/11 | 200 | 203 | 200 | 203 | 0% | 1,400 | - | -1.7% | - | - |
| 10/10 | 199 | 203 | 199 | 203 | +0.75% | 2,000 | - | -2.17% | - | - |
| 10/09 | 205 | 205 | 201 | 201 | 0% | 1,000 | - | -2.9% | - | - |
| 10/05 | 205 | 205 | 201 | 201 | -2.9% | 3,600 | - | -3.37% | - | - |
| 10/04 | 209 | 209 | 204 | 207 | -1.43% | 4,200 | - | -0.96% | - | - |
| 10/03 | 210 | 210 | 206 | 210 | +0.24% | 800 | - | +0.48% | - | - |
| 10/02 | 211 | 212 | 204 | 210 | -0.71% | 4,200 | - | -0.24% | - | - |
| 10/01 | 209 | 211 | 209 | 211 | +1.69% | 8,000 | - | 0% | - | - |
| 09/28 | 209 | 209 | 208 | 208 | -0.72% | 800 | - | -1.66% | - | - |
| 09/27 | 206 | 209 | 206 | 209 | +1.7% | 2,000 | - | -1.42% | - | - |
| 09/26 | 207 | 208 | 200 | 206 | -0.48% | 4,800 | - | -3.07% | - | - |
