株価チャート
2012/12/14～2013/05/17
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 |
| 05/17 | 372 | 375 | 371 | 375 | +0.81% | 7,200 | 67億4100万 | +3.74% | 15.46 | 1.42 |
| 05/16 | 378 | 380 | 366 | 372 | -1.72% | 23,000 | 66億8700万 | +3.19% | 15.33 | 1.41 |
| 05/15 | 385 | 385 | 378 | 378 | -0.53% | 24,200 | 68億400万 | +5.29% | 15.6 | 1.43 |
| 05/14 | 386 | 387 | 380 | 380 | -1.04% | 28,000 | 68億4000万 | +6.15% | 15.68 | 1.44 |
| 05/13 | 383 | 387 | 382 | 384 | +1.05% | 14,800 | 69億1200万 | +7.87% | 15.85 | 1.45 |
| 05/10 | 380 | 383 | 378 | 380 | +0.66% | 15,400 | 68億4000万 | +7.65% | 15.68 | 1.44 |
| 05/09 | 384 | 384 | 377 | 378 | 0% | 18,200 | 67億9500万 | +7.55% | 15.58 | 1.43 |
| 05/08 | 393 | 393 | 375 | 378 | 0% | 25,600 | 67億9500万 | +7.86% | 15.58 | 1.43 |
| 05/07 | 370 | 378 | 368 | 378 | +3.57% | 36,000 | 67億9500万 | +8.48% | 15.58 | 1.43 |
| 05/02 | 369 | 369 | 361 | 365 | +1.39% | 25,600 | 65億6100万 | +5.65% | 15.04 | 1.38 |
| 05/01 | 364 | 364 | 359 | 360 | +0.14% | 15,200 | 64億7100万 | +4.51% | 14.84 | 1.36 |
| 04/30 | 362 | 362 | 359 | 359 | -0.55% | 12,800 | 64億6200万 | +5.28% | 14.82 | 1.36 |
| 04/26 | 361 | 362 | 359 | 361 | +0.28% | 19,600 | 64億9800万 | +6.49% | 14.9 | 1.37 |
| 04/25 | 370 | 373 | 358 | 360 | +0.7% | 28,800 | 64億8000万 | +7.14% | 14.86 | 1.36 |
| 04/24 | 365 | 365 | 358 | 358 | +0.28% | 17,200 | 64億3500万 | +7.36% | 14.76 | 1.35 |
| 04/23 | 355 | 360 | 355 | 357 | +0.42% | 26,000 | 64億1700万 | +7.7% | 14.71 | 1.35 |
| 04/22 | 350 | 355 | 348 | 355 | +4.11% | 36,200 | 63億9000万 | +8.23% | 14.65 | 1.34 |
| 04/19 | 341 | 345 | 336 | 341 | +0.29% | 15,400 | 61億3800万 | +4.6% | 14.07 | 1.29 |
| 04/18 | 345 | 345 | 336 | 340 | -1.16% | 10,400 | 61億2000万 | +4.94% | 14.03 | 1.29 |
| 04/17 | 345 | 345 | 340 | 344 | -0.15% | 15,800 | 61億9200万 | +6.83% | 14.2 | 1.3 |
| 04/16 | 343 | 346 | 342 | 345 | -0.86% | 7,400 | 62億100万 | +7.66% | 14.22 | 1.3 |
| 04/15 | 346 | 348 | 341 | 348 | +0.58% | 9,200 | 62億5500万 | +9.28% | 14.34 | 1.31 |
| 04/12 | 340 | 351 | 340 | 346 | +2.37% | 10,000 | 62億1900万 | +9.34% | 14.26 | 1.31 |
| 04/11 | 350 | 350 | 326 | 338 | -0.74% | 30,400 | 60億7500万 | +7.83% | 13.93 | 1.28 |
| 04/10 | 360 | 360 | 337 | 340 | -4.09% | 27,800 | 61億2000万 | +8.97% | 14.03 | 1.29 |
| 04/09 | 369 | 369 | 348 | 355 | -1.53% | 38,400 | 63億8100万 | +14.72% | 14.63 | 1.34 |
| 04/08 | 354 | 360 | 345 | 360 | +7.95% | 71,200 | 64億8000万 | +17.65% | 14.86 | 1.36 |
| 04/05 | 336 | 368 | 331 | 334 | +0.6% | 74,600 | 60億300万 | +10.43% | 13.76 | 1.26 |
| 04/04 | 332 | 332 | 324 | 332 | 0% | 11,400 | 59億6700万 | +10.87% | 13.68 | 1.25 |
| 04/03 | 336 | 337 | 326 | 332 | +0.76% | 11,000 | 59億6700万 | +11.62% | 13.68 | 1.25 |
| 04/02 | 305 | 334 | 301 | 329 | -1.79% | 20,000 | 59億2200万 | +11.9% | 13.58 | 1.24 |
| 04/01 | 325 | 350 | 325 | 335 | +3.24% | 45,200 | 60億3000万 | +14.73% | 13.83 | 1.27 |
| 03/29 | 327 | 327 | 323 | 325 | 0% | 7,000 | 58億4100万 | +12.67% | 13.39 | 1.23 |
| 03/28 | 324 | 326 | 320 | 325 | +3.02% | 9,000 | 58億4100万 | +13.86% | 13.39 | 1.23 |
| 03/27 | 300 | 315 | 299 | 315 | +5% | 15,400 | 56億7000万 | +11.31% | 13 | 1.19 |
| 03/26 | 300 | 300 | 299 | 300 | +0.67% | 3,800 | 54億 | +7.14% | 12.38 | 1.13 |
| 03/25 | 297 | 300 | 296 | 298 | +1.02% | 6,800 | 53億6400万 | +7.19% | 12.3 | 1.13 |
| 03/22 | 297 | 298 | 293 | 295 | +0.68% | 5,000 | 53億1000万 | +7.27% | 12.18 | 1.12 |
| 03/21 | 295 | 295 | 292 | 293 | +0.17% | 8,400 | 52億7400万 | +6.93% | 12.09 | 1.11 |
| 03/19 | 297 | 297 | 292 | 293 | 0% | 9,600 | 52億6500万 | +7.54% | 12.07 | 1.11 |
| 03/18 | 293 | 293 | 292 | 293 | 0% | 5,400 | 52億6500万 | +7.93% | 12.07 | 1.11 |
| 03/15 | 293 | 293 | 290 | 293 | 0% | 2,600 | 52億6500万 | +8.33% | 12.07 | 1.11 |
| 03/14 | 294 | 294 | 293 | 293 | +0.17% | 3,200 | 52億6500万 | +8.74% | 12.07 | 1.11 |
| 03/13 | 291 | 293 | 290 | 292 | -0.34% | 2,600 | 52億5600万 | +8.96% | 12.05 | 1.1 |
| 03/12 | 295 | 295 | 293 | 293 | -0.34% | 5,600 | 52億7400万 | +9.74% | 12.09 | 1.11 |
| 03/11 | 295 | 295 | 292 | 294 | +0.68% | 5,000 | 52億9200万 | +10.53% | 12.13 | 1.11 |
| 03/08 | 295 | 295 | 292 | 292 | +0.17% | 11,000 | 52億5600万 | +10.61% | 12.05 | 1.1 |
| 03/07 | 288 | 300 | 284 | 292 | -1.02% | 12,800 | 52億4700万 | +10.84% | 12.03 | 1.1 |
| 03/06 | 299 | 299 | 280 | 295 | +3.51% | 13,400 | 53億100万 | +12.84% | 12.15 | 1.11 |
| 03/05 | 275 | 302 | 275 | 285 | +7.16% | 13,000 | 51億2100万 | +9.85% | 11.74 | 1.08 |
| 03/04 | 269 | 271 | 266 | 266 | -0.75% | 3,600 | 47億7900万 | +2.91% | 10.96 | 1 |
| 03/01 | 267 | 268 | 262 | 268 | +1.52% | 2,600 | 48億1500万 | +4.09% | 11.04 | 1.01 |
| 02/28 | 267 | 268 | 264 | 264 | -0.94% | 6,000 | 47億4300万 | +2.93% | 10.88 | 1 |
| 02/27 | 268 | 268 | 266 | 266 | -0.75% | 1,200 | 47億8800万 | +3.91% | 10.98 | 1.01 |
| 02/26 | 259 | 268 | 259 | 268 | +2.1% | 5,200 | 48億2400万 | +5.1% | 11.06 | 1.01 |
| 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% | - | - |
