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 |
---|
2022 | 10/1, 株式分割 1→3 |
2017 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 800 | 810 | 780 | 810 | +0.83% | 6,132,000 | 4132億3389万 | -0.37% | 21.87 | 0.64 |
03/28 | 827 | 830 | 797 | 803 | -3.21% | 8,505,900 | 4098億3278万 | -0.82% | 21.69 | 0.63 |
03/27 | 837 | 843 | 827 | 830 | -0.8% | 4,895,700 | 4234億3719万 | +2.72% | 22.41 | 0.65 |
03/26 | 847 | 850 | 830 | 837 | -2.71% | 7,799,700 | 4268億3829万 | +4.06% | 22.59 | 0.66 |
03/25 | 860 | 873 | 850 | 860 | -0.77% | 6,327,300 | 4387億4215万 | +7.5% | 23.22 | 0.67 |
03/22 | 877 | 883 | 867 | 867 | -3.35% | 7,765,500 | 4421億4325万 | +9.01% | 23.4 | 0.68 |
03/21 | 900 | 917 | 883 | 897 | +1.51% | 9,498,000 | 4574億4821万 | +13.65% | 24.21 | 0.7 |
03/19 | 867 | 900 | 860 | 883 | +4.33% | 11,671,800 | 4506億4601万 | +12.96% | 23.85 | 0.69 |
03/18 | 873 | 880 | 843 | 847 | -4.15% | 11,502,600 | 4319億3995万 | +8.97% | 22.86 | 0.66 |
03/15 | 837 | 890 | 833 | 883 | +6.43% | 22,904,400 | 4506億4601万 | +14.42% | 23.85 | 0.69 |
03/14 | 830 | 833 | 820 | 830 | +0.4% | 4,342,500 | 4234億3719万 | +8.21% | 22.41 | 0.65 |
03/13 | 827 | 833 | 817 | 827 | 0% | 4,441,800 | 4217億3664万 | +8.2% | 22.32 | 0.65 |
03/12 | 843 | 847 | 820 | 827 | -0.4% | 8,442,900 | 4217億3664万 | +8.92% | 22.32 | 0.65 |
03/11 | 813 | 840 | 810 | 830 | +3.75% | 11,257,200 | 4234億3719万 | +9.93% | 22.41 | 0.65 |
03/08 | 787 | 810 | 783 | 800 | +2.56% | 15,143,400 | 4081億3223万 | +6.52% | 21.6 | 0.63 |
03/07 | 780 | 783 | 770 | 780 | 0% | 7,729,200 | 3979億2893万 | +4.28% | 21.06 | 0.61 |
03/06 | 780 | 783 | 773 | 780 | +1.3% | 4,127,400 | 3979億2893万 | +4.7% | 21.06 | 0.61 |
03/05 | 770 | 780 | 763 | 770 | +0.87% | 10,322,100 | 3928億2727万 | +3.77% | 20.79 | 0.6 |
03/04 | 793 | 793 | 760 | 763 | -2.55% | 8,789,400 | 3894億2617万 | +3.29% | 20.61 | 0.6 |
03/01 | 777 | 790 | 777 | 783 | +0.86% | 7,782,000 | 3996億2948万 | +6.43% | 21.15 | 0.61 |
02/28 | 777 | 793 | 773 | 777 | +1.3% | 12,419,100 | 3962億2838万 | +5.96% | 20.97 | 0.61 |
02/27 | 773 | 783 | 760 | 767 | -0.43% | 6,697,800 | 3911億2672万 | +5.02% | 20.7 | 0.6 |
02/26 | 757 | 793 | 753 | 770 | -0.43% | 16,614,600 | 3928億2727万 | +5.77% | 20.79 | 0.6 |
02/25 | 757 | 777 | 753 | 773 | +5.45% | 21,220,500 | 3945億2782万 | +6.52% | 20.88 | 0.61 |
02/22 | 737 | 747 | 717 | 733 | -0.45% | 8,804,400 | 3741億2121万 | +1.15% | 19.8 | 0.58 |
02/21 | 730 | 747 | 727 | 737 | -0.9% | 6,221,700 | 3758億2176万 | +1.75% | 19.89 | 0.58 |
02/20 | 753 | 757 | 737 | 743 | -0.45% | 4,151,100 | 3792億2287万 | +2.81% | 20.07 | 0.58 |
02/19 | 733 | 757 | 733 | 747 | +1.82% | 5,563,200 | 3809億2342万 | +3.27% | 20.16 | 0.59 |
02/18 | 730 | 743 | 727 | 733 | +1.85% | 6,603,900 | 3741億2121万 | +1.57% | 19.8 | 0.58 |
02/15 | 730 | 733 | 703 | 720 | -2.26% | 8,043,000 | 3673億1901万 | -0.14% | 19.44 | 0.56 |
02/14 | 730 | 757 | 723 | 737 | +2.31% | 9,554,100 | 3758億2176万 | +2.46% | 19.89 | 0.58 |
02/13 | 737 | 740 | 710 | 720 | -2.7% | 7,978,500 | 3673億1901万 | +0.42% | 19.44 | 0.56 |
02/12 | 747 | 757 | 737 | 740 | +1.37% | 7,499,400 | 3775億2231万 | +3.5% | 19.98 | 0.58 |
02/08 | 757 | 763 | 723 | 730 | -3.1% | 11,035,200 | 3724億2066万 | +2.38% | 19.71 | 0.57 |
02/07 | 753 | 783 | 740 | 753 | -0.44% | 17,730,900 | 3843億2452万 | +5.95% | 20.34 | 0.59 |
02/06 | 733 | 773 | 730 | 757 | +5.58% | 20,033,700 | 3860億2507万 | +7.02% | 20.43 | 0.59 |
02/05 | 707 | 737 | 703 | 717 | -0.92% | 8,749,500 | 3656億1846万 | +1.94% | 19.35 | 0.56 |
02/04 | 717 | 740 | 700 | 723 | +1.88% | 14,741,700 | 3690億1956万 | +3.48% | 19.53 | 0.57 |
02/01 | 730 | 733 | 707 | 710 | -2.74% | 9,199,200 | 3622億1736万 | +2.16% | 19.17 | 0.56 |
01/31 | 710 | 737 | 687 | 730 | +3.3% | 16,854,000 | 3724億2066万 | +5.49% | 19.71 | 0.57 |
01/30 | 707 | 713 | 700 | 707 | +0.47% | 4,962,600 | 3605億1680万 | +2.71% | 19.08 | 0.55 |
01/29 | 687 | 703 | 687 | 703 | +1.44% | 6,463,500 | 3588億1625万 | +2.68% | 18.99 | 0.55 |
01/28 | 717 | 717 | 690 | 693 | -1.89% | 7,433,100 | 3537億1460万 | +1.81% | 18.72 | 0.54 |
01/25 | 713 | 720 | 700 | 707 | +0.95% | 5,778,300 | 3605億1680万 | +4.38% | 19.08 | 0.55 |
01/24 | 683 | 707 | 683 | 700 | +0.96% | 8,051,400 | 3571億1570万 | +4.01% | 18.9 | 0.55 |
01/23 | 707 | 710 | 690 | 693 | -3.7% | 10,217,400 | 3537億1460万 | +3.95% | 18.72 | 0.54 |
01/22 | 733 | 737 | 707 | 720 | -1.82% | 10,953,600 | 3673億1901万 | +8.76% | 19.44 | 0.56 |
01/21 | 750 | 757 | 730 | 733 | -1.35% | 11,066,400 | 3741億2121万 | +11.79% | 19.8 | 0.58 |
01/18 | 730 | 750 | 720 | 743 | +5.69% | 14,251,800 | 3792億2287万 | +14.54% | 20.07 | 0.58 |
01/17 | 717 | 723 | 687 | 703 | -1.4% | 9,408,000 | 3588億1625万 | +9.55% | 18.99 | 0.55 |
01/16 | 740 | 743 | 710 | 713 | -4.46% | 10,674,900 | 3639億1791万 | +11.98% | 19.26 | 0.56 |
01/15 | 723 | 757 | 723 | 747 | +3.7% | 13,718,100 | 3809億2342万 | +18.33% | 20.16 | 0.59 |
01/11 | 717 | 723 | 707 | 720 | +1.89% | 9,187,800 | 3673億1901万 | +15.57% | 19.44 | 0.56 |
01/10 | 687 | 717 | 680 | 707 | +4.43% | 14,806,800 | 3605億1680万 | +14.35% | 19.08 | 0.55 |
01/09 | 677 | 683 | 670 | 677 | -0.49% | 6,812,400 | 3452億1185万 | +10.39% | 18.27 | 0.53 |
01/08 | 677 | 693 | 673 | 680 | 0% | 9,149,700 | 3469億1240万 | +11.84% | 18.36 | 0.53 |
01/07 | 687 | 690 | 673 | 680 | -0.49% | 6,385,800 | 3469億1240万 | +12.4% | 18.36 | 0.53 |
01/04 | 693 | 697 | 680 | 683 | +1.99% | 7,646,400 | 3486億1295万 | +13.7% | 18.45 | 0.54 |
2012 |
12/28 | 670 | 673 | 660 | 670 | +0.5% | 4,867,800 | - | +12.23% | - | - |
12/27 | 667 | 687 | 657 | 667 | +2.04% | 9,615,300 | - | +12.61% | - | - |
12/26 | 627 | 670 | 623 | 653 | +4.81% | 14,025,900 | - | +11.3% | - | - |
12/25 | 630 | 637 | 620 | 623 | +0.54% | 3,594,900 | - | +6.92% | - | - |
12/21 | 637 | 640 | 617 | 620 | -1.59% | 9,327,300 | - | +7.08% | - | - |
12/20 | 623 | 633 | 620 | 630 | +0.53% | 5,618,100 | - | +9.57% | - | - |
12/19 | 630 | 633 | 623 | 627 | +1.08% | 5,508,900 | - | +9.94% | - | - |
12/18 | 627 | 637 | 620 | 620 | 0% | 8,505,900 | - | +9.73% | - | - |
12/17 | 613 | 627 | 600 | 620 | +3.91% | 11,178,900 | - | +10.52% | - | - |
12/14 | 590 | 603 | 580 | 597 | +1.13% | 8,780,100 | - | +7.31% | - | - |
12/13 | 573 | 593 | 570 | 590 | +4.12% | 9,192,900 | - | +6.88% | - | - |
12/12 | 560 | 570 | 560 | 567 | +1.8% | 3,285,300 | - | +3.22% | - | - |
12/11 | 557 | 563 | 553 | 557 | -1.18% | 2,510,400 | - | +1.95% | - | - |
12/10 | 570 | 573 | 560 | 563 | -1.17% | 2,173,500 | - | +3.36% | - | - |
12/07 | 573 | 573 | 567 | 570 | 0% | 2,406,900 | - | +4.78% | - | - |
12/06 | 570 | 573 | 563 | 570 | +1.18% | 3,007,800 | - | +5.17% | - | - |
12/05 | 553 | 567 | 553 | 563 | 0% | 3,488,400 | - | +4.32% | - | - |
12/04 | 563 | 567 | 550 | 563 | -0.59% | 3,298,200 | - | +4.9% | - | - |
12/03 | 583 | 583 | 563 | 567 | -2.86% | 5,517,000 | - | +6.12% | - | - |
11/30 | 587 | 593 | 577 | 583 | 0% | 6,612,900 | - | +10.06% | - | - |
11/29 | 577 | 583 | 567 | 583 | +3.55% | 6,194,400 | - | +10.69% | - | - |
11/28 | 590 | 590 | 560 | 563 | -4.52% | 9,336,300 | - | +7.71% | - | - |
11/27 | 573 | 593 | 567 | 590 | +1.72% | 11,898,000 | - | +13.24% | - | - |
11/26 | 587 | 600 | 580 | 580 | +0.58% | 7,924,800 | - | +11.97% | - | - |
11/22 | 573 | 577 | 570 | 577 | +3.59% | 8,431,800 | - | +11.97% | - | - |
11/21 | 557 | 560 | 547 | 557 | +2.45% | 6,263,400 | - | +8.72% | - | - |
11/20 | 543 | 570 | 540 | 543 | +0.62% | 16,831,500 | - | +6.54% | - | - |
11/19 | 550 | 553 | 537 | 540 | +1.25% | 7,302,600 | - | +6.09% | - | - |
11/16 | 527 | 540 | 520 | 533 | +1.91% | 8,420,700 | - | +5.19% | - | - |
11/15 | 510 | 527 | 503 | 523 | +3.29% | 10,571,700 | - | +3.63% | - | - |
11/14 | 500 | 513 | 500 | 507 | +1.33% | 3,131,100 | - | +0.53% | - | - |
11/13 | 510 | 513 | 500 | 500 | -1.96% | 3,219,900 | - | -0.6% | - | - |
11/12 | 510 | 523 | 507 | 510 | +0.66% | 4,992,900 | - | +1.59% | - | - |
11/09 | 497 | 510 | 493 | 507 | +2.01% | 4,039,200 | - | +1.13% | - | - |
11/08 | 497 | 503 | 497 | 497 | -1.97% | 2,270,700 | - | -0.86% | - | - |
11/07 | 507 | 510 | 500 | 507 | 0% | 2,553,300 | - | +1.13% | - | - |
11/06 | 517 | 520 | 500 | 507 | -3.18% | 4,776,300 | - | +1.54% | - | - |
11/05 | 530 | 530 | 520 | 523 | -1.88% | 2,916,000 | - | +5.3% | - | - |
11/02 | 533 | 537 | 523 | 533 | +1.27% | 6,410,700 | - | +7.74% | - | - |
11/01 | 517 | 527 | 510 | 527 | +3.95% | 8,217,300 | - | +6.83% | - | - |
10/31 | 497 | 517 | 493 | 507 | +3.4% | 6,821,100 | - | +3.4% | - | - |
10/30 | 490 | 497 | 487 | 490 | +0.68% | 2,553,600 | - | 0% | - | - |