株価チャート
2012/10/25～2013/03/29
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 |
| 03/29 | 472 | 475 | 460 | 462 | -2.12% | 2,300 | 27億7200万 | +3.13% | 10.31 | 0.23 |
| 03/28 | 482 | 485 | 470 | 472 | -4.45% | 3,000 | 28億3200万 | +5.83% | 10.54 | 0.24 |
| 03/27 | 496 | 496 | 494 | 494 | +1.86% | 300 | 29億6400万 | +11.26% | 11.03 | 0.25 |
| 03/26 | 490 | 490 | 482 | 485 | -2.81% | 5,000 | 29億1000万 | +10.23% | 10.83 | 0.24 |
| 03/25 | 509 | 509 | 495 | 499 | -1.19% | 3,600 | 29億9400万 | +14.19% | 11.14 | 0.25 |
| 03/22 | 504 | 508 | 504 | 505 | +0.4% | 1,800 | 30億3000万 | +16.63% | 11.27 | 0.25 |
| 03/21 | 496 | 503 | 490 | 503 | +0.6% | 6,900 | 30億1800万 | +17.25% | 11.23 | 0.25 |
| 03/19 | 500 | 500 | 490 | 500 | +0.6% | 6,700 | 30億 | +17.65% | 11.16 | 0.25 |
| 03/18 | 493 | 499 | 491 | 497 | +0.4% | 4,800 | 29億8200万 | +17.77% | 11.1 | 0.25 |
| 03/15 | 470 | 495 | 463 | 495 | +5.32% | 13,600 | 29億7000万 | +18.14% | 11.05 | 0.25 |
| 03/14 | 449 | 480 | 449 | 470 | +5.86% | 7,200 | 28億2000万 | +12.98% | 10.49 | 0.24 |
| 03/13 | 440 | 450 | 440 | 444 | 0% | 1,800 | 26億6400万 | +7.25% | 9.91 | 0.22 |
| 03/12 | 444 | 449 | 444 | 444 | 0% | 2,100 | 26億6400万 | +7.77% | 9.91 | 0.22 |
| 03/11 | 432 | 444 | 413 | 444 | +3.26% | 10,700 | 26億6400万 | +8.03% | 9.91 | 0.22 |
| 03/08 | 415 | 430 | 415 | 430 | +3.61% | 10,800 | 25億8000万 | +5.39% | 9.6 | 0.22 |
| 03/07 | 414 | 415 | 414 | 415 | +0.24% | 3,000 | 24億9000万 | +1.97% | 9.26 | 0.21 |
| 03/06 | 406 | 414 | 406 | 414 | +1.97% | 2,700 | 24億8400万 | +1.97% | 9.24 | 0.21 |
| 03/05 | 408 | 410 | 406 | 406 | -0.49% | 2,300 | 24億3600万 | +0.25% | 9.06 | 0.2 |
| 03/04 | 408 | 408 | 400 | 408 | +0.49% | 11,700 | 24億4800万 | +0.74% | 9.11 | 0.21 |
| 03/01 | 404 | 407 | 404 | 406 | +0.25% | 2,300 | 24億3600万 | +0.5% | 9.06 | 0.2 |
| 02/28 | 405 | 405 | 405 | 405 | +0.25% | 100 | 24億3000万 | +0.25% | 9.04 | 0.2 |
| 02/27 | 404 | 404 | 404 | 404 | +2.02% | 600 | 24億2400万 | +0.25% | 9.02 | 0.2 |
| 02/26 | 400 | 408 | 395 | 396 | -1% | 2,400 | 23億7600万 | -1.49% | 8.84 | 0.2 |
| 02/25 | 415 | 415 | 400 | 400 | -1.23% | 7,100 | 24億 | -0.5% | 8.93 | 0.2 |
| 02/22 | 409 | 410 | 405 | 405 | -0.25% | 1,600 | 24億3000万 | +0.75% | 9.04 | 0.2 |
| 02/21 | 419 | 419 | 406 | 406 | -3.33% | 2,800 | 24億3600万 | +1.5% | 9.06 | 0.2 |
| 02/20 | 410 | 420 | 400 | 420 | +4.48% | 5,400 | 25億2000万 | +5.26% | 9.38 | 0.21 |
| 02/19 | 400 | 402 | 400 | 402 | 0% | 900 | 24億1200万 | +1.01% | 8.97 | 0.2 |
| 02/18 | 403 | 404 | 402 | 402 | +1.26% | 3,100 | 24億1200万 | +1.01% | 8.97 | 0.2 |
| 02/15 | 412 | 412 | 395 | 397 | -4.11% | 6,700 | 23億8200万 | 0% | 8.86 | 0.2 |
| 02/14 | 413 | 415 | 410 | 414 | +0.98% | 6,200 | 24億8400万 | +4.81% | 9.24 | 0.21 |
| 02/13 | 412 | 412 | 405 | 410 | -0.49% | 1,200 | 24億6000万 | +4.33% | 9.15 | 0.21 |
| 02/12 | 422 | 422 | 412 | 412 | -2.37% | 1,500 | 24億7200万 | +5.37% | 9.2 | 0.21 |
| 02/08 | 408 | 422 | 408 | 422 | -0.47% | 600 | 25億3200万 | +8.48% | 9.42 | 0.21 |
| 02/07 | 422 | 424 | 422 | 424 | +0.47% | 1,000 | 25億4400万 | +9.84% | 9.47 | 0.21 |
| 02/06 | 401 | 428 | 401 | 422 | +5.5% | 5,400 | 25億3200万 | +10.18% | 9.42 | 0.21 |
| 02/05 | 401 | 402 | 400 | 400 | +0.25% | 2,500 | 24億 | +5.54% | 8.93 | 0.2 |
| 02/04 | 398 | 399 | 397 | 399 | +2.05% | 8,900 | 23億9400万 | +5.84% | 8.91 | 0.2 |
| 02/01 | 391 | 391 | 391 | 391 | 0% | 1,100 | 23億4600万 | +4.55% | 8.73 | 0.2 |
| 01/31 | 391 | 391 | 391 | 391 | 0% | 700 | 23億4600万 | +5.11% | 8.73 | 0.2 |
| 01/30 | 393 | 393 | 391 | 391 | -0.76% | 1,600 | 23億4600万 | +5.68% | 8.73 | 0.2 |
| 01/29 | 399 | 399 | 394 | 394 | -1.5% | 2,900 | 23億6400万 | +7.36% | 8.8 | 0.2 |
| 01/28 | 399 | 403 | 399 | 400 | +0.76% | 5,500 | 24億 | +9.59% | 8.93 | 0.2 |
| 01/25 | 394 | 397 | 391 | 397 | +1.28% | 1,900 | 23億8200万 | +9.67% | 8.86 | 0.2 |
| 01/24 | 385 | 392 | 385 | 392 | +1.55% | 1,300 | 23億5200万 | +9.19% | 8.75 | 0.2 |
| 01/23 | 386 | 390 | 386 | 386 | -0.77% | 3,900 | 23億1600万 | +8.12% | 8.62 | 0.19 |
| 01/22 | 393 | 393 | 385 | 389 | +0.26% | 1,100 | 23億3400万 | +9.58% | 8.68 | 0.2 |
| 01/21 | 387 | 388 | 386 | 388 | +0.52% | 2,300 | 23億2800万 | +10.23% | 8.66 | 0.2 |
| 01/18 | 381 | 386 | 380 | 386 | +4.32% | 1,100 | 23億1600万 | +10.29% | 8.62 | 0.19 |
| 01/17 | 375 | 379 | 370 | 370 | -2.89% | 4,800 | 22億2000万 | +6.63% | 8.26 | 0.19 |
| 01/16 | 408 | 408 | 381 | 381 | -4.27% | 5,400 | 22億8600万 | +10.12% | 8.51 | 0.19 |
| 01/15 | 382 | 398 | 380 | 398 | +2.58% | 7,200 | 23億8800万 | +15.7% | 8.89 | 0.2 |
| 01/11 | 372 | 389 | 366 | 388 | +4.3% | 9,500 | 23億2800万 | +13.78% | 8.66 | 0.2 |
| 01/10 | 365 | 372 | 359 | 372 | +3.62% | 3,900 | 22億3200万 | +10.06% | 8.3 | 0.19 |
| 01/09 | 357 | 359 | 357 | 359 | -0.28% | 900 | 21億5400万 | +6.53% | 8.01 | 0.18 |
| 01/08 | 365 | 365 | 357 | 360 | +0.84% | 2,500 | 21億6000万 | +7.14% | 8.04 | 0.18 |
| 01/07 | 362 | 362 | 357 | 357 | +0.28% | 6,500 | 21億4200万 | +6.89% | 7.97 | 0.18 |
| 01/04 | 361 | 364 | 355 | 356 | +1.14% | 7,100 | 21億3600万 | +6.91% | 7.95 | 0.18 |
| 2012 |
| 12/28 | 357 | 357 | 343 | 352 | +0.57% | 1,100 | - | +6.02% | - | - |
| 12/27 | 337 | 350 | 337 | 350 | +4.17% | 5,100 | - | +5.74% | - | - |
| 12/26 | 343 | 343 | 333 | 336 | 0% | 3,000 | - | +1.82% | - | - |
| 12/25 | 343 | 343 | 335 | 336 | +0.3% | 3,600 | - | +1.82% | - | - |
| 12/21 | 335 | 335 | 335 | 335 | 0% | 1,700 | - | +1.82% | - | - |
| 12/20 | 332 | 335 | 332 | 335 | -0.59% | 1,000 | - | +2.13% | - | - |
| 12/19 | 330 | 337 | 327 | 337 | +3.69% | 2,600 | - | +2.74% | - | - |
| 12/18 | 332 | 332 | 325 | 325 | -2.11% | 9,100 | - | -0.61% | - | - |
| 12/17 | 333 | 334 | 332 | 332 | +0.3% | 1,500 | - | +1.53% | - | - |
| 12/14 | 330 | 331 | 326 | 331 | +0.3% | 1,600 | - | +1.22% | - | - |
| 12/13 | 333 | 333 | 326 | 330 | -0.9% | 1,900 | - | +0.92% | - | - |
| 12/12 | 330 | 333 | 327 | 333 | +1.52% | 600 | - | +2.15% | - | - |
| 12/11 | 328 | 329 | 328 | 328 | 0% | 500 | - | +0.61% | - | - |
| 12/10 | 327 | 330 | 327 | 328 | +0.61% | 1,900 | - | +0.61% | - | - |
| 12/07 | 337 | 337 | 324 | 326 | -0.31% | 4,300 | - | 0% | - | - |
| 12/06 | 324 | 329 | 324 | 327 | -0.91% | 2,100 | - | +0.31% | - | - |
| 12/05 | 328 | 330 | 328 | 330 | +0.61% | 800 | - | +1.23% | - | - |
| 12/04 | 328 | 328 | 328 | 328 | -0.61% | 300 | - | +0.61% | - | - |
| 12/03 | 329 | 330 | 329 | 330 | +0.3% | 8,800 | - | +1.23% | - | - |
| 11/30 | 329 | 330 | 328 | 329 | 0% | 3,100 | - | +0.92% | - | - |
| 11/27 | 324 | 329 | 324 | 329 | 0% | 1,400 | - | +0.92% | - | - |
| 11/26 | 330 | 330 | 329 | 329 | 0% | 4,000 | - | +0.92% | - | - |
| 11/22 | 329 | 329 | 329 | 329 | 0% | 400 | - | +0.92% | - | - |
| 11/21 | 327 | 329 | 327 | 329 | 0% | 1,500 | - | +0.92% | - | - |
| 11/20 | 327 | 329 | 325 | 329 | +0.92% | 1,400 | - | +1.23% | - | - |
| 11/19 | 324 | 327 | 324 | 326 | 0% | 500 | - | +0.31% | - | - |
| 11/16 | 324 | 326 | 324 | 326 | +0.62% | 1,200 | - | +0.31% | - | - |
| 11/15 | 322 | 324 | 322 | 324 | +0.62% | 1,300 | - | -0.31% | - | - |
| 11/14 | 322 | 322 | 322 | 322 | +0.94% | 500 | - | -0.92% | - | - |
| 11/13 | 321 | 321 | 319 | 319 | -0.93% | 19,500 | - | -1.85% | - | - |
| 11/12 | 322 | 323 | 322 | 322 | -0.31% | 2,500 | - | -0.92% | - | - |
| 11/09 | 324 | 324 | 323 | 323 | -0.31% | 200 | - | -0.92% | - | - |
| 11/08 | 324 | 324 | 324 | 324 | -0.31% | 100 | - | -0.61% | - | - |
| 11/07 | 325 | 325 | 325 | 325 | +0.31% | 300 | - | -0.31% | - | - |
| 11/06 | 324 | 325 | 324 | 324 | +0.31% | 1,100 | - | -0.61% | - | - |
| 11/05 | 329 | 329 | 323 | 323 | -2.12% | 1,300 | - | -0.92% | - | - |
| 11/02 | 328 | 330 | 320 | 330 | +0.92% | 10,100 | - | +0.92% | - | - |
| 11/01 | 327 | 327 | 327 | 327 | 0% | 100 | - | 0% | - | - |
| 10/31 | 324 | 327 | 324 | 327 | +0.31% | 2,900 | - | 0% | - | - |
| 10/30 | 326 | 326 | 326 | 326 | -0.61% | 700 | - | -0.31% | - | - |
| 10/26 | 327 | 328 | 327 | 328 | +0.61% | 1,300 | - | 0% | - | - |
| 10/25 | 326 | 327 | 326 | 326 | -0.31% | 3,300 | - | -0.61% | - | - |
