株価チャート
2012/11/28～2013/04/30
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 | 11/1, 株式分割 1→100 |
| 2013 |
| 04/30 | 276 | 326 | 276 | 326 | +18.12% | 19,400 | 11億1133万 | +17.69% | 39.59 | 1.38 |
| 04/26 | 294 | 294 | 275 | 276 | -3.83% | 2,600 | 9億4088万 | +0.36% | 33.52 | 1.17 |
| 04/25 | 285 | 328 | 280 | 287 | +0.7% | 19,200 | 9億7838万 | +3.99% | 34.85 | 1.22 |
| 04/24 | 285 | 285 | 280 | 285 | +1.79% | 1,800 | 9億7156万 | +3.26% | 34.61 | 1.21 |
| 04/23 | 273 | 280 | 273 | 280 | +2.53% | 1,700 | 9億5452万 | +1.08% | 34 | 1.19 |
| 04/22 | 280 | 280 | 268 | 273 | -3.33% | 4,400 | 9億3099万 | -1.41% | 33.16 | 1.16 |
| 04/19 | 275 | 283 | 275 | 283 | +2.65% | 1,100 | 9億6304万 | +1.62% | 34.3 | 1.2 |
| 04/18 | 280 | 284 | 275 | 275 | -3.44% | 4,800 | 9億3815万 | -0.65% | 33.42 | 1.17 |
| 04/17 | 273 | 285 | 273 | 285 | +4.36% | 3,100 | 9億7156万 | +2.89% | 34.61 | 1.21 |
| 04/16 | 275 | 275 | 273 | 273 | -0.69% | 1,500 | 9億3099万 | -1.41% | 33.16 | 1.16 |
| 04/15 | 290 | 290 | 275 | 275 | -1.75% | 6,100 | 9億3747万 | -1.08% | 33.39 | 1.17 |
| 04/12 | 268 | 280 | 268 | 280 | +4.17% | 1,100 | 9億5417万 | +1.05% | 33.99 | 1.19 |
| 04/11 | 267 | 269 | 263 | 269 | +2.52% | 3,900 | 9億1599万 | -2.64% | 32.63 | 1.14 |
| 04/10 | 268 | 268 | 262 | 262 | +0.38% | 1,400 | 8億9349万 | -4.69% | 31.83 | 1.11 |
| 04/09 | 270 | 270 | 261 | 261 | -3.3% | 1,100 | 8億9008万 | -4.71% | 31.71 | 1.11 |
| 04/08 | 264 | 289 | 259 | 270 | +2.08% | 4,000 | 9億2043万 | -1.1% | 32.79 | 1.15 |
| 04/05 | 270 | 270 | 264 | 265 | -2.04% | 3,000 | 9億168万 | -2.4% | 32.12 | 1.12 |
| 04/04 | 270 | 270 | 263 | 270 | -4.26% | 2,900 | 9億2043万 | 0% | 32.79 | 1.15 |
| 04/03 | 280 | 282 | 270 | 282 | 0% | 600 | 9億6133万 | +4.83% | 34.24 | 1.2 |
| 04/02 | 249 | 300 | 245 | 282 | +12.8% | 13,300 | 9億6133万 | +5.62% | 34.24 | 1.2 |
| 04/01 | 281 | 290 | 241 | 250 | -10.81% | 7,600 | 8億5225万 | -5.66% | 30.36 | 1.06 |
| 03/29 | 277 | 291 | 277 | 280 | +1.37% | 5,500 | 9億5554万 | +6.17% | 34.04 | 1.19 |
| 03/28 | 276 | 286 | 275 | 277 | -1.25% | 3,900 | 9億4258万 | +5.53% | 33.58 | 1.17 |
| 03/27 | 274 | 281 | 272 | 280 | +3.02% | 4,200 | 9億5452万 | +7.69% | 34 | 1.19 |
| 03/26 | 277 | 277 | 272 | 272 | -4.63% | 5,800 | 9億2656万 | +5.35% | 33.01 | 1.15 |
| 03/25 | 290 | 290 | 268 | 285 | -1.72% | 5,000 | 9億7156万 | +11.33% | 34.61 | 1.21 |
| 03/22 | 301 | 301 | 285 | 290 | -4.92% | 6,100 | 9億8861万 | +14.17% | 35.22 | 1.23 |
| 03/21 | 282 | 305 | 280 | 305 | +4.49% | 9,100 | 10億3974万 | +21.51% | 37.04 | 1.3 |
| 03/19 | 290 | 303 | 286 | 292 | +2.21% | 15,400 | 9億9508万 | +17.7% | 35.45 | 1.24 |
| 03/18 | 338 | 366 | 277 | 286 | -8.02% | 67,800 | 9億7361万 | +16.1% | 34.68 | 1.21 |
| 03/15 | 270 | 311 | 261 | 311 | +19.19% | 84,500 | 10億5849万 | +27.25% | 37.71 | 1.32 |
| 03/14 | 261 | 268 | 258 | 261 | -3.16% | 5,700 | 8億8804万 | +8.09% | 31.63 | 1.11 |
| 03/13 | 272 | 277 | 260 | 269 | -7.18% | 20,600 | 9億1702万 | +12.08% | 32.67 | 1.14 |
| 03/12 | 320 | 346 | 255 | 290 | -1.9% | 81,600 | 9億8792万 | +21.26% | 35.19 | 1.23 |
| 03/11 | 241 | 295 | 241 | 295 | +20.37% | 19,500 | 10億701万 | +24.64% | 35.87 | 1.25 |
| 03/08 | 262 | 265 | 245 | 245 | -4.88% | 5,900 | 8億3656万 | +4.87% | 29.8 | 1.04 |
| 03/07 | 245 | 260 | 237 | 258 | +5.31% | 5,400 | 8億7952万 | +10.26% | 31.33 | 1.1 |
| 03/06 | 230 | 277 | 230 | 245 | +6.57% | 17,000 | 8億3520万 | +4.7% | 29.75 | 1.04 |
| 03/05 | 228 | 234 | 223 | 230 | +0.39% | 5,700 | 7億8372万 | -1.33% | 27.92 | 0.98 |
| 03/04 | 233 | 233 | 228 | 229 | -0.48% | 600 | 7億8066万 | -1.72% | 27.81 | 0.97 |
| 03/01 | 230 | 230 | 230 | 230 | -2.09% | 100 | 7億8441万 | -1.24% | 27.94 | 0.98 |
| 02/27 | 230 | 235 | 230 | 235 | -0.84% | 200 | 8億111万 | +1.29% | 28.54 | 1 |
| 02/26 | 231 | 237 | 228 | 237 | +2.6% | 1,000 | 8億793万 | +2.16% | 28.78 | 1.01 |
| 02/25 | 231 | 231 | 231 | 231 | 0% | 200 | 7億8747万 | 0% | 28.05 | 0.98 |
| 02/22 | 230 | 231 | 228 | 231 | -3.75% | 1,700 | 7億8747万 | 0% | 28.05 | 0.98 |
| 02/21 | 237 | 240 | 237 | 240 | +2.65% | 1,000 | 8億1816万 | +3.9% | 29.14 | 1.02 |
| 02/20 | 225 | 234 | 225 | 234 | +2.81% | 1,900 | 7億9702万 | +1.21% | 28.39 | 0.99 |
| 02/19 | 223 | 227 | 223 | 227 | -0.31% | 300 | 7億7520万 | -1.13% | 27.61 | 0.97 |
| 02/18 | 228 | 228 | 228 | 228 | +3.21% | 300 | 7億7759万 | -0.83% | 27.7 | 0.97 |
| 02/15 | 226 | 226 | 221 | 221 | -2.04% | 2,600 | 7億5338万 | -3.91% | 26.84 | 0.94 |
| 02/14 | 226 | 226 | 226 | 226 | -1.31% | 200 | 7億6907万 | -1.91% | 27.4 | 0.96 |
| 02/13 | 230 | 230 | 229 | 229 | -0.7% | 1,600 | 7億7929万 | -0.61% | 27.76 | 0.97 |
| 02/12 | 232 | 240 | 230 | 230 | +0.09% | 3,100 | 7億8475万 | +0.09% | 27.95 | 0.98 |
| 02/08 | 233 | 233 | 229 | 230 | -2.13% | 2,100 | 7億8407万 | 0% | 27.93 | 0.98 |
| 02/07 | 240 | 240 | 231 | 235 | -4.08% | 3,100 | 8億111万 | +2.62% | 28.54 | 1 |
| 02/06 | 229 | 245 | 229 | 245 | +2.21% | 6,400 | 8億3520万 | +6.99% | 29.75 | 1.04 |
| 02/05 | 232 | 240 | 232 | 240 | -0.95% | 1,600 | 8億1713万 | +5.13% | 29.11 | 1.02 |
| 02/04 | 232 | 242 | 231 | 242 | +4.31% | 1,200 | 8億2497万 | +6.14% | 29.39 | 1.03 |
| 02/01 | 232 | 232 | 232 | 232 | 0% | 700 | 7億9088万 | +2.2% | 28.17 | 0.99 |
| 01/31 | 245 | 245 | 232 | 232 | -3.33% | 600 | 7億9088万 | +2.2% | 28.17 | 0.99 |
| 01/30 | 250 | 250 | 240 | 240 | -2.04% | 3,700 | 8億1816万 | +5.73% | 29.14 | 1.02 |
| 01/29 | 228 | 257 | 228 | 245 | +8.89% | 11,000 | 8億3520万 | +8.41% | 29.75 | 1.04 |
| 01/28 | 225 | 225 | 225 | 225 | +0.27% | 100 | 7億6702万 | 0% | 27.32 | 0.96 |
| 01/25 | 224 | 225 | 224 | 224 | +0.18% | 500 | 7億6497万 | -0.71% | 27.25 | 0.95 |
| 01/24 | 225 | 225 | 224 | 224 | -0.44% | 600 | 7億6361万 | -0.88% | 27.2 | 0.95 |
| 01/23 | 224 | 225 | 224 | 225 | -1.19% | 200 | 7億6702万 | -0.44% | 27.32 | 0.96 |
| 01/22 | 225 | 228 | 225 | 228 | +1.79% | 1,100 | 7億7622万 | +0.75% | 27.65 | 0.97 |
| 01/21 | 224 | 229 | 224 | 224 | -2.23% | 1,600 | 7億6259万 | -1.02% | 27.16 | 0.95 |
| 01/18 | 225 | 229 | 225 | 229 | +1.69% | 600 | 7億7997万 | +0.79% | 27.78 | 0.97 |
| 01/17 | 227 | 227 | 225 | 225 | -0.66% | 4,000 | 7億6702万 | -0.88% | 27.32 | 0.96 |
| 01/16 | 230 | 230 | 227 | 227 | -1.56% | 800 | 7億7213万 | -0.22% | 27.5 | 0.96 |
| 01/15 | 226 | 231 | 225 | 230 | +1.81% | 2,400 | 7億8441万 | +1.37% | 27.94 | 0.98 |
| 01/11 | 229 | 229 | 225 | 226 | +0.89% | 800 | 7億7043万 | -0.88% | 27.44 | 0.96 |
| 01/10 | 224 | 224 | 224 | 224 | +0.36% | 2,400 | 7億6361万 | -1.75% | 27.2 | 0.95 |
| 01/09 | 229 | 229 | 223 | 223 | -0.09% | 1,500 | 7億6088万 | -2.11% | 27.1 | 0.95 |
| 01/08 | 232 | 232 | 223 | 223 | +0.13% | 1,400 | 7億6157万 | -2.02% | 27.13 | 0.95 |
| 01/07 | 223 | 223 | 223 | 223 | +1.32% | 1,400 | 7億6054万 | -2.58% | 27.09 | 0.95 |
| 01/04 | 225 | 225 | 220 | 220 | -2.57% | 700 | 7億5066万 | -3.84% | 26.74 | 0.94 |
| 2012 |
| 12/28 | 226 | 226 | 226 | 226 | 0% | 300 | - | -1.31% | - | - |
| 12/27 | 226 | 226 | 226 | 226 | 0% | 600 | - | -1.31% | - | - |
| 12/26 | 226 | 230 | 226 | 226 | +0.67% | 700 | - | -1.74% | - | - |
| 12/25 | 227 | 230 | 225 | 225 | -0.88% | 1,000 | - | -1.97% | - | - |
| 12/21 | 226 | 235 | 226 | 227 | -1.52% | 2,400 | - | -1.09% | - | - |
| 12/20 | 224 | 230 | 224 | 230 | +2.68% | 18,700 | - | +0.44% | - | - |
| 12/19 | 227 | 227 | 224 | 224 | -1.02% | 800 | - | -2.18% | - | - |
| 12/18 | 226 | 226 | 226 | 226 | +0.04% | 100 | - | -1.18% | - | - |
| 12/17 | 229 | 229 | 226 | 226 | -1.09% | 1,400 | - | -1.22% | - | - |
| 12/14 | 229 | 229 | 229 | 229 | +0.31% | 1,000 | - | -0.13% | - | - |
| 12/13 | 228 | 228 | 228 | 228 | -0.48% | 1,200 | - | -0.44% | - | - |
| 12/12 | 229 | 229 | 229 | 229 | +0.04% | 200 | - | +0.04% | - | - |
| 12/11 | 229 | 229 | 229 | 229 | +0.66% | 100 | - | -0.43% | - | - |
| 12/10 | 228 | 228 | 228 | 228 | -2.99% | 300 | - | -0.66% | - | - |
| 12/07 | 235 | 235 | 235 | 235 | +2.18% | 100 | - | +2.4% | - | - |
| 12/06 | 231 | 231 | 230 | 230 | -0.65% | 500 | - | +0.22% | - | - |
| 12/05 | 233 | 235 | 231 | 231 | -4.94% | 3,900 | - | +0.87% | - | - |
| 12/04 | 231 | 243 | 229 | 243 | +4.7% | 800 | - | +6.11% | - | - |
| 12/03 | 245 | 245 | 232 | 232 | -4.05% | 1,200 | - | +1.8% | - | - |
| 11/30 | 227 | 242 | 227 | 242 | +7.04% | 2,000 | - | +5.63% | - | - |
| 11/29 | 226 | 226 | 226 | 226 | -1.7% | 700 | - | -1.31% | - | - |
| 11/28 | 226 | 238 | 226 | 230 | +1.73% | 800 | - | +0.39% | - | - |
