株価チャート
2012/10/29～2013/03/29
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 | 10/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 340 | 350 | 332 | 332 | -1.49% | 30,400 | 55億3379万 | -5.01% | 20.52 | 3.14 |
| 03/28 | 362 | 362 | 337 | 337 | -5.87% | 28,800 | 56億1726万 | -3.3% | 20.83 | 3.19 |
| 03/27 | 356 | 368 | 351 | 358 | -0.69% | 20,400 | 59億6781万 | +3.03% | 22.13 | 3.39 |
| 03/26 | 360 | 374 | 360 | 360 | -3.74% | 46,400 | 60億955万 | +4.35% | 22.28 | 3.41 |
| 03/25 | 375 | 378 | 370 | 374 | -0.13% | 26,100 | 62億4325万 | +9.04% | 23.15 | 3.55 |
| 03/22 | 372 | 378 | 372 | 375 | -0.66% | 21,900 | 62億5160万 | +10.15% | 23.18 | 3.55 |
| 03/21 | 376 | 380 | 373 | 377 | +0.8% | 14,400 | 62億9333万 | +11.87% | 23.33 | 3.58 |
| 03/19 | 371 | 377 | 367 | 374 | +0.81% | 15,100 | 62億4325万 | +11.98% | 23.15 | 3.55 |
| 03/18 | 380 | 380 | 368 | 371 | -0.54% | 15,000 | 61億9317万 | +11.75% | 22.96 | 3.52 |
| 03/15 | 385 | 385 | 373 | 373 | -0.27% | 18,400 | 62億2656万 | +13.37% | 23.09 | 3.54 |
| 03/14 | 367 | 374 | 363 | 374 | +3.03% | 25,000 | 62億4325万 | +14.37% | 23.15 | 3.55 |
| 03/13 | 380 | 389 | 360 | 363 | -4.97% | 49,900 | 60億5963万 | +12.04% | 22.47 | 3.44 |
| 03/12 | 398 | 398 | 380 | 382 | -5.21% | 48,100 | 63億7680万 | +18.63% | 23.64 | 3.62 |
| 03/11 | 397 | 431 | 383 | 403 | +11.33% | 161,300 | 67億2735万 | +26.33% | 24.94 | 3.82 |
| 03/08 | 350 | 365 | 342 | 362 | +4.93% | 37,000 | 60億4293万 | +14.92% | 22.4 | 3.43 |
| 03/07 | 341 | 358 | 337 | 345 | -8.12% | 108,200 | 57億5915万 | +10.22% | 21.35 | 3.27 |
| 03/06 | 335 | 403 | 335 | 376 | +12.93% | 228,800 | 62億6829万 | +20.74% | 23.24 | 3.56 |
| 03/05 | 315 | 333 | 315 | 333 | +5.56% | 28,700 | 55億5048万 | +7.95% | 20.58 | 3.15 |
| 03/04 | 310 | 315 | 310 | 315 | +1.78% | 10,600 | 52億5835万 | +2.61% | 19.5 | 2.99 |
| 03/01 | 309 | 313 | 309 | 310 | +0.16% | 6,100 | 51億6654万 | +0.81% | 19.16 | 2.94 |
| 02/28 | 307 | 312 | 307 | 309 | +0.65% | 5,400 | 51億5819万 | +0.65% | 19.12 | 2.93 |
| 02/27 | 310 | 310 | 306 | 307 | -0.32% | 10,000 | 51億2481万 | 0% | 19 | 2.91 |
| 02/26 | 307 | 308 | 306 | 308 | +0.33% | 2,800 | 51億4150万 | +0.33% | 19.06 | 2.92 |
| 02/25 | 308 | 309 | 305 | 307 | 0% | 8,400 | 51億2481万 | +0.33% | 19 | 2.91 |
| 02/22 | 304 | 307 | 304 | 307 | +0.49% | 7,600 | 51億2481万 | +0.66% | 19 | 2.91 |
| 02/21 | 306 | 307 | 304 | 306 | 0% | 5,100 | 50億9977万 | +0.49% | 18.91 | 2.9 |
| 02/20 | 300 | 307 | 300 | 306 | -0.33% | 1,900 | 50億9977万 | +0.83% | 18.91 | 2.9 |
| 02/19 | 301 | 307 | 290 | 307 | +0.16% | 24,400 | 51億1646万 | +1.49% | 18.97 | 2.91 |
| 02/18 | 308 | 308 | 306 | 306 | +2% | 1,500 | 51億811万 | +1.66% | 18.94 | 2.9 |
| 02/15 | 312 | 312 | 294 | 300 | -3.23% | 18,700 | 50億796万 | 0% | 18.57 | 2.85 |
| 02/14 | 304 | 312 | 303 | 310 | +0.49% | 8,700 | 51億7489万 | +3.68% | 19.19 | 2.94 |
| 02/13 | 308 | 309 | 305 | 309 | -0.16% | 17,500 | 51億4985万 | +3.52% | 19.09 | 2.93 |
| 02/12 | 310 | 310 | 303 | 309 | +1.81% | 8,400 | 51億5819万 | +4.39% | 19.12 | 2.93 |
| 02/08 | 310 | 310 | 303 | 304 | -1.94% | 7,000 | 50億6638万 | +2.88% | 18.78 | 2.88 |
| 02/07 | 310 | 310 | 302 | 310 | 0% | 22,300 | 51億6654万 | +5.63% | 19.16 | 2.94 |
| 02/06 | 310 | 311 | 308 | 310 | +0.16% | 6,400 | 51億6654万 | +6.36% | 19.16 | 2.94 |
| 02/05 | 311 | 311 | 309 | 309 | -0.32% | 7,200 | 51億5819万 | +6.92% | 19.12 | 2.93 |
| 02/04 | 309 | 313 | 308 | 310 | +0.81% | 16,500 | 51億7489万 | +8.01% | 19.19 | 2.94 |
| 02/01 | 311 | 311 | 307 | 308 | -1.13% | 5,700 | 51億3315万 | +7.89% | 19.03 | 2.92 |
| 01/31 | 310 | 315 | 306 | 311 | +2.13% | 7,900 | 51億9158万 | +9.89% | 19.25 | 2.95 |
| 01/30 | 307 | 315 | 300 | 305 | +1.5% | 21,200 | 50億8307万 | +8.75% | 18.85 | 2.89 |
| 01/29 | 305 | 309 | 300 | 300 | -1.48% | 16,100 | 50億796万 | +7.91% | 18.57 | 2.85 |
| 01/28 | 303 | 305 | 302 | 305 | +0.16% | 9,400 | 50億8307万 | +10.33% | 18.85 | 2.89 |
| 01/25 | 306 | 307 | 300 | 304 | -0.98% | 9,000 | 50億7473万 | +10.95% | 18.82 | 2.88 |
| 01/24 | 314 | 314 | 300 | 307 | -2.54% | 11,300 | 51億2481万 | +12.87% | 19 | 2.91 |
| 01/23 | 300 | 319 | 290 | 315 | +5.35% | 47,500 | 52億5835万 | +16.67% | 19.5 | 2.99 |
| 01/22 | 286 | 299 | 286 | 299 | +4.4% | 23,700 | 49億9126万 | +11.99% | 18.51 | 2.84 |
| 01/21 | 286 | 286 | 285 | 286 | +0.49% | 4,400 | 47億8093万 | +8.08% | 17.73 | 2.72 |
| 01/18 | 281 | 286 | 281 | 285 | +0.71% | 3,900 | 47億5756万 | +7.95% | 17.64 | 2.7 |
| 01/17 | 281 | 285 | 280 | 283 | +0.71% | 11,900 | 47億2417万 | +7.6% | 17.52 | 2.68 |
| 01/16 | 289 | 290 | 281 | 281 | -2.6% | 11,500 | 46億9078万 | +7.66% | 17.39 | 2.67 |
| 01/15 | 280 | 289 | 280 | 289 | +3.67% | 15,200 | 48億1598万 | +10.96% | 17.86 | 2.74 |
| 01/11 | 280 | 280 | 278 | 278 | +0.11% | 7,000 | 46億4571万 | +7.87% | 17.22 | 2.64 |
| 01/10 | 279 | 279 | 278 | 278 | -0.11% | 12,900 | 46億4070万 | +8.17% | 17.21 | 2.64 |
| 01/09 | 273 | 279 | 273 | 278 | +1.87% | 8,900 | 46億4571万 | +8.71% | 17.22 | 2.64 |
| 01/08 | 277 | 278 | 269 | 273 | -1.37% | 6,600 | 45億6058万 | +7.56% | 16.91 | 2.59 |
| 01/07 | 278 | 279 | 275 | 277 | +0.54% | 13,400 | 46億2401万 | +9.49% | 17.14 | 2.63 |
| 01/04 | 271 | 277 | 271 | 276 | +5.03% | 11,700 | 45億9897万 | +9.33% | 17.05 | 2.61 |
| 2012 |
| 12/28 | 260 | 288 | 260 | 262 | +0.96% | 29,700 | - | +4.5% | - | - |
| 12/27 | 257 | 261 | 257 | 260 | +1.44% | 9,500 | - | +3.92% | - | - |
| 12/26 | 259 | 259 | 255 | 256 | +0.83% | 4,200 | - | +2.85% | - | - |
| 12/25 | 257 | 261 | 254 | 254 | -0.39% | 30,600 | - | +2.01% | - | - |
| 12/21 | 255 | 256 | 252 | 255 | +1.27% | 16,100 | - | +2.82% | - | - |
| 12/20 | 252 | 255 | 252 | 252 | +0.32% | 7,100 | - | +1.53% | - | - |
| 12/19 | 251 | 254 | 250 | 251 | -1.38% | 4,500 | - | +1.62% | - | - |
| 12/18 | 250 | 255 | 246 | 255 | +2.62% | 11,600 | - | +3.04% | - | - |
| 12/17 | 250 | 250 | 247 | 248 | -0.8% | 9,000 | - | +0.81% | - | - |
| 12/14 | 251 | 251 | 245 | 250 | -0.32% | 9,000 | - | +1.63% | - | - |
| 12/13 | 250 | 251 | 250 | 251 | -1.57% | 3,900 | - | +1.95% | - | - |
| 12/12 | 255 | 255 | 251 | 255 | -0.08% | 7,400 | - | +4% | - | - |
| 12/11 | 250 | 255 | 250 | 255 | +2.04% | 12,000 | - | +4.08% | - | - |
| 12/10 | 250 | 250 | 248 | 250 | +0.4% | 5,700 | - | +2.42% | - | - |
| 12/07 | 249 | 249 | 245 | 249 | +0.08% | 2,000 | - | +2.01% | - | - |
| 12/06 | 250 | 250 | 245 | 249 | -0.48% | 5,000 | - | +1.93% | - | - |
| 12/05 | 250 | 250 | 249 | 250 | +0.36% | 5,800 | - | +2.42% | - | - |
| 12/04 | 246 | 249 | 246 | 249 | -0.32% | 1,000 | - | +2.47% | - | - |
| 12/03 | 244 | 250 | 244 | 250 | +1.96% | 9,600 | - | +2.8% | - | - |
| 11/30 | 242 | 246 | 242 | 245 | +1.41% | 2,700 | - | +0.82% | - | - |
| 11/29 | 242 | 246 | 242 | 242 | -0.58% | 7,000 | - | -0.17% | - | - |
| 11/28 | 246 | 246 | 243 | 243 | -0.82% | 5,000 | - | +0.41% | - | - |
| 11/27 | 245 | 245 | 244 | 245 | 0% | 3,600 | - | +1.24% | - | - |
| 11/26 | 244 | 245 | 244 | 245 | +0.2% | 4,100 | - | +1.24% | - | - |
| 11/22 | 244 | 245 | 244 | 245 | +0.62% | 4,300 | - | +1.03% | - | - |
| 11/21 | 242 | 244 | 242 | 243 | +0.12% | 1,500 | - | +0.41% | - | - |
| 11/20 | 243 | 243 | 240 | 243 | +0.08% | 2,200 | - | +0.71% | - | - |
| 11/19 | 242 | 243 | 242 | 243 | +0.25% | 5,000 | - | +0.62% | - | - |
| 11/16 | 240 | 243 | 240 | 242 | -0.33% | 7,600 | - | +0.37% | - | - |
| 11/15 | 239 | 243 | 239 | 243 | +1.55% | 2,400 | - | +0.71% | - | - |
| 11/14 | 240 | 241 | 239 | 239 | -1.44% | 3,200 | - | -0.83% | - | - |
| 11/13 | 243 | 243 | 243 | 243 | -0.16% | 600 | - | +0.62% | - | - |
| 11/12 | 244 | 244 | 243 | 243 | -0.45% | 700 | - | +0.79% | - | - |
| 11/09 | 238 | 244 | 238 | 244 | +2.52% | 3,100 | - | +1.24% | - | - |
| 11/08 | 240 | 244 | 238 | 238 | -1.24% | 2,800 | - | -0.83% | - | - |
| 11/07 | 243 | 243 | 241 | 241 | -1.15% | 1,100 | - | +0.42% | - | - |
| 11/06 | 242 | 244 | 242 | 244 | -0.25% | 400 | - | +1.58% | - | - |
| 11/05 | 244 | 244 | 244 | 244 | 0% | 1,900 | - | +1.83% | - | - |
| 11/02 | 245 | 245 | 241 | 244 | +0.58% | 3,200 | - | +1.83% | - | - |
| 10/31 | 245 | 245 | 242 | 243 | +0.41% | 2,400 | - | +1.67% | - | - |
| 10/30 | 241 | 242 | 241 | 242 | +0.83% | 500 | - | +1.26% | - | - |
| 10/29 | 237 | 242 | 237 | 240 | -0.83% | 2,900 | - | +0.42% | - | - |
