株価チャート
2012/08/10～2013/01/08
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 |
|---|
| 2021 | 3/1, 株式分割 1→1.3 |
| 2020 | 3/1, 株式分割 1→1.3 |
| 2013 | 9/1, 株式分割 1→2 |
| 2013 |
| 01/08 | 351 | 352 | 341 | 351 | +2.78% | 1,608,204 | 160億4353万 | +12.01% | 5.14 | 2.5 |
| 01/07 | 325 | 342 | 315 | 341 | +8.77% | 1,760,980 | 156億1029万 | +10.04% | 5 | 2.43 |
| 01/04 | 311 | 314 | 303 | 314 | +6.32% | 723,320 | 143億5118万 | +1.82% | 4.6 | 2.24 |
| 2012 |
| 12/28 | 294 | 299 | 292 | 295 | +0.4% | 271,414 | - | -3.6% | - | - |
| 12/27 | 294 | 302 | 291 | 294 | -0.1% | 444,132 | - | -3.99% | - | - |
| 12/26 | 294 | 296 | 287 | 294 | +0.4% | 413,712 | - | -3.58% | - | - |
| 12/25 | 291 | 297 | 290 | 293 | +1.64% | 465,426 | - | -3.97% | - | - |
| 12/21 | 290 | 292 | 283 | 288 | +0.52% | 681,408 | - | -5.21% | - | - |
| 12/20 | 291 | 294 | 286 | 287 | -3.58% | 1,403,714 | 131億1841万 | -5.7% | 4.2 | 2.04 |
| 12/19 | 311 | 315 | 297 | 297 | -3.27% | 981,552 | - | -1.87% | - | - |
| 12/18 | 331 | 333 | 300 | 307 | -5.89% | 1,350,986 | - | +1.45% | - | - |
| 12/17 | 336 | 341 | 323 | 327 | -2.82% | 812,214 | - | +8.51% | - | - |
| 12/14 | 336 | 343 | 327 | 336 | +0.09% | 949,442 | - | +12.03% | - | - |
| 12/13 | 321 | 337 | 320 | 336 | +6.17% | 1,502,410 | - | +12.68% | - | - |
| 12/12 | 320 | 320 | 313 | 316 | -0.47% | 575,276 | - | +6.85% | - | - |
| 12/11 | 308 | 319 | 308 | 318 | +3.67% | 580,008 | - | +7.35% | - | - |
| 12/10 | 312 | 317 | 307 | 307 | -2.91% | 316,368 | - | +3.9% | - | - |
| 12/07 | 308 | 317 | 307 | 316 | +0.95% | 275,808 | - | +7.01% | - | - |
| 12/06 | 317 | 321 | 311 | 313 | -1.49% | 393,094 | - | +6.37% | - | - |
| 12/05 | 301 | 317 | 295 | 317 | +5.71% | 958,906 | - | +8.35% | - | - |
| 12/04 | 315 | 315 | 299 | 300 | -4.52% | 767,936 | - | +2.49% | - | - |
| 12/03 | 322 | 324 | 314 | 314 | -1.21% | 680,732 | - | +7.34% | - | - |
| 11/30 | 320 | 322 | 314 | 318 | -1.19% | 640,172 | 145億6780万 | +9.02% | 4.66 | 2.27 |
| 11/29 | 314 | 322 | 311 | 322 | +1.78% | 920,374 | - | +10.34% | - | - |
| 11/28 | 305 | 320 | 300 | 317 | +8.85% | 2,463,006 | - | +8.79% | - | - |
| 11/27 | 284 | 292 | 282 | 291 | +1.34% | 721,292 | - | -0.06% | - | - |
| 11/26 | 272 | 293 | 270 | 287 | +6.59% | 1,019,746 | - | -2.05% | - | - |
| 11/22 | 275 | 277 | 268 | 269 | -1.73% | 488,410 | - | -8.74% | - | - |
| 11/21 | 279 | 285 | 273 | 274 | -2.53% | 371,800 | - | -8.07% | - | - |
| 11/20 | 288 | 289 | 281 | 281 | -1.86% | 322,114 | - | -6.93% | - | - |
| 11/19 | 288 | 290 | 286 | 286 | +1.15% | 327,860 | - | -6.41% | - | - |
| 11/16 | 286 | 291 | 282 | 283 | +0.95% | 686,478 | - | -8.67% | - | - |
| 11/15 | 267 | 289 | 263 | 280 | +3.61% | 835,874 | - | -10.68% | - | - |
| 11/14 | 277 | 280 | 270 | 271 | -3.68% | 591,500 | - | -14.6% | - | - |
| 11/13 | 269 | 281 | 259 | 281 | +3.15% | 1,089,036 | - | -11.89% | - | - |
| 11/12 | 287 | 287 | 272 | 272 | -4.66% | 831,480 | - | -15.64% | - | - |
| 11/09 | 291 | 293 | 283 | 286 | -2.03% | 551,954 | - | -12.06% | - | - |
| 11/08 | 292 | 299 | 292 | 292 | -2.67% | 742,924 | - | -10.79% | - | - |
| 11/07 | 317 | 318 | 300 | 300 | -0.78% | 1,564,602 | - | -8.9% | - | - |
| 11/06 | 298 | 308 | 298 | 302 | +0.99% | 822,354 | - | -8.46% | - | - |
| 11/05 | 292 | 307 | 291 | 299 | +3.06% | 1,034,956 | - | -9.91% | - | - |
| 11/02 | 296 | 296 | 282 | 290 | -2.19% | 1,695,746 | - | -13.1% | - | - |
| 11/01 | 299 | 301 | 297 | 297 | -1.08% | 498,550 | - | -11.94% | - | - |
| 10/31 | 304 | 304 | 298 | 300 | -0.2% | 623,272 | - | -11.5% | - | - |
| 10/30 | 310 | 312 | 300 | 301 | -1.17% | 689,182 | - | -12.11% | - | - |
| 10/29 | 307 | 314 | 301 | 304 | 0% | 887,926 | - | -11.59% | - | - |
| 10/26 | 308 | 309 | 300 | 304 | +0.59% | 580,008 | - | -12.1% | - | - |
| 10/25 | 308 | 314 | 299 | 302 | -1.73% | 1,280,344 | - | -13.36% | - | - |
| 10/24 | 309 | 325 | 306 | 308 | -3.17% | 1,600,768 | - | -12.84% | - | - |
| 10/23 | 347 | 348 | 314 | 318 | -6.53% | 1,668,368 | - | -10.99% | - | - |
| 10/22 | 329 | 342 | 329 | 340 | +0.52% | 702,026 | - | -5.83% | - | - |
| 10/19 | 344 | 345 | 323 | 338 | -0.61% | 1,797,822 | - | -7.1% | - | - |
| 10/18 | 370 | 370 | 340 | 340 | -8.66% | 2,587,052 | - | -7.29% | - | - |
| 10/17 | 376 | 381 | 372 | 372 | -2.25% | 607,386 | - | +0.4% | - | - |
| 10/16 | 379 | 390 | 375 | 381 | -0.31% | 629,356 | - | +2.16% | - | - |
| 10/15 | 408 | 409 | 377 | 382 | -0.62% | 2,843,932 | - | +1.93% | - | - |
| 10/12 | 369 | 405 | 368 | 385 | +9.52% | 4,712,734 | - | +2.29% | - | - |
| 10/11 | 336 | 354 | 333 | 351 | +3.04% | 1,060,306 | - | -7.09% | - | - |
| 10/10 | 355 | 362 | 337 | 341 | -5.73% | 841,958 | - | -10.54% | - | - |
| 10/09 | 339 | 364 | 335 | 362 | +7.67% | 1,222,546 | - | -5.85% | - | - |
| 10/05 | 335 | 340 | 330 | 336 | +0.18% | 491,114 | - | -13.01% | - | - |
| 10/04 | 337 | 337 | 328 | 335 | +1.16% | 439,400 | - | -14.05% | - | - |
| 10/03 | 325 | 341 | 323 | 331 | +1.08% | 847,704 | - | -15.68% | - | - |
| 10/02 | 351 | 352 | 327 | 328 | -6.1% | 1,300,286 | - | -17.43% | - | - |
| 10/01 | 355 | 358 | 344 | 349 | -0.84% | 459,680 | - | -12.94% | - | - |
| 09/28 | 366 | 367 | 352 | 352 | -2.22% | 853,112 | - | -13.07% | - | - |
| 09/27 | 352 | 362 | 350 | 360 | +1.42% | 817,622 | - | -11.75% | - | - |
| 09/26 | 375 | 379 | 354 | 355 | -4% | 1,491,256 | - | -13.62% | - | - |
| 09/25 | 364 | 370 | 349 | 370 | +4.17% | 1,038,336 | - | -10.89% | - | - |
| 09/24 | 355 | 374 | 346 | 355 | -2.04% | 1,122,498 | - | -15.06% | - | - |
| 09/21 | 376 | 391 | 360 | 362 | -3.62% | 956,878 | - | -14.12% | - | - |
| 09/20 | 388 | 388 | 371 | 376 | -4.44% | 1,212,744 | - | -11.31% | - | - |
| 09/19 | 403 | 405 | 391 | 393 | -3.48% | 736,840 | - | -7.63% | - | - |
| 09/18 | 422 | 428 | 407 | 408 | -3.3% | 464,750 | - | -4.74% | - | - |
| 09/14 | 428 | 429 | 419 | 422 | -0.56% | 225,784 | - | -1.95% | - | - |
| 09/13 | 417 | 425 | 417 | 424 | +1.85% | 217,672 | - | -1.86% | - | - |
| 09/12 | 425 | 426 | 416 | 416 | -2.36% | 368,082 | - | -4.08% | - | - |
| 09/11 | 425 | 434 | 424 | 426 | -1.64% | 227,136 | - | -1.99% | - | - |
| 09/10 | 422 | 436 | 419 | 433 | +3.39% | 478,946 | - | -0.82% | - | - |
| 09/07 | 423 | 428 | 419 | 419 | +0.35% | 293,384 | - | -4.29% | - | - |
| 09/06 | 435 | 435 | 418 | 418 | -3.29% | 314,678 | - | -5.06% | - | - |
| 09/05 | 429 | 436 | 426 | 432 | -0.27% | 327,860 | - | -2.49% | - | - |
| 09/04 | 414 | 437 | 414 | 433 | +4.95% | 671,944 | - | -2.67% | - | - |
| 09/03 | 405 | 428 | 405 | 413 | -0.36% | 519,168 | - | -7.46% | - | - |
| 08/31 | 417 | 420 | 407 | 414 | -0.71% | 397,826 | 189億5334万 | -7.54% | 21.27 | 5.2 |
| 08/30 | 417 | 425 | 413 | 417 | -2.08% | 548,236 | - | -7.5% | - | - |
| 08/29 | 408 | 426 | 406 | 426 | +1.12% | 728,728 | - | -6.16% | - | - |
| 08/28 | 434 | 438 | 421 | 421 | -3.52% | 803,088 | - | -7.41% | - | - |
| 08/27 | 438 | 442 | 429 | 437 | +0.75% | 471,848 | - | -4.44% | - | - |
| 08/24 | 453 | 456 | 429 | 433 | -0.88% | 1,209,702 | - | -5.57% | - | - |
| 08/23 | 432 | 440 | 429 | 437 | -0.74% | 557,024 | - | -5.15% | - | - |
| 08/22 | 447 | 451 | 440 | 441 | -2.04% | 521,196 | - | -4.65% | - | - |
| 08/21 | 457 | 462 | 445 | 450 | -0.98% | 600,288 | - | -2.87% | - | - |
| 08/20 | 448 | 460 | 445 | 454 | +3.3% | 1,355,380 | - | -1.91% | - | - |
| 08/17 | 422 | 440 | 421 | 440 | +4.35% | 749,008 | - | -4.84% | - | - |
| 08/16 | 421 | 430 | 415 | 421 | -0.42% | 740,558 | - | -8.41% | - | - |
| 08/15 | 449 | 449 | 420 | 423 | -5.8% | 948,090 | - | -8.03% | - | - |
| 08/14 | 453 | 456 | 449 | 449 | -1.43% | 247,754 | - | -2.58% | - | - |
| 08/13 | 451 | 459 | 447 | 456 | +0.33% | 248,430 | - | -1.17% | - | - |
| 08/10 | 470 | 473 | 452 | 454 | -4.06% | 510,042 | - | -1.27% | - | - |
