株価チャート
2012/09/13~2013/02/13
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 |
02/13 | 588 | 618 | 582 | 587 | -1.05% | 1,100,190 | 268億6256万 | +13.54% | 8.6 | 4.19 |
02/12 | 625 | 628 | 593 | 593 | -6.57% | 1,257,022 | 271億4689万 | +17% | 8.69 | 4.23 |
02/08 | 655 | 658 | 623 | 635 | -2.45% | 1,973,920 | 290億5598万 | +28.01% | 9.3 | 4.53 |
02/07 | 614 | 651 | 612 | 651 | +5.92% | 2,745,236 | 297億8712万 | +35.04% | 9.54 | 4.64 |
02/06 | 612 | 629 | 595 | 614 | +1.71% | 2,931,136 | 281億2174万 | +31.3% | 9 | 4.38 |
02/05 | 567 | 618 | 564 | 604 | +5.31% | 3,960,346 | 276億4786万 | +32.78% | 8.85 | 4.31 |
02/04 | 560 | 577 | 558 | 574 | +2.7% | 1,164,072 | 262億5328万 | +29.5% | 8.41 | 4.09 |
02/01 | 554 | 586 | 540 | 559 | -0.37% | 3,632,148 | 255億6276万 | +29.6% | 8.19 | 3.98 |
01/31 | 503 | 561 | 502 | 561 | +11.73% | 3,847,116 | 256億5754万 | +33.17% | 8.22 | 4 |
01/30 | 492 | 513 | 491 | 502 | +1.86% | 1,860,690 | 229億6316万 | +22.38% | 7.35 | 3.58 |
01/29 | 509 | 521 | 490 | 493 | -1.54% | 1,837,706 | 225億4343万 | +22.54% | 7.22 | 3.51 |
01/28 | 527 | 532 | 497 | 500 | -6.06% | 2,447,458 | 228億9546万 | +26.34% | 7.33 | 3.57 |
01/25 | 533 | 546 | 516 | 533 | +0.11% | 2,625,246 | 243億7128万 | +36.9% | 7.8 | 3.8 |
01/24 | 558 | 586 | 513 | 532 | -6.16% | 8,141,068 | 243億4420万 | +39.62% | 7.8 | 3.79 |
01/23 | 521 | 577 | 518 | 567 | +7.04% | 4,784,390 | 259億4187万 | +52.38% | 8.31 | 4.04 |
01/22 | 514 | 533 | 503 | 530 | -5.64% | 6,186,752 | 242億3588万 | +45.89% | 7.76 | 3.78 |
01/21 | 541 | 563 | 534 | 561 | +3.66% | 5,133,544 | 256億8319万 | +58.54% | 8.22 | 4 |
01/18 | 491 | 547 | 478 | 541 | +9.71% | 11,244,584 | 247億7609万 | +57.39% | 7.93 | 3.86 |
01/17 | 453 | 522 | 447 | 493 | +6.24% | 14,333,228 | 225億8280万 | +47.31% | 7.23 | 3.52 |
01/16 | 444 | 464 | 430 | 464 | +23.62% | 8,955,648 | 212億5599万 | +41.61% | 6.81 | 3.31 |
01/15 | 372 | 376 | 371 | 376 | +2.58% | 909,558 | 171億9433万 | +17.05% | 5.51 | 2.68 |
01/11 | 368 | 371 | 355 | 366 | -0.16% | 948,428 | 167億6109万 | +14.82% | 5.37 | 2.61 |
01/10 | 376 | 376 | 365 | 367 | -1.12% | 1,085,318 | 167億8817万 | +15.73% | 5.38 | 2.62 |
01/09 | 351 | 371 | 349 | 371 | +5.82% | 2,233,842 | 169億7771万 | +17.78% | 5.44 | 2.65 |
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% | - | - |