株価チャート
2012/10/17～2013/03/15
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 |
| 03/15 | 695 | 712 | 682 | 691 | +0.73% | 1,001,494 | 316億3376万 | +8.16% | 10.13 | 4.93 |
| 03/14 | 661 | 686 | 654 | 686 | +3.76% | 993,044 | 314億355万 | +7.71% | 10.06 | 4.89 |
| 03/13 | 629 | 667 | 629 | 661 | +3.71% | 941,668 | 302億6603万 | +4.13% | 9.69 | 4.72 |
| 03/12 | 633 | 662 | 630 | 638 | -2.8% | 1,171,170 | 291億8268万 | +0.88% | 9.34 | 4.55 |
| 03/11 | 679 | 679 | 641 | 656 | -1.69% | 564,460 | 300億2228万 | +4.11% | 9.61 | 4.68 |
| 03/08 | 657 | 678 | 657 | 667 | +2.13% | 478,608 | 305億3687万 | +6.58% | 9.78 | 4.76 |
| 03/07 | 695 | 695 | 652 | 653 | -2.95% | 694,590 | 299億40万 | +5.02% | 9.57 | 4.66 |
| 03/06 | 689 | 690 | 671 | 673 | -0.31% | 419,120 | 308億770万 | +9.27% | 9.86 | 4.8 |
| 03/05 | 696 | 698 | 673 | 675 | -3.43% | 666,198 | 309億250万 | +11.04% | 9.9 | 4.82 |
| 03/04 | 709 | 722 | 677 | 699 | -0.38% | 1,749,150 | 319億9939万 | +16.32% | 10.25 | 4.99 |
| 03/01 | 665 | 702 | 659 | 702 | +5.33% | 1,734,278 | 321億2126万 | +17.95% | 10.29 | 5.01 |
| 02/28 | 695 | 695 | 656 | 666 | -0.35% | 2,298,400 | 304億9286万 | +13.31% | 9.76 | 4.75 |
| 02/27 | 628 | 669 | 624 | 669 | +8.92% | 1,906,658 | 306億119万 | +14.49% | 9.8 | 4.77 |
| 02/26 | 615 | 623 | 606 | 614 | -2.58% | 638,820 | 280億9622万 | +6.21% | 9 | 4.38 |
| 02/25 | 598 | 632 | 598 | 630 | +6.39% | 1,054,222 | 288億4094万 | +9.41% | 9.24 | 4.49 |
| 02/22 | 601 | 620 | 583 | 592 | -2.48% | 939,302 | 271億778万 | +3.37% | 8.68 | 4.22 |
| 02/21 | 636 | 636 | 602 | 607 | -2.14% | 836,888 | 277億9679万 | +6.75% | 8.9 | 4.33 |
| 02/20 | 584 | 622 | 579 | 621 | +5.96% | 1,453,062 | 284億608万 | +10.25% | 9.1 | 4.43 |
| 02/19 | 595 | 601 | 583 | 586 | -2.75% | 497,874 | 268億840万 | +5.93% | 8.58 | 4.18 |
| 02/18 | 575 | 609 | 572 | 602 | +4.2% | 853,112 | 275億6662万 | +10.73% | 8.83 | 4.3 |
| 02/15 | 594 | 595 | 554 | 578 | -2.83% | 1,221,194 | 264億5637万 | +8.06% | 8.47 | 4.12 |
| 02/14 | 583 | 608 | 581 | 595 | +1.36% | 480,298 | 272億2813万 | +12.9% | 8.72 | 4.24 |
| 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% | - | - |
