株価チャート
2012/12/07~2013/05/10
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 |
05/10 | 696 | 698 | 670 | 676 | -0.74% | 711,490 | 309億4312万 | -6.88% | 9.91 | 4.82 |
05/09 | 740 | 742 | 680 | 681 | -4.76% | 1,427,374 | 311億7333万 | -6.45% | 9.98 | 4.86 |
05/08 | 698 | 746 | 669 | 715 | +3.73% | 2,809,118 | 327億3065万 | -1.77% | 10.48 | 5.1 |
05/07 | 675 | 694 | 670 | 689 | +3.14% | 1,076,868 | 315億5251万 | -5.44% | 10.1 | 4.92 |
05/02 | 676 | 677 | 657 | 668 | -1.18% | 891,644 | 305億9103万 | -8.45% | 9.8 | 4.77 |
05/01 | 681 | 691 | 672 | 676 | -0.65% | 636,116 | 309億5666万 | -7.61% | 9.91 | 4.82 |
04/30 | 688 | 691 | 675 | 681 | +3.37% | 819,312 | 311億5979万 | -6.74% | 9.98 | 4.86 |
04/26 | 710 | 712 | 651 | 659 | -6.39% | 1,358,422 | 301億4415万 | -9.54% | 9.65 | 4.7 |
04/25 | 670 | 706 | 633 | 704 | +3.84% | 3,033,212 | 322億251万 | -3.36% | 10.31 | 5.02 |
04/24 | 719 | 720 | 666 | 678 | -4.74% | 1,986,088 | 310億1083万 | -6.81% | 9.93 | 4.83 |
04/23 | 717 | 724 | 710 | 711 | -0.87% | 744,614 | 325億5460万 | -2.3% | 10.42 | 5.07 |
04/22 | 728 | 733 | 717 | 717 | -0.57% | 926,796 | 328億3898万 | -1.31% | 10.52 | 5.12 |
04/19 | 718 | 726 | 714 | 722 | +1.58% | 596,570 | 330億2857万 | -0.61% | 10.58 | 5.15 |
04/18 | 726 | 738 | 710 | 710 | -2.2% | 1,406,756 | 325億1398万 | -1.88% | 10.41 | 5.07 |
04/17 | 751 | 755 | 726 | 726 | -3.23% | 1,405,742 | 332億4524万 | +0.46% | 10.65 | 5.18 |
04/16 | 725 | 754 | 713 | 751 | +3.42% | 1,587,248 | 343億5567万 | +4.39% | 11 | 5.35 |
04/15 | 745 | 759 | 715 | 726 | -0.93% | 1,706,900 | 332億1815万 | +1.5% | 10.64 | 5.18 |
04/12 | 769 | 774 | 713 | 733 | -6.03% | 3,271,502 | 335億2962万 | +2.74% | 10.74 | 5.23 |
04/11 | 870 | 870 | 775 | 780 | -0.38% | 3,943,108 | 356億8277万 | +9.8% | 11.43 | 5.56 |
04/10 | 813 | 840 | 777 | 783 | -2.25% | 1,240,122 | 358億1819万 | +11% | 11.47 | 5.58 |
04/09 | 834 | 834 | 800 | 801 | -3.05% | 639,158 | 366億4424万 | +14.21% | 11.73 | 5.71 |
04/08 | 834 | 842 | 799 | 826 | +2.31% | 1,162,044 | 377億9530万 | +18.47% | 12.1 | 5.89 |
04/05 | 784 | 828 | 784 | 807 | +4.56% | 1,135,342 | 369億4216万 | +16.63% | 11.83 | 5.76 |
04/04 | 763 | 780 | 748 | 772 | +0.54% | 1,010,282 | 353億3068万 | +12.52% | 11.31 | 5.51 |
04/03 | 728 | 792 | 714 | 768 | +6.48% | 1,364,168 | 351億4110万 | +12.57% | 11.25 | 5.48 |
04/02 | 653 | 723 | 647 | 721 | +6.51% | 968,708 | 330億148万 | +6.66% | 10.57 | 5.14 |
04/01 | 734 | 739 | 675 | 677 | -8.48% | 994,734 | 309億8375万 | +0.58% | 9.92 | 4.83 |
03/29 | 739 | 753 | 719 | 740 | +1.92% | 1,277,640 | 338億5462万 | +10.56% | 10.84 | 5.28 |
03/28 | 685 | 731 | 685 | 726 | +3.72% | 1,605,838 | 332億1815万 | +9.3% | 10.64 | 5.18 |
03/27 | 655 | 701 | 651 | 700 | +9.19% | 1,055,912 | 320億2647万 | +6.02% | 10.26 | 4.99 |
03/26 | 636 | 644 | 623 | 641 | +0.74% | 301,834 | 293億3164万 | -2.16% | 9.39 | 4.57 |
03/25 | 648 | 649 | 635 | 636 | -3.2% | 660,114 | 291億1497万 | -2.74% | 9.32 | 4.54 |
03/22 | 663 | 673 | 654 | 657 | -1.94% | 479,622 | 300億7644万 | +0.94% | 9.63 | 4.69 |
03/21 | 678 | 680 | 666 | 670 | -3.16% | 802,750 | 306億7229万 | +3.25% | 9.82 | 4.78 |
03/19 | 696 | 700 | 680 | 692 | -0.38% | 532,012 | 316億7438万 | +7.29% | 10.14 | 4.94 |
03/18 | 690 | 710 | 684 | 695 | +0.51% | 707,772 | 317億9626万 | +8.37% | 10.18 | 4.96 |
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% | - | - |