株価チャート
2012/09/03～2013/01/31
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2017 | 2/1, 株式分割 1→2 |
| 2013 |
| 01/31 | 185 | 186 | 184 | 186 | +1.5% | 19,600 | 19億7413万 | +2.62% | 6.89 | 2.04 |
| 01/30 | 183 | 185 | 183 | 183 | +0.55% | 35,200 | 19億4490万 | +1.67% | 6.79 | 2.01 |
| 01/29 | 181 | 185 | 179 | 182 | -7.61% | 129,600 | 19億3428万 | +1.68% | 6.75 | 2 |
| 01/28 | 206 | 206 | 193 | 197 | -3.67% | 106,400 | 20億9370万 | +10.06% | 7.31 | 2.16 |
| 01/25 | 198 | 205 | 195 | 205 | +6.23% | 148,400 | 21億7340万 | +15.54% | 7.59 | 2.24 |
| 01/24 | 185 | 196 | 185 | 193 | +4.48% | 165,600 | 20億4587万 | +9.38% | 7.14 | 2.11 |
| 01/23 | 184 | 184 | 184 | 184 | +0.27% | 14,800 | 19億5819万 | +5.29% | 6.84 | 2.02 |
| 01/22 | 184 | 185 | 184 | 184 | -0.27% | 15,200 | 19億5288万 | +5% | 6.82 | 2.02 |
| 01/21 | 184 | 184 | 184 | 184 | +1.38% | 23,600 | 19億5819万 | +5.89% | 6.84 | 2.02 |
| 01/18 | 182 | 183 | 181 | 182 | +0.14% | 22,800 | 19億3162万 | +3.86% | 6.74 | 1.99 |
| 01/17 | 181 | 183 | 181 | 182 | +0.28% | 32,000 | 19億2896万 | +4.31% | 6.73 | 1.99 |
| 01/16 | 183 | 183 | 181 | 181 | -0.96% | 48,800 | 19億2365万 | +4.62% | 6.72 | 1.99 |
| 01/15 | 182 | 184 | 182 | 183 | +0.83% | 35,600 | 19億4225万 | +6.25% | 6.78 | 2.01 |
| 01/11 | 181 | 182 | 181 | 181 | +0.14% | 33,600 | 19億2631万 | +5.99% | 6.72 | 1.99 |
| 01/10 | 180 | 182 | 180 | 181 | +0.56% | 24,000 | 19億2365万 | +5.85% | 6.72 | 1.99 |
| 01/09 | 180 | 181 | 179 | 180 | +0.28% | 38,800 | 19億1302万 | +5.26% | 6.68 | 1.98 |
| 01/08 | 179 | 181 | 179 | 180 | +0.28% | 27,600 | 19億771万 | +4.97% | 6.66 | 1.97 |
| 01/07 | 178 | 179 | 177 | 179 | +1.42% | 47,600 | 19億239万 | +5.29% | 6.64 | 1.96 |
| 01/04 | 179 | 179 | 176 | 177 | +1.58% | 38,800 | 18億7582万 | +3.82% | 6.55 | 1.94 |
| 2012 |
| 12/28 | 172 | 175 | 171 | 174 | +1.91% | 19,200 | - | +2.21% | - | - |
| 12/27 | 171 | 171 | 170 | 171 | +1.19% | 26,800 | - | +0.29% | - | - |
| 12/26 | 169 | 169 | 168 | 169 | -0.15% | 20,400 | - | -0.88% | - | - |
| 12/25 | 171 | 171 | 167 | 169 | +1.35% | 37,200 | - | -1.32% | - | - |
| 12/21 | 166 | 167 | 164 | 167 | +0.6% | 39,200 | - | -2.63% | - | - |
| 12/20 | 167 | 167 | 165 | 166 | -1.19% | 23,600 | - | -3.22% | - | - |
| 12/19 | 168 | 168 | 165 | 168 | +0.15% | 45,600 | - | -1.47% | - | - |
| 12/18 | 168 | 168 | 165 | 167 | +0.3% | 23,200 | - | -1.62% | - | - |
| 12/17 | 168 | 168 | 165 | 167 | -0.45% | 41,600 | - | -1.33% | - | - |
| 12/14 | 173 | 173 | 163 | 168 | -2.62% | 106,000 | - | -0.89% | - | - |
| 12/13 | 173 | 174 | 169 | 172 | -0.15% | 34,000 | - | +2.38% | - | - |
| 12/12 | 168 | 175 | 168 | 172 | +2.53% | 31,600 | - | +3.14% | - | - |
| 12/11 | 170 | 172 | 167 | 168 | -3.17% | 94,800 | - | +0.6% | - | - |
| 12/10 | 179 | 182 | 172 | 174 | -8.68% | 326,800 | - | +4.52% | - | - |
| 12/07 | 188 | 190 | 188 | 190 | +15.15% | 232,800 | - | +14.46% | - | - |
| 12/06 | 158 | 165 | 158 | 165 | +6.45% | 83,600 | - | +0.61% | - | - |
| 12/05 | 154 | 156 | 154 | 155 | -1.59% | 30,800 | - | -4.91% | - | - |
| 12/04 | 161 | 162 | 150 | 158 | -3.23% | 234,400 | - | -2.78% | - | - |
| 12/03 | 179 | 185 | 159 | 163 | -8.05% | 247,200 | - | +0.46% | - | - |
| 11/30 | 178 | 178 | 172 | 177 | -0.28% | 34,400 | - | +9.94% | - | - |
| 11/29 | 175 | 179 | 175 | 178 | +1.57% | 15,600 | - | +10.94% | - | - |
| 11/28 | 169 | 177 | 169 | 175 | +2.49% | 14,000 | - | +9.91% | - | - |
| 11/27 | 173 | 174 | 170 | 171 | -2.57% | 40,400 | - | +7.91% | - | - |
| 11/26 | 178 | 180 | 173 | 175 | -0.71% | 29,200 | - | +11.46% | - | - |
| 11/22 | 180 | 180 | 172 | 176 | -2.76% | 43,600 | - | +13.71% | - | - |
| 11/21 | 173 | 181 | 170 | 181 | +5.07% | 76,400 | - | +17.69% | - | - |
| 11/20 | 175 | 176 | 172 | 173 | -1.43% | 41,600 | - | +13.49% | - | - |
| 11/19 | 175 | 176 | 168 | 175 | +2.94% | 27,200 | - | +16.67% | - | - |
| 11/16 | 175 | 177 | 170 | 170 | 0% | 42,400 | - | +14.09% | - | - |
| 11/15 | 158 | 170 | 157 | 170 | +9.68% | 84,800 | - | +15.65% | - | - |
| 11/14 | 155 | 156 | 154 | 155 | +0.16% | 10,400 | - | +6.9% | - | - |
| 11/13 | 156 | 156 | 149 | 155 | +0.98% | 44,400 | - | +7.47% | - | - |
| 11/12 | 154 | 157 | 153 | 153 | -0.49% | 8,000 | - | +7.17% | - | - |
| 11/09 | 153 | 155 | 153 | 154 | +1.82% | 16,400 | - | +8.45% | - | - |
| 11/08 | 154 | 154 | 151 | 151 | -2.58% | 26,400 | - | +8.04% | - | - |
| 11/07 | 155 | 160 | 154 | 155 | -1.43% | 22,400 | - | +11.69% | - | - |
| 11/06 | 153 | 158 | 153 | 158 | +2.11% | 19,200 | - | +14.13% | - | - |
| 11/05 | 154 | 158 | 150 | 154 | +1.15% | 56,400 | - | +12.59% | - | - |
| 11/02 | 143 | 155 | 143 | 153 | +8.73% | 38,000 | - | +12.13% | - | - |
| 11/01 | 145 | 145 | 139 | 140 | -3.28% | 18,000 | - | +3.89% | - | - |
| 10/31 | 144 | 145 | 140 | 145 | +1.22% | 9,200 | 15億4104万 | +7.41% | 5.38 | 1.59 |
| 10/30 | 146 | 146 | 138 | 143 | -2.22% | 22,800 | - | +6.11% | - | - |
| 10/29 | 147 | 147 | 139 | 147 | +0.17% | 32,400 | - | +8.52% | - | - |
| 10/26 | 156 | 156 | 144 | 146 | -5.03% | 61,200 | - | +9.14% | - | - |
| 10/25 | 159 | 162 | 153 | 154 | +1.15% | 84,400 | - | +14.07% | - | - |
| 10/24 | 157 | 157 | 150 | 152 | +3.4% | 81,200 | - | +13.62% | - | - |
| 10/23 | 142 | 155 | 140 | 147 | +5.56% | 96,800 | - | +9.89% | - | - |
| 10/22 | 139 | 140 | 137 | 140 | 0% | 12,400 | - | +4.1% | - | - |
| 10/19 | 138 | 140 | 136 | 140 | +2.76% | 23,600 | - | +3.33% | - | - |
| 10/18 | 137 | 139 | 134 | 136 | -0.91% | 36,000 | - | +0.56% | - | - |
| 10/17 | 133 | 137 | 130 | 137 | +3.4% | 26,000 | - | +1.48% | - | - |
| 10/16 | 133 | 133 | 127 | 133 | +0.38% | 49,200 | - | -1.85% | - | - |
| 10/15 | 125 | 135 | 124 | 132 | +5.81% | 42,000 | - | -1.49% | - | - |
| 10/12 | 127 | 128 | 125 | 125 | +0.2% | 42,000 | - | -6.2% | - | - |
| 10/11 | 123 | 126 | 121 | 125 | +0.61% | 38,000 | - | -5.68% | - | - |
| 10/10 | 126 | 126 | 120 | 124 | -2.17% | 32,800 | - | -5.53% | - | - |
| 10/09 | 128 | 133 | 127 | 127 | -0.98% | 49,600 | - | -3.44% | - | - |
| 10/05 | 123 | 130 | 123 | 128 | +4.29% | 68,400 | - | -1.73% | - | - |
| 10/04 | 122 | 124 | 117 | 123 | +0.62% | 140,000 | - | -5.04% | - | - |
| 10/03 | 128 | 128 | 122 | 122 | -4.13% | 77,200 | - | -4.88% | - | - |
| 10/02 | 131 | 131 | 125 | 127 | -2.87% | 106,000 | - | 0% | - | - |
| 10/01 | 131 | 133 | 130 | 131 | +0.58% | 38,000 | - | +3.77% | - | - |
| 09/28 | 133 | 137 | 128 | 130 | -0.38% | 70,400 | - | +4% | - | - |
| 09/27 | 133 | 133 | 128 | 131 | -3.15% | 84,800 | - | +6.1% | - | - |
| 09/26 | 133 | 136 | 130 | 135 | -1.1% | 56,400 | - | +10.45% | - | - |
| 09/25 | 140 | 140 | 133 | 136 | -2.68% | 80,400 | - | +12.6% | - | - |
| 09/24 | 143 | 143 | 136 | 140 | -3.61% | 92,000 | - | +17.65% | - | - |
| 09/21 | 145 | 148 | 141 | 145 | -1.86% | 68,000 | - | +23.09% | - | - |
| 09/20 | 143 | 150 | 140 | 148 | +0.17% | 176,800 | - | +27.59% | - | - |
| 09/19 | 148 | 149 | 142 | 148 | +1.37% | 106,800 | - | +29.61% | - | - |
| 09/18 | 160 | 160 | 146 | 146 | -7.46% | 200,000 | - | +30.13% | - | - |
| 09/14 | 165 | 165 | 149 | 158 | -4.55% | 552,800 | - | +43.18% | - | - |
| 09/13 | 165 | 165 | 155 | 165 | +17.86% | 556,800 | - | +54.21% | - | - |
| 09/12 | 124 | 140 | 117 | 140 | +16.67% | 264,400 | - | +34.62% | - | - |
| 09/11 | 135 | 138 | 120 | 120 | -8.57% | 321,200 | - | +16.5% | - | - |
| 09/10 | 118 | 131 | 118 | 131 | +17.98% | 188,400 | - | +28.68% | - | - |
| 09/07 | 107 | 112 | 105 | 111 | +3.73% | 93,600 | - | +11.25% | - | - |
| 09/06 | 106 | 108 | 105 | 107 | +2.14% | 11,200 | - | +7.25% | - | - |
| 09/05 | 107 | 107 | 105 | 105 | -1.41% | 9,200 | - | +6.06% | - | - |
| 09/04 | 110 | 113 | 105 | 107 | -2.74% | 104,800 | - | +7.58% | - | - |
| 09/03 | 101 | 113 | 101 | 110 | +8.15% | 56,000 | - | +10.61% | - | - |
