株価チャート
2012/10/30～2013/03/29
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2019 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 130 | 130 | 127 | 128 | -1.54% | 63,200 | 17億4919万 | +8.47% | 7.99 | 1.8 |
| 03/28 | 130 | 130 | 127 | 130 | +0.39% | 125,200 | 17億7652万 | +11.11% | 8.11 | 1.83 |
| 03/27 | 126 | 131 | 126 | 130 | +2.17% | 138,000 | 17億6969万 | +11.64% | 8.08 | 1.82 |
| 03/26 | 129 | 130 | 127 | 127 | -2.69% | 178,000 | 17億3211万 | +10.22% | 7.91 | 1.79 |
| 03/25 | 133 | 133 | 129 | 130 | -2.07% | 113,600 | 17億7994万 | +14.25% | 8.13 | 1.84 |
| 03/22 | 134 | 135 | 130 | 133 | -0.37% | 115,600 | 18億1752万 | +17.7% | 8.3 | 1.87 |
| 03/21 | 133 | 134 | 131 | 134 | +3.09% | 142,400 | 18億1987万 | +20.27% | 8.31 | 1.88 |
| 03/19 | 127 | 131 | 127 | 130 | +3.81% | 149,600 | 17億6534万 | +17.73% | 8.06 | 1.82 |
| 03/18 | 122 | 125 | 122 | 125 | +3.74% | 294,800 | 17億59万 | +15.51% | 7.77 | 1.75 |
| 03/15 | 118 | 120 | 117 | 120 | +3.44% | 150,000 | 16億3924万 | +12.38% | 7.49 | 1.69 |
| 03/14 | 118 | 118 | 115 | 116 | -0.21% | 97,200 | 15億8472万 | +9.67% | 7.24 | 1.63 |
| 03/13 | 115 | 117 | 114 | 117 | +2.42% | 102,800 | 15億8812万 | +10.95% | 7.25 | 1.64 |
| 03/12 | 115 | 116 | 114 | 114 | +0.66% | 468,800 | 15億5064万 | +9.38% | 7.08 | 1.6 |
| 03/11 | 111 | 114 | 111 | 113 | +3.43% | 165,200 | 15億4041万 | +8.65% | 7.03 | 1.59 |
| 03/08 | 114 | 114 | 109 | 109 | -4.17% | 126,000 | 14億8929万 | +6.07% | 6.8 | 1.54 |
| 03/07 | 120 | 120 | 113 | 114 | -3.59% | 159,600 | 15億5404万 | +10.68% | 7.1 | 1.6 |
| 03/06 | 118 | 121 | 116 | 118 | +2.16% | 152,800 | 16億1198万 | +15.93% | 7.36 | 1.66 |
| 03/05 | 113 | 118 | 113 | 116 | +3.81% | 97,600 | 15億7790万 | +14.6% | 7.21 | 1.63 |
| 03/04 | 111 | 114 | 109 | 112 | +3% | 98,000 | 15億1996万 | +10.4% | 6.94 | 1.57 |
| 03/01 | 115 | 118 | 106 | 108 | -0.46% | 388,000 | 14億7566万 | +8.25% | 6.74 | 1.52 |
| 02/28 | 107 | 109 | 106 | 109 | +2.35% | 63,200 | 14億8248万 | +9.85% | 6.77 | 1.53 |
| 02/27 | 104 | 107 | 103 | 106 | +1.67% | 48,000 | 14億4840万 | +7.32% | 6.61 | 1.49 |
| 02/26 | 105 | 105 | 102 | 105 | -1.18% | 18,800 | 14億2454万 | +6.63% | 6.51 | 1.47 |
| 02/25 | 108 | 108 | 101 | 106 | -0.24% | 70,000 | 14億4158万 | +7.91% | 6.58 | 1.49 |
| 02/22 | 106 | 108 | 106 | 106 | +0.71% | 26,800 | 14億4499万 | +9.28% | 6.6 | 1.49 |
| 02/21 | 105 | 106 | 104 | 105 | -1.17% | 23,200 | 14億3476万 | +9.64% | 6.55 | 1.48 |
| 02/20 | 101 | 107 | 100 | 107 | +5.97% | 239,200 | 14億5180万 | +12.11% | 6.63 | 1.5 |
| 02/19 | 100 | 101 | 99 | 101 | +1.26% | 43,600 | 13億7001万 | +6.91% | 6.26 | 1.41 |
| 02/18 | 101 | 101 | 99 | 99 | 0% | 57,200 | 13億5297万 | +5.59% | 6.18 | 1.39 |
| 02/15 | 100 | 100 | 97 | 99 | -1.49% | 85,200 | 13億5297万 | +6.72% | 6.18 | 1.39 |
| 02/14 | 97 | 101 | 95 | 101 | +9.81% | 200,800 | 13億7342万 | +8.33% | 6.27 | 1.42 |
| 02/13 | 94 | 97 | 92 | 92 | -1.08% | 85,600 | 12億5073万 | -0.27% | 5.71 | 1.29 |
| 02/12 | 94 | 94 | 93 | 93 | -1.07% | 13,600 | 12億6436万 | +0.82% | 5.77 | 1.3 |
| 02/08 | 94 | 94 | 93 | 94 | +0.27% | 24,400 | 12億7800万 | +3.02% | 5.84 | 1.32 |
| 02/07 | 95 | 95 | 94 | 94 | -0.8% | 22,000 | 12億7459万 | +2.75% | 5.82 | 1.31 |
| 02/06 | 96 | 96 | 94 | 94 | -0.26% | 31,600 | 12億8481万 | +3.57% | 5.87 | 1.32 |
| 02/05 | 96 | 96 | 94 | 95 | -2.83% | 37,200 | 12億8822万 | +5% | 5.88 | 1.33 |
| 02/04 | 101 | 102 | 97 | 97 | -3.23% | 95,600 | 13億2571万 | +9.27% | 6.05 | 1.37 |
| 02/01 | 103 | 107 | 98 | 101 | -1.23% | 208,800 | 13億7001万 | +14.2% | 6.26 | 1.41 |
| 01/31 | 99 | 105 | 98 | 102 | +4.36% | 178,400 | 13億8705万 | +16.95% | 6.33 | 1.43 |
| 01/30 | 99 | 100 | 97 | 98 | -2.5% | 14,400 | 13億2912万 | +13.37% | 6.07 | 1.37 |
| 01/29 | 96 | 100 | 95 | 100 | +0.5% | 47,600 | 13億6320万 | +16.28% | 6.22 | 1.41 |
| 01/28 | 96 | 100 | 93 | 100 | +5.01% | 82,400 | 13億5638万 | +17.06% | 6.19 | 1.4 |
| 01/25 | 93 | 95 | 93 | 95 | +3.27% | 22,000 | 12億9163万 | +12.8% | 5.9 | 1.33 |
| 01/24 | 90 | 92 | 89 | 92 | +1.94% | 12,800 | 12億5073万 | +10.54% | 5.71 | 1.29 |
| 01/23 | 90 | 90 | 90 | 90 | +0.28% | 27,600 | 12億2688万 | +8.43% | 5.6 | 1.26 |
| 01/22 | 92 | 92 | 88 | 90 | -2.45% | 28,800 | 12億2347万 | +9.45% | 5.59 | 1.26 |
| 01/21 | 88 | 92 | 87 | 92 | +5.14% | 78,400 | 12億5414万 | +12.2% | 5.73 | 1.29 |
| 01/18 | 87 | 89 | 87 | 88 | +1.16% | 22,000 | 11億9280万 | +8.02% | 5.45 | 1.23 |
| 01/17 | 86 | 90 | 86 | 87 | +3.28% | 53,200 | 11億7916万 | +6.79% | 5.38 | 1.22 |
| 01/16 | 84 | 86 | 83 | 84 | 0% | 19,600 | 11億4168万 | +4.69% | 5.21 | 1.18 |
| 01/15 | 86 | 86 | 83 | 84 | -2.62% | 56,400 | 11億4168万 | +4.69% | 5.21 | 1.18 |
| 01/11 | 89 | 89 | 86 | 86 | -1.71% | 29,600 | 11億7235万 | +8.86% | 5.35 | 1.21 |
| 01/10 | 88 | 88 | 86 | 88 | +0.86% | 60,000 | 11億9280万 | +10.76% | 5.45 | 1.23 |
| 01/09 | 86 | 88 | 85 | 87 | +2.36% | 60,000 | 11億8257万 | +11.22% | 5.4 | 1.22 |
| 01/08 | 85 | 86 | 83 | 85 | +0.59% | 39,600 | 11億5531万 | +8.65% | 5.28 | 1.19 |
| 01/07 | 84 | 85 | 83 | 84 | -0.59% | 30,800 | 11億4849万 | +9.42% | 5.24 | 1.18 |
| 01/04 | 82 | 85 | 82 | 85 | +1.8% | 52,400 | 11億5531万 | +10.06% | 5.28 | 1.19 |
| 2012 |
| 12/28 | 83 | 83 | 79 | 83 | +2.15% | 60,400 | - | +8.12% | - | - |
| 12/27 | 79 | 82 | 79 | 82 | +5.16% | 33,600 | - | +7.24% | - | - |
| 12/26 | 77 | 78 | 77 | 78 | +1.31% | 12,000 | - | +1.97% | - | - |
| 12/25 | 78 | 79 | 76 | 77 | -2.55% | 76,000 | - | +0.66% | - | - |
| 12/21 | 76 | 79 | 76 | 79 | +2.95% | 92,400 | - | +3.29% | - | - |
| 12/20 | 76 | 77 | 75 | 76 | +0.33% | 22,800 | - | +1.67% | - | - |
| 12/19 | 77 | 77 | 76 | 76 | -1.62% | 30,000 | - | +1.33% | - | - |
| 12/18 | 78 | 78 | 77 | 77 | -0.64% | 13,200 | - | +4.39% | - | - |
| 12/17 | 78 | 78 | 76 | 78 | +0.32% | 14,800 | - | +5.07% | - | - |
| 12/14 | 79 | 79 | 76 | 78 | +0.32% | 9,200 | - | +4.73% | - | - |
| 12/13 | 76 | 78 | 76 | 77 | +0.65% | 4,000 | - | +4.39% | - | - |
| 12/12 | 77 | 77 | 76 | 77 | -0.97% | 17,200 | - | +3.72% | - | - |
| 12/11 | 80 | 80 | 76 | 78 | -0.96% | 66,800 | - | +6.16% | - | - |
| 12/10 | 78 | 80 | 77 | 78 | +2.29% | 52,800 | - | +7.19% | - | - |
| 12/07 | 76 | 77 | 75 | 77 | -0.97% | 16,400 | - | +4.79% | - | - |
| 12/06 | 75 | 77 | 75 | 77 | +1.31% | 7,200 | - | +5.82% | - | - |
| 12/05 | 74 | 76 | 74 | 76 | +1.67% | 10,800 | - | +4.45% | - | - |
| 12/04 | 75 | 75 | 73 | 75 | -0.33% | 18,000 | - | +2.74% | - | - |
| 12/03 | 76 | 78 | 75 | 75 | +1.35% | 67,200 | - | +3.08% | - | - |
| 11/30 | 75 | 75 | 74 | 74 | 0% | 13,200 | - | +1.71% | - | - |
| 11/29 | 74 | 75 | 74 | 74 | -0.67% | 15,600 | - | +1.71% | - | - |
| 11/28 | 73 | 75 | 73 | 75 | +2.75% | 39,600 | - | +3.82% | - | - |
| 11/27 | 73 | 74 | 73 | 73 | -1.02% | 17,200 | - | +1.04% | - | - |
| 11/26 | 74 | 74 | 73 | 74 | -0.34% | 17,200 | - | +2.08% | - | - |
| 11/22 | 75 | 75 | 73 | 74 | -1.01% | 18,000 | - | +2.43% | - | - |
| 11/21 | 74 | 75 | 73 | 75 | -0.33% | 42,000 | - | +3.47% | - | - |
| 11/20 | 73 | 77 | 71 | 75 | +3.82% | 217,600 | - | +3.82% | - | - |
| 11/19 | 70 | 74 | 70 | 72 | +2.86% | 39,200 | - | 0% | - | - |
| 11/16 | 71 | 71 | 70 | 70 | -0.36% | 4,800 | - | -2.78% | - | - |
| 11/15 | 70 | 71 | 69 | 70 | +3.31% | 12,000 | - | -3.77% | - | - |
| 11/14 | 68 | 68 | 68 | 68 | +1.49% | 3,200 | - | -6.85% | - | - |
| 11/13 | 69 | 69 | 66 | 67 | -2.55% | 33,200 | - | -9.46% | - | - |
| 11/12 | 70 | 70 | 68 | 69 | -3.17% | 25,200 | - | -7.09% | - | - |
| 11/09 | 72 | 72 | 70 | 71 | -2.74% | 54,000 | - | -5.33% | - | - |
| 11/08 | 72 | 73 | 72 | 73 | -0.68% | 2,800 | - | -3.95% | - | - |
| 11/07 | 74 | 74 | 74 | 74 | -0.68% | 3,600 | - | -3.29% | - | - |
| 11/06 | 73 | 75 | 73 | 74 | +1.37% | 52,800 | - | -3.9% | - | - |
| 11/05 | 74 | 74 | 73 | 73 | -0.68% | 19,200 | - | -5.19% | - | - |
| 11/02 | 74 | 74 | 74 | 74 | 0% | 5,600 | - | -5.77% | - | - |
| 11/01 | 74 | 77 | 71 | 74 | -2.97% | 144,000 | - | -5.77% | - | - |
| 10/31 | 73 | 76 | 72 | 76 | +4.48% | 25,200 | - | -4.11% | - | - |
| 10/30 | 72 | 73 | 72 | 73 | 0% | 4,400 | - | -8.23% | - | - |
