株価チャート
2012/10/12～2013/03/12
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 |
|---|
| 2023 | 10/1, 株式分割 1→10 |
| 2015 | 11/1, 株式分割 1→3 |
| 2013 |
| 03/12 | 49 | 53 | 49 | 51 | +4.91% | 9,597,000 | 993億3059万 | +12.3% | 16.87 | 1.6 |
| 03/11 | 48 | 49 | 47 | 48 | 0% | 7,341,000 | 946億7856万 | +7.04% | 16.08 | 1.53 |
| 03/08 | 47 | 49 | 47 | 48 | +0.84% | 8,172,000 | 946億7856万 | +9.47% | 16.08 | 1.53 |
| 03/07 | 48 | 49 | 47 | 48 | +0.7% | 7,149,000 | 938億9230万 | +8.56% | 15.95 | 1.52 |
| 03/06 | 47 | 48 | 47 | 47 | +1.86% | 6,858,000 | 932億3709万 | +7.8% | 15.84 | 1.51 |
| 03/05 | 47 | 47 | 46 | 47 | +0.22% | 4,548,000 | 915億3353万 | +8.29% | 15.55 | 1.48 |
| 03/04 | 47 | 47 | 46 | 46 | -0.57% | 3,558,000 | 913億3697万 | +8.06% | 15.51 | 1.48 |
| 03/01 | 48 | 48 | 46 | 47 | 0% | 3,906,000 | 918億6114万 | +8.68% | 15.6 | 1.48 |
| 02/28 | 47 | 48 | 46 | 47 | +1.23% | 10,140,000 | 918億6114万 | +11.27% | 15.6 | 1.48 |
| 02/27 | 46 | 47 | 45 | 46 | -0.22% | 1,893,000 | 907億4727万 | +9.92% | 15.41 | 1.47 |
| 02/26 | 46 | 47 | 45 | 46 | -1.28% | 2,175,000 | 909億4384万 | +10.16% | 15.45 | 1.47 |
| 02/25 | 47 | 48 | 46 | 47 | +2.18% | 1,926,000 | 921億2322万 | +14.31% | 15.65 | 1.49 |
| 02/22 | 46 | 47 | 44 | 46 | -1.29% | 2,061,000 | 901億5758万 | +11.87% | 15.31 | 1.46 |
| 02/21 | 46 | 47 | 45 | 46 | +0.43% | 2,352,000 | 913億3697万 | +13.33% | 15.51 | 1.48 |
| 02/20 | 45 | 47 | 44 | 46 | +4.36% | 2,565,000 | 909億4384万 | +15.67% | 15.45 | 1.47 |
| 02/19 | 45 | 45 | 43 | 44 | -2.28% | 3,105,000 | 871億4359万 | +10.83% | 14.8 | 1.41 |
| 02/18 | 44 | 46 | 43 | 45 | +4.29% | 4,461,000 | 891億7476万 | +13.42% | 15.15 | 1.44 |
| 02/15 | 42 | 44 | 42 | 44 | +3.49% | 4,137,000 | 855億555万 | +11.54% | 14.52 | 1.38 |
| 02/14 | 43 | 44 | 42 | 42 | -2.1% | 3,084,000 | 826億2261万 | +7.78% | 14.03 | 1.33 |
| 02/13 | 43 | 44 | 43 | 43 | +1.02% | 2,388,000 | 843億9169万 | +10.09% | 14.33 | 1.36 |
| 02/12 | 41 | 44 | 41 | 43 | +5.2% | 4,362,000 | 835億3991万 | +8.97% | 14.19 | 1.35 |
| 02/08 | 41 | 41 | 40 | 40 | -0.33% | 1,404,000 | 794億1205万 | +6.32% | 13.49 | 1.28 |
| 02/07 | 40 | 41 | 40 | 41 | -0.57% | 1,272,000 | 796億7414万 | +6.67% | 13.53 | 1.29 |
| 02/06 | 40 | 41 | 40 | 41 | +3.73% | 2,016,000 | 801億3279万 | +7.28% | 13.61 | 1.29 |
| 02/05 | 39 | 40 | 39 | 39 | +0.26% | 999,000 | 772億4984万 | +3.42% | 13.12 | 1.25 |
| 02/04 | 39 | 40 | 39 | 39 | -2.24% | 1,557,000 | 770億5328万 | +3.16% | 13.09 | 1.24 |
| 02/01 | 39 | 41 | 39 | 40 | +4.7% | 3,189,000 | 788億2236万 | +5.53% | 13.39 | 1.27 |
| 01/31 | 39 | 39 | 38 | 38 | -1.46% | 2,031,000 | 752億8420万 | +3.51% | 12.79 | 1.22 |
| 01/30 | 40 | 40 | 39 | 39 | -2.1% | 1,524,000 | 763億9806万 | +5.05% | 12.98 | 1.23 |
| 01/29 | 41 | 41 | 40 | 40 | -1.41% | 1,731,000 | 780億3610万 | +7.3% | 13.25 | 1.26 |
| 01/28 | 42 | 42 | 40 | 40 | +0.25% | 2,319,000 | 791億4997万 | +8.83% | 13.44 | 1.28 |
| 01/25 | 38 | 41 | 38 | 40 | +6.83% | 2,313,000 | 789億5340万 | +8.56% | 13.41 | 1.28 |
| 01/24 | 37 | 38 | 37 | 38 | +1.08% | 924,000 | 739億825万 | +1.62% | 12.55 | 1.19 |
| 01/23 | 37 | 38 | 37 | 37 | -0.71% | 1,698,000 | 731億2199万 | +0.54% | 12.42 | 1.18 |
| 01/22 | 37 | 38 | 37 | 37 | +0.09% | 1,659,000 | 736億4616万 | +1.26% | 12.51 | 1.19 |
| 01/21 | 38 | 38 | 37 | 37 | -0.18% | 2,334,000 | 735億8064万 | +1.17% | 12.5 | 1.19 |
| 01/18 | 38 | 38 | 37 | 38 | -1.23% | 1,002,000 | 737億1168万 | +1.35% | 12.52 | 1.19 |
| 01/17 | 38 | 38 | 37 | 38 | +0.44% | 813,000 | 746億2898万 | +2.61% | 12.67 | 1.21 |
| 01/16 | 38 | 38 | 37 | 38 | -0.18% | 897,000 | 743億138万 | +2.16% | 12.62 | 1.2 |
| 01/15 | 38 | 38 | 37 | 38 | +1.79% | 951,000 | 744億3242万 | +5.19% | 12.64 | 1.2 |
| 01/11 | 38 | 38 | 37 | 37 | -1.33% | 741,000 | 731億2199万 | +3.33% | 12.42 | 1.18 |
| 01/10 | 38 | 38 | 37 | 38 | -0.26% | 1,848,000 | 741億481万 | +4.72% | 12.59 | 1.2 |
| 01/09 | 36 | 38 | 36 | 38 | +3.66% | 1,926,000 | 743億138万 | +5% | 12.62 | 1.2 |
| 01/08 | 35 | 37 | 35 | 36 | +4.39% | 1,455,000 | 716億8052万 | +1.3% | 12.17 | 1.16 |
| 01/07 | 35 | 36 | 35 | 35 | -1.41% | 2,361,000 | 686億6653万 | -2.96% | 11.66 | 1.11 |
| 01/04 | 37 | 37 | 35 | 35 | -0.47% | 3,150,000 | 696億4935万 | -1.57% | 11.83 | 1.13 |
| 2012 |
| 12/28 | 36 | 37 | 35 | 36 | -1.84% | 2,166,000 | - | -1.11% | - | - |
| 12/27 | 37 | 37 | 36 | 36 | -0.09% | 1,962,000 | - | +0.74% | - | - |
| 12/26 | 36 | 37 | 36 | 36 | +0.65% | 1,485,000 | - | +3.71% | - | - |
| 12/25 | 36 | 36 | 36 | 36 | -0.18% | 2,394,000 | - | +3.05% | - | - |
| 12/21 | 36 | 37 | 36 | 36 | -0.73% | 1,398,000 | - | +3.24% | - | - |
| 12/20 | 36 | 37 | 36 | 36 | +0.83% | 1,053,000 | - | +4% | - | - |
| 12/19 | 37 | 37 | 36 | 36 | -3.56% | 2,406,000 | - | +3.14% | - | - |
| 12/18 | 38 | 38 | 37 | 37 | +0.63% | 633,000 | - | +6.95% | - | - |
| 12/17 | 37 | 38 | 37 | 37 | +1.09% | 1,080,000 | - | +9.41% | - | - |
| 12/14 | 37 | 38 | 37 | 37 | -1.95% | 2,448,000 | - | +8.24% | - | - |
| 12/13 | 39 | 39 | 38 | 38 | -3.68% | 1,707,000 | - | +10.39% | - | - |
| 12/12 | 39 | 39 | 38 | 39 | +4.84% | 2,841,000 | - | +14.61% | - | - |
| 12/11 | 38 | 39 | 37 | 37 | +3.34% | 3,123,000 | - | +9.31% | - | - |
| 12/10 | 35 | 36 | 35 | 36 | +1.89% | 2,220,000 | - | +5.78% | - | - |
| 12/07 | 35 | 35 | 35 | 35 | +0.57% | 1,716,000 | - | +6.97% | - | - |
| 12/06 | 35 | 35 | 35 | 35 | +0.67% | 2,154,000 | - | +6.36% | - | - |
| 12/05 | 35 | 35 | 35 | 35 | +0.48% | 1,722,000 | - | +5.66% | - | - |
| 12/04 | 33 | 35 | 33 | 35 | +3.89% | 1,326,000 | - | +5.15% | - | - |
| 12/03 | 34 | 34 | 33 | 33 | -1.67% | 1,038,000 | - | +1.21% | - | - |
| 11/30 | 34 | 35 | 34 | 34 | -1.36% | 1,464,000 | - | +2.93% | - | - |
| 11/29 | 35 | 35 | 34 | 34 | +0.58% | 1,389,000 | - | +4.34% | - | - |
| 11/28 | 34 | 35 | 34 | 34 | +1.08% | 3,081,000 | - | +3.74% | - | - |
| 11/27 | 34 | 34 | 34 | 34 | +1.7% | 957,000 | - | +5.83% | - | - |
| 11/26 | 34 | 34 | 33 | 33 | +1.42% | 981,000 | - | +4.06% | - | - |
| 11/22 | 33 | 33 | 33 | 33 | -1.4% | 456,000 | - | +2.6% | - | - |
| 11/21 | 33 | 34 | 33 | 33 | +2.78% | 1,200,000 | - | +4.06% | - | - |
| 11/20 | 32 | 33 | 32 | 32 | -0.1% | 1,209,000 | - | +1.25% | - | - |
| 11/19 | 34 | 34 | 32 | 32 | +1.57% | 1,425,000 | - | +1.35% | - | - |
| 11/16 | 33 | 33 | 32 | 32 | -1.64% | 663,000 | - | -0.21% | - | - |
| 11/15 | 33 | 33 | 32 | 32 | -2.11% | 774,000 | - | +1.46% | - | - |
| 11/14 | 34 | 34 | 33 | 33 | +1.53% | 621,000 | - | +3.65% | - | - |
| 11/13 | 33 | 33 | 32 | 33 | -1.51% | 1,155,000 | - | +2.08% | - | - |
| 11/12 | 33 | 34 | 33 | 33 | +1.53% | 1,197,000 | - | +3.65% | - | - |
| 11/09 | 32 | 33 | 32 | 33 | -0.91% | 408,000 | - | +2.08% | - | - |
| 11/08 | 32 | 33 | 32 | 33 | +0.71% | 759,000 | - | +3.02% | - | - |
| 11/07 | 34 | 34 | 33 | 33 | -2.39% | 1,620,000 | - | +2.29% | - | - |
| 11/06 | 33 | 34 | 33 | 34 | +3.6% | 3,762,000 | - | +4.79% | - | - |
| 11/05 | 32 | 33 | 32 | 32 | +0.1% | 339,000 | - | +1.15% | - | - |
| 11/02 | 32 | 33 | 32 | 32 | +2.32% | 1,005,000 | - | +1.04% | - | - |
| 11/01 | 32 | 32 | 32 | 32 | -1.35% | 426,000 | - | -1.25% | - | - |
| 10/31 | 32 | 32 | 32 | 32 | -0.41% | 741,000 | - | +0.1% | - | - |
| 10/30 | 32 | 32 | 32 | 32 | -0.21% | 1,107,000 | - | +0.52% | - | - |
| 10/29 | 33 | 33 | 32 | 32 | +1.9% | 1,539,000 | - | +0.73% | - | - |
| 10/26 | 31 | 32 | 31 | 32 | +1.28% | 1,512,000 | - | +2.04% | - | - |
| 10/25 | 31 | 31 | 31 | 31 | -0.53% | 1,182,000 | - | +0.75% | - | - |
| 10/24 | 31 | 32 | 31 | 31 | +0.64% | 945,000 | - | +1.29% | - | - |
| 10/23 | 31 | 31 | 31 | 31 | -0.64% | 336,000 | - | +0.65% | - | - |
| 10/22 | 31 | 32 | 31 | 31 | -0.11% | 423,000 | - | +1.29% | - | - |
| 10/19 | 32 | 32 | 31 | 31 | -0.74% | 516,000 | - | +1.4% | - | - |
| 10/18 | 32 | 33 | 31 | 32 | +0.21% | 2,127,000 | - | +2.15% | - | - |
| 10/17 | 32 | 32 | 31 | 32 | +0.64% | 669,000 | - | +1.94% | - | - |
| 10/16 | 32 | 32 | 31 | 31 | -0.53% | 885,000 | - | +1.29% | - | - |
| 10/15 | 31 | 32 | 31 | 32 | +0.32% | 2,766,000 | - | +1.83% | - | - |
| 10/12 | 31 | 32 | 31 | 31 | -0.32% | 1,107,000 | - | +1.51% | - | - |
