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 |
|---|
| 2013 | 4/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 805 | 810 | 793 | 810 | +1.5% | 77,100 | 114億4773万 | +9.76% | 25.77 | 3.32 |
| 03/28 | 789 | 800 | 785 | 798 | +2.31% | 70,000 | 112億7813万 | +9.17% | 25.39 | 3.27 |
| 03/27 | 793 | 796 | 769 | 780 | -0.13% | 68,400 | 110億2374万 | +8.03% | 24.81 | 3.2 |
| 03/26 | 787 | 788 | 768 | 781 | -2.25% | 113,100 | 110億3787万 | +9.38% | 24.85 | 3.2 |
| 03/25 | 822 | 822 | 785 | 799 | -0.99% | 164,100 | 112億9226万 | +13.49% | 25.42 | 3.27 |
| 03/22 | 758 | 809 | 756 | 807 | +6.46% | 257,000 | 114億533万 | +16.45% | 25.67 | 3.31 |
| 03/21 | 750 | 768 | 741 | 758 | +2.99% | 163,200 | 107億1281万 | +11.31% | 24.11 | 3.11 |
| 03/19 | 739 | 748 | 731 | 736 | +0.68% | 83,900 | 104億188万 | +9.69% | 23.41 | 3.02 |
| 03/18 | 722 | 748 | 722 | 731 | +0.55% | 89,600 | 103億3122万 | +10.42% | 23.25 | 3 |
| 03/15 | 716 | 735 | 716 | 727 | -2.55% | 179,000 | 102億7469万 | +11.33% | 23.13 | 2.98 |
| 03/14 | 755 | 769 | 743 | 746 | -2.36% | 120,400 | 105億4321万 | +15.84% | 23.73 | 3.06 |
| 03/13 | 774 | 778 | 753 | 764 | -0.13% | 137,300 | 107億9761万 | +20.31% | 24.3 | 3.13 |
| 03/12 | 765 | 785 | 735 | 765 | -0.65% | 178,800 | 108億1174万 | +22.2% | 24.34 | 3.14 |
| 03/11 | 789 | 789 | 730 | 770 | +7.84% | 354,000 | 108億8241万 | +24.8% | 24.5 | 3.16 |
| 03/08 | 721 | 740 | 695 | 714 | -1.79% | 125,400 | 100億9096万 | +17.63% | 22.71 | 2.93 |
| 03/07 | 748 | 760 | 723 | 727 | -1.76% | 155,500 | 102億7469万 | +21.17% | 23.13 | 2.98 |
| 03/06 | 722 | 774 | 710 | 740 | +2.78% | 295,600 | 104億5842万 | +25% | 23.54 | 3.03 |
| 03/05 | 735 | 749 | 717 | 720 | -4% | 161,200 | 101億7576万 | +23.71% | 22.9 | 2.95 |
| 03/04 | 741 | 754 | 711 | 750 | +5.49% | 388,400 | 105億9975万 | +30.66% | 23.86 | 3.07 |
| 03/01 | 645 | 717 | 643 | 711 | +10.06% | 252,300 | 100億4856万 | +26.29% | 22.62 | 2.91 |
| 02/28 | 660 | 683 | 622 | 646 | -3% | 158,400 | 91億2991万 | +16.61% | 20.55 | 2.65 |
| 02/27 | 687 | 688 | 658 | 666 | -3.76% | 186,600 | 94億1257万 | +21.76% | 21.19 | 2.73 |
| 02/26 | 663 | 703 | 651 | 692 | +4.53% | 358,900 | 97億8003万 | +28.39% | 22.01 | 2.84 |
| 02/25 | 653 | 662 | 640 | 662 | +0.3% | 169,800 | 93億5604万 | +24.91% | 21.06 | 2.71 |
| 02/22 | 620 | 660 | 590 | 660 | +5.77% | 221,400 | 93億2778万 | +26.2% | 21 | 2.7 |
| 02/21 | 587 | 626 | 582 | 624 | +6.67% | 265,500 | 88億1899万 | +20.93% | 19.85 | 2.56 |
| 02/20 | 565 | 585 | 563 | 585 | +5.03% | 180,800 | 82億6780万 | +14.71% | 18.61 | 2.4 |
| 02/19 | 536 | 557 | 534 | 557 | +3.53% | 61,500 | 78億7208万 | +9.86% | 17.72 | 2.28 |
| 02/18 | 530 | 548 | 525 | 538 | +1.51% | 84,200 | 76億355万 | +6.53% | 17.11 | 2.2 |
| 02/15 | 521 | 534 | 512 | 530 | +3.92% | 100,500 | 74億9049万 | +5.16% | 16.86 | 2.17 |
| 02/14 | 490 | 510 | 490 | 510 | +3.55% | 34,300 | 72億783万 | +1.39% | 16.22 | 2.09 |
| 02/13 | 512 | 512 | 491 | 493 | -3.81% | 39,800 | 69億6050万 | -2.09% | 15.67 | 2.02 |
| 02/12 | 512 | 518 | 507 | 512 | -0.19% | 18,700 | 72億3609万 | +1.99% | 16.29 | 2.1 |
| 02/08 | 521 | 523 | 513 | 513 | -0.77% | 20,100 | 72億5022万 | +2.6% | 16.32 | 2.1 |
| 02/07 | 519 | 522 | 509 | 517 | -0.58% | 39,300 | 73億676万 | +3.61% | 16.45 | 2.12 |
| 02/06 | 535 | 542 | 520 | 520 | -1.89% | 102,800 | 73億4916万 | +4.42% | 16.54 | 2.13 |
| 02/05 | 537 | 537 | 520 | 530 | 0% | 45,400 | 74億9049万 | +6.85% | 16.86 | 2.17 |
| 02/04 | 543 | 545 | 514 | 530 | -0.93% | 64,400 | 74億9049万 | +7.51% | 16.86 | 2.17 |
| 02/01 | 533 | 549 | 532 | 535 | -1.47% | 34,100 | 75億6115万 | +8.96% | 17.02 | 2.19 |
| 01/31 | 501 | 574 | 501 | 543 | +6.47% | 249,400 | 76億7421万 | +11.04% | 17.27 | 2.23 |
| 01/30 | 503 | 510 | 498 | 510 | +1.19% | 34,400 | 72億783万 | +4.72% | 16.22 | 2.09 |
| 01/29 | 505 | 512 | 498 | 504 | -1.56% | 41,500 | 71億2303万 | +3.49% | 16.03 | 2.07 |
| 01/28 | 496 | 512 | 490 | 512 | +6.22% | 76,800 | 72億3609万 | +5.35% | 16.29 | 2.1 |
| 01/25 | 484 | 500 | 482 | 482 | +1.37% | 72,400 | 68億1210万 | -0.62% | 15.33 | 1.98 |
| 01/24 | 481 | 484 | 470 | 476 | -0.31% | 29,000 | 67億2024万 | -1.96% | 15.13 | 1.95 |
| 01/23 | 470 | 483 | 469 | 477 | +1.49% | 32,200 | 67億4144万 | -1.85% | 15.17 | 1.95 |
| 01/22 | 472 | 478 | 469 | 470 | -0.42% | 19,800 | 66億4251万 | -3.49% | 14.95 | 1.93 |
| 01/21 | 476 | 484 | 472 | 472 | -0.84% | 47,300 | 66億7077万 | -3.28% | 15.02 | 1.93 |
| 01/18 | 480 | 489 | 472 | 476 | -0.21% | 51,700 | 67億2730万 | -2.66% | 15.14 | 1.95 |
| 01/17 | 488 | 497 | 476 | 477 | -2.65% | 26,400 | 67億4144万 | -2.85% | 15.17 | 1.95 |
| 01/16 | 509 | 515 | 490 | 490 | -4.3% | 48,900 | 69億2517万 | -0.41% | 15.59 | 2.01 |
| 01/15 | 507 | 518 | 503 | 512 | +1.19% | 44,000 | 72億3609万 | +4.07% | 16.29 | 2.1 |
| 01/11 | 500 | 507 | 490 | 506 | -0.39% | 29,200 | 71億5129万 | +3.27% | 16.1 | 2.07 |
| 01/10 | 520 | 525 | 503 | 508 | -0.78% | 71,200 | 71億7956万 | +4.1% | 16.16 | 2.08 |
| 01/09 | 495 | 512 | 492 | 512 | +4.92% | 62,600 | 72億3609万 | +5.57% | 16.29 | 2.1 |
| 01/08 | 476 | 495 | 476 | 488 | +2.74% | 41,800 | 68億9690万 | +1.24% | 15.52 | 2 |
| 01/07 | 471 | 476 | 470 | 475 | -0.21% | 33,600 | 67億1317万 | -1.04% | 15.11 | 1.95 |
| 01/04 | 479 | 481 | 471 | 476 | 0% | 17,800 | 67億2730万 | -0.42% | 15.14 | 1.95 |
| 2012 |
| 12/28 | 480 | 490 | 469 | 476 | -1.14% | 25,900 | - | 0% | - | - |
| 12/27 | 472 | 482 | 472 | 482 | +0.63% | 12,900 | - | +1.8% | - | - |
| 12/26 | 470 | 480 | 466 | 479 | +2.46% | 10,700 | - | +1.81% | - | - |
| 12/25 | 472 | 478 | 467 | 467 | -0.95% | 19,900 | - | -0.21% | - | - |
| 12/21 | 474 | 484 | 472 | 472 | -2.78% | 26,700 | - | +1.4% | - | - |
| 12/20 | 490 | 496 | 479 | 485 | -1.42% | 25,000 | - | +4.98% | - | - |
| 12/19 | 503 | 503 | 489 | 492 | -2.38% | 59,100 | - | +7.19% | - | - |
| 12/18 | 485 | 505 | 484 | 504 | +4.46% | 46,800 | - | +10.53% | - | - |
| 12/17 | 478 | 495 | 478 | 483 | +0.52% | 27,900 | - | +6.75% | - | - |
| 12/14 | 478 | 483 | 478 | 480 | -0.93% | 26,900 | - | +6.67% | - | - |
| 12/13 | 493 | 498 | 485 | 485 | -3% | 31,500 | - | +8.15% | - | - |
| 12/12 | 500 | 500 | 491 | 500 | -0.7% | 16,700 | - | +12% | - | - |
| 12/11 | 507 | 507 | 498 | 503 | -0.4% | 30,900 | - | +13.8% | - | - |
| 12/10 | 500 | 505 | 486 | 505 | +0.4% | 31,200 | - | +15.03% | - | - |
| 12/07 | 510 | 511 | 494 | 503 | -1.76% | 44,700 | - | +15.63% | - | - |
| 12/06 | 512 | 512 | 482 | 512 | +0.39% | 85,900 | - | +18.79% | - | - |
| 12/05 | 487 | 520 | 486 | 510 | +6.03% | 164,600 | - | +19.44% | - | - |
| 12/04 | 478 | 485 | 471 | 481 | +0.73% | 50,000 | - | +14.25% | - | - |
| 12/03 | 455 | 485 | 452 | 478 | +6.11% | 81,000 | - | +14.51% | - | - |
| 11/30 | 444 | 479 | 439 | 450 | +2.97% | 164,300 | - | +8.96% | - | - |
| 11/29 | 435 | 446 | 430 | 437 | +0.92% | 53,400 | - | +6.33% | - | - |
| 11/28 | 426 | 434 | 426 | 433 | +0.93% | 34,500 | - | +6.13% | - | - |
| 11/27 | 420 | 432 | 420 | 429 | +1.54% | 22,200 | - | +5.67% | - | - |
| 11/26 | 438 | 438 | 423 | 423 | -1.4% | 39,200 | - | +4.58% | - | - |
| 11/22 | 419 | 432 | 415 | 429 | +3% | 63,900 | - | +6.33% | - | - |
| 11/21 | 414 | 417 | 403 | 416 | +1.96% | 6,800 | - | +3.74% | - | - |
| 11/20 | 419 | 419 | 408 | 408 | -1.21% | 6,300 | - | +2% | - | - |
| 11/19 | 408 | 413 | 399 | 413 | +2.23% | 29,800 | - | +3.77% | - | - |
| 11/16 | 398 | 405 | 398 | 404 | +0.5% | 35,700 | - | +2.02% | - | - |
| 11/15 | 400 | 408 | 385 | 402 | +1.64% | 25,100 | - | +1.77% | - | - |
| 11/14 | 402 | 413 | 390 | 396 | -3.65% | 29,700 | - | +0.64% | - | - |
| 11/13 | 414 | 416 | 406 | 411 | -2.49% | 10,000 | - | +4.72% | - | - |
| 11/12 | 426 | 426 | 414 | 421 | -1.86% | 13,500 | - | +7.95% | - | - |
| 11/09 | 425 | 429 | 416 | 429 | +0.59% | 24,200 | - | +10.85% | - | - |
| 11/08 | 419 | 432 | 414 | 427 | +0.35% | 37,000 | - | +11.07% | - | - |
| 11/07 | 424 | 433 | 411 | 425 | +1.19% | 45,600 | - | +11.55% | - | - |
| 11/06 | 416 | 430 | 411 | 420 | +1.08% | 68,100 | - | +11.11% | - | - |
| 11/05 | 406 | 416 | 406 | 416 | +2.34% | 36,000 | - | +10.8% | - | - |
| 11/02 | 396 | 407 | 396 | 406 | +2.4% | 41,900 | - | +9.14% | - | - |
| 11/01 | 409 | 409 | 393 | 397 | -3.06% | 31,200 | - | +7.16% | - | - |
| 10/31 | 393 | 420 | 391 | 409 | +9.95% | 115,200 | - | +10.84% | - | - |
| 10/30 | 375 | 380 | 372 | 372 | -2.62% | 10,200 | - | +1.64% | - | - |
