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 | 948 | 1,000 | 938 | 942 | +1.73% | 354,400 | 122億1218万 | +14.88% | 451.5 | 5.29 |
| 03/28 | 996 | 1,000 | 916 | 926 | -8.04% | 414,400 | 120億475万 | +14.89% | 443.83 | 5.2 |
| 03/27 | 1,007 | 1,039 | 981 | 1,007 | -5.62% | 388,400 | 130億5484万 | +26.99% | 482.65 | 5.65 |
| 03/26 | 960 | 1,087 | 934 | 1,067 | +12.79% | 1,020,200 | 138億3269万 | +37.68% | 511.41 | 5.99 |
| 03/25 | 1,003 | 1,020 | 884 | 946 | -7.35% | 835,400 | 122億6403万 | +25.3% | 453.42 | 5.31 |
| 03/22 | 1,140 | 1,158 | 1,005 | 1,021 | -10.44% | 1,111,000 | 132億3634万 | +37.79% | 489.37 | 5.73 |
| 03/21 | 1,095 | 1,140 | 1,042 | 1,140 | +15.15% | 1,191,200 | 147億7907万 | +57.46% | 546.4 | 6.4 |
| 03/19 | 866 | 1,002 | 837 | 990 | +16.2% | 1,827,900 | 128億3445万 | +41.03% | 474.51 | 5.56 |
| 03/18 | 810 | 862 | 810 | 852 | +7.44% | 492,400 | 110億4541万 | +24.2% | 408.36 | 4.78 |
| 03/15 | 810 | 811 | 784 | 793 | -0.25% | 219,700 | 102億8053万 | +17.13% | 380.08 | 4.45 |
| 03/14 | 770 | 800 | 764 | 795 | +6% | 254,700 | 103億645万 | +18.66% | 381.04 | 4.46 |
| 03/13 | 727 | 764 | 720 | 750 | +1.08% | 191,900 | 97億2307万 | +13.12% | 359.47 | 4.21 |
| 03/12 | 705 | 790 | 653 | 742 | -3.01% | 521,000 | 96億1936万 | +12.42% | 355.64 | 4.16 |
| 03/11 | 803 | 845 | 751 | 765 | -1.92% | 598,200 | 99億1753万 | +16.44% | 366.66 | 4.29 |
| 03/08 | 875 | 880 | 760 | 780 | -7.69% | 752,200 | 101億1199万 | +18.9% | 373.85 | 4.38 |
| 03/07 | 793 | 890 | 781 | 845 | +10.6% | 1,322,900 | 109億5466万 | +29.8% | 405.01 | 4.74 |
| 03/06 | 775 | 825 | 740 | 764 | +0.53% | 838,200 | 99億457万 | +19.56% | 366.19 | 4.29 |
| 03/05 | 722 | 780 | 702 | 760 | +9.51% | 732,000 | 98億5271万 | +20.63% | 364.27 | 4.27 |
| 03/04 | 734 | 735 | 693 | 694 | -2.8% | 362,800 | 89億9708万 | +11.76% | 332.63 | 3.89 |
| 03/01 | 668 | 750 | 664 | 714 | +9.68% | 788,100 | 92億5636万 | +16.67% | 342.22 | 4.01 |
| 02/28 | 680 | 681 | 637 | 651 | -2.84% | 307,600 | 84億3962万 | +8.14% | 312.02 | 3.65 |
| 02/27 | 630 | 700 | 627 | 670 | +8.94% | 481,900 | 86億8594万 | +12.79% | 321.13 | 3.76 |
| 02/26 | 635 | 655 | 615 | 615 | -6.11% | 292,200 | 79億7292万 | +5.31% | 294.77 | 3.45 |
| 02/25 | 635 | 665 | 615 | 655 | +8.26% | 375,800 | 84億9148万 | +13.32% | 313.94 | 3.68 |
| 02/22 | 600 | 631 | 575 | 605 | +0.83% | 208,500 | 78億4328万 | +6.33% | 289.98 | 3.4 |
| 02/21 | 590 | 618 | 586 | 600 | +0.17% | 159,500 | 77億7846万 | +6.76% | 287.58 | 3.37 |
| 02/20 | 558 | 599 | 548 | 599 | +7.16% | 200,000 | 77億6549万 | +7.73% | 287.1 | 3.36 |
| 02/19 | 567 | 585 | 558 | 559 | -2.44% | 105,200 | 72億4693万 | +1.64% | 267.93 | 3.14 |
| 02/18 | 579 | 587 | 560 | 573 | -2.22% | 122,900 | 74億2842万 | +5.14% | 274.64 | 3.22 |
| 02/15 | 610 | 626 | 551 | 586 | -3.78% | 263,000 | 75億9696万 | +8.72% | 280.87 | 3.29 |
| 02/14 | 590 | 629 | 580 | 609 | +4.28% | 292,600 | 78億9513万 | +14.47% | 291.89 | 3.42 |
| 02/13 | 572 | 595 | 540 | 584 | -0.34% | 215,600 | 75億7103万 | +11.45% | 279.91 | 3.28 |
| 02/12 | 650 | 650 | 568 | 586 | -7.28% | 286,900 | 75億9696万 | +13.35% | 280.87 | 3.29 |
| 02/08 | 642 | 682 | 622 | 632 | +3.27% | 397,300 | 81億9331万 | +24.17% | 302.92 | 3.55 |
| 02/07 | 643 | 648 | 601 | 612 | -3.92% | 203,900 | 79億3402万 | +22.4% | 293.33 | 3.43 |
| 02/06 | 653 | 668 | 615 | 637 | -2.3% | 331,300 | 82億5813万 | +29.47% | 305.31 | 3.57 |
| 02/05 | 670 | 725 | 650 | 652 | -3.41% | 534,300 | 84億5259万 | +35.27% | 312.5 | 3.66 |
| 02/04 | 765 | 820 | 660 | 675 | -10% | 1,306,500 | 87億5076万 | +43.01% | 323.53 | 3.79 |
| 02/01 | 670 | 750 | 660 | 750 | +15.38% | 2,417,400 | 97億2307万 | +62.69% | 359.47 | 4.21 |
| 01/31 | 570 | 650 | 535 | 650 | +18.18% | 1,028,300 | 84億2666万 | +45.41% | 311.54 | 3.65 |
| 01/30 | 580 | 618 | 490 | 550 | +3.77% | 845,300 | 71億3025万 | +25.86% | 263.61 | 3.09 |
| 01/29 | 639 | 639 | 520 | 530 | -1.67% | 809,000 | 68億7097万 | +22.97% | 254.03 | 2.97 |
| 01/28 | 539 | 539 | 539 | 539 | +15.05% | 60,400 | 69億8764万 | +26.53% | 258.34 | 3.02 |
| 01/25 | 470 | 487 | 463 | 469 | +0.97% | 267,500 | 60億7368万 | +11.28% | 224.55 | 2.63 |
| 01/24 | 443 | 465 | 443 | 464 | +4.27% | 168,100 | 60億1534万 | +10.74% | 222.4 | 2.6 |
| 01/23 | 440 | 467 | 438 | 445 | +2.42% | 376,300 | 57億6902万 | +6.71% | 213.29 | 2.5 |
| 01/22 | 447 | 448 | 433 | 435 | -2.25% | 72,200 | 56億3290万 | +4.7% | 208.26 | 2.44 |
| 01/21 | 439 | 447 | 438 | 445 | +1.6% | 56,700 | 57億5974万 | +7.11% | 212.95 | 2.49 |
| 01/18 | 434 | 440 | 432 | 438 | +0.11% | 41,200 | 56億6903万 | +5.68% | 209.59 | 2.45 |
| 01/17 | 438 | 459 | 430 | 437 | -0.23% | 146,400 | 56億6255万 | +5.56% | 209.35 | 2.45 |
| 01/16 | 455 | 461 | 431 | 438 | -3.1% | 177,900 | 56億7551万 | +6.05% | 209.83 | 2.46 |
| 01/15 | 422 | 453 | 422 | 452 | +5.73% | 265,100 | 58億5692万 | +9.71% | 216.54 | 2.54 |
| 01/11 | 434 | 434 | 420 | 428 | -1.38% | 97,100 | 55億3945万 | +4.01% | 204.8 | 2.4 |
| 01/10 | 409 | 434 | 405 | 434 | +6.38% | 194,900 | 56億1720万 | +5.73% | 207.68 | 2.43 |
| 01/09 | 408 | 410 | 403 | 408 | +0.12% | 28,400 | 52億8030万 | -0.37% | 195.22 | 2.29 |
| 01/08 | 409 | 413 | 407 | 407 | -0.73% | 25,900 | 52億7382万 | -0.49% | 194.98 | 2.28 |
| 01/07 | 398 | 412 | 398 | 410 | +2.24% | 57,800 | 53億1269万 | 0% | 196.42 | 2.3 |
| 01/04 | 403 | 407 | 400 | 401 | +0.25% | 47,300 | 51億9607万 | -2.2% | 192.11 | 2.25 |
| 2012 |
| 12/28 | 400 | 405 | 395 | 400 | -0.5% | 34,600 | - | -2.68% | - | - |
| 12/27 | 397 | 403 | 395 | 402 | +1.13% | 47,400 | - | -2.43% | - | - |
| 12/26 | 396 | 400 | 394 | 398 | +0.51% | 36,500 | - | -3.75% | - | - |
| 12/25 | 398 | 403 | 395 | 396 | -0.88% | 91,600 | - | -4.47% | - | - |
| 12/21 | 401 | 406 | 399 | 399 | -1.36% | 31,500 | - | -3.86% | - | - |
| 12/20 | 400 | 405 | 398 | 405 | +1.13% | 38,300 | - | -2.53% | - | - |
| 12/19 | 400 | 405 | 397 | 400 | -1.23% | 89,700 | - | -3.61% | - | - |
| 12/18 | 410 | 415 | 402 | 405 | -1.34% | 88,500 | - | -2.64% | - | - |
| 12/17 | 406 | 411 | 405 | 411 | +0.24% | 59,300 | - | -1.56% | - | - |
| 12/14 | 406 | 412 | 406 | 410 | -0.12% | 28,900 | - | -1.8% | - | - |
| 12/13 | 407 | 414 | 406 | 410 | 0% | 32,300 | - | -2.84% | - | - |
| 12/12 | 413 | 414 | 406 | 410 | -0.73% | 53,200 | - | -3.76% | - | - |
| 12/11 | 418 | 421 | 413 | 413 | -1.2% | 34,400 | - | -3.95% | - | - |
| 12/10 | 421 | 428 | 416 | 418 | -2.34% | 30,400 | - | -3.69% | - | - |
| 12/07 | 428 | 431 | 422 | 428 | +0.71% | 51,800 | - | -2.28% | - | - |
| 12/06 | 427 | 428 | 423 | 425 | +0.71% | 29,300 | - | -3.63% | - | - |
| 12/05 | 417 | 426 | 417 | 422 | +1.08% | 20,600 | - | -4.74% | - | - |
| 12/04 | 411 | 423 | 410 | 418 | +1.95% | 41,400 | - | -6.39% | - | - |
| 12/03 | 409 | 414 | 408 | 410 | 0% | 28,200 | - | -8.59% | - | - |
| 11/30 | 413 | 419 | 410 | 410 | -0.97% | 47,000 | - | -9% | - | - |
| 11/29 | 416 | 420 | 412 | 414 | -0.36% | 41,000 | - | -8.52% | - | - |
| 11/28 | 423 | 425 | 415 | 415 | -0.72% | 22,800 | - | -8.59% | - | - |
| 11/27 | 413 | 423 | 413 | 418 | +1.33% | 22,600 | - | -8.33% | - | - |
| 11/26 | 417 | 420 | 411 | 413 | -2.14% | 35,600 | - | -9.93% | - | - |
| 11/22 | 429 | 435 | 417 | 422 | -0.12% | 35,900 | - | -8.37% | - | - |
| 11/21 | 430 | 433 | 422 | 422 | -1.86% | 25,400 | - | -8.46% | - | - |
| 11/20 | 433 | 437 | 425 | 430 | +0.23% | 64,300 | - | -7.13% | - | - |
| 11/19 | 418 | 429 | 416 | 429 | +3.87% | 51,600 | - | -7.94% | - | - |
| 11/16 | 416 | 430 | 412 | 413 | -0.48% | 49,100 | - | -11.56% | - | - |
| 11/15 | 412 | 416 | 401 | 415 | +2.47% | 44,400 | - | -11.32% | - | - |
| 11/14 | 416 | 418 | 402 | 405 | -3.11% | 74,700 | - | -13.65% | - | - |
| 11/13 | 426 | 430 | 415 | 418 | -2.11% | 86,900 | - | -10.87% | - | - |
| 11/12 | 419 | 439 | 410 | 427 | +1.07% | 109,900 | - | -8.96% | - | - |
| 11/09 | 447 | 453 | 416 | 423 | -18.12% | 540,600 | - | -9.91% | - | - |
| 11/08 | 502 | 519 | 471 | 516 | -0.19% | 139,400 | - | +10.26% | - | - |
| 11/07 | 521 | 525 | 515 | 517 | -0.39% | 76,000 | - | +11.42% | - | - |
| 11/06 | 520 | 525 | 515 | 519 | +0.58% | 123,700 | - | +12.83% | - | - |
| 11/05 | 500 | 519 | 497 | 516 | +3.2% | 127,400 | - | +13.41% | - | - |
| 11/02 | 505 | 507 | 492 | 500 | -0.2% | 71,200 | - | +10.86% | - | - |
| 11/01 | 504 | 508 | 493 | 501 | +0.8% | 88,400 | - | +11.83% | - | - |
| 10/31 | 484 | 501 | 482 | 497 | +3.97% | 122,300 | - | +11.94% | - | - |
| 10/30 | 467 | 479 | 466 | 478 | +2.58% | 59,800 | - | +8.39% | - | - |
