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 |
---|
2017 | 4/1, 株式分割 1→2 |
2013 |
03/29 | 464 | 565 | 433 | 529 | +12.31% | 1,483,200 | 24億6111万 | +78.11% | 50.34 | 3.51 |
03/28 | 471 | 471 | 471 | 471 | +18.94% | 141,200 | 21億9128万 | +65.26% | 44.82 | 3.13 |
03/27 | 396 | 396 | 396 | 396 | +13.47% | 20,400 | 18億4235万 | +44% | 37.68 | 2.63 |
03/26 | 349 | 349 | 349 | 349 | +16.72% | 27,400 | 16億2368万 | +30.71% | 33.21 | 2.32 |
03/25 | 301 | 301 | 295 | 299 | 0% | 14,400 | 13億9106万 | +14.12% | 28.45 | 1.99 |
03/22 | 304 | 313 | 299 | 299 | -1.32% | 46,800 | 13億9106万 | +15.89% | 28.45 | 1.99 |
03/21 | 316 | 316 | 294 | 303 | -0.82% | 56,000 | 14億967万 | +19.29% | 28.83 | 2.01 |
03/19 | 310 | 310 | 304 | 306 | +0.66% | 42,800 | 14億2130万 | +22.2% | 29.07 | 2.03 |
03/18 | 299 | 304 | 296 | 304 | +3.41% | 40,200 | 14億1200万 | +22.87% | 28.88 | 2.02 |
03/15 | 300 | 304 | 289 | 294 | +0.69% | 60,400 | 13億6547万 | +20.29% | 27.93 | 1.95 |
03/14 | 298 | 305 | 289 | 292 | +0.87% | 116,000 | 13億5617万 | +20.95% | 27.74 | 1.94 |
03/13 | 266 | 290 | 263 | 289 | +9.06% | 73,000 | 13億4454万 | +20.92% | 27.5 | 1.92 |
03/12 | 271 | 276 | 263 | 265 | -5.53% | 79,800 | 12億3288万 | +11.81% | 25.22 | 1.76 |
03/11 | 321 | 323 | 269 | 281 | -11.23% | 152,800 | 13億499万 | +18.86% | 26.69 | 1.86 |
03/08 | 365 | 380 | 311 | 316 | -4.24% | 456,000 | 14億7015万 | +34.47% | 30.07 | 2.1 |
03/07 | 293 | 330 | 261 | 330 | +17.86% | 659,000 | 15億3529万 | +42.86% | 31.4 | 2.19 |
03/06 | 243 | 280 | 243 | 280 | +16.67% | 192,400 | 13億267万 | +23.35% | 26.64 | 1.86 |
03/05 | 228 | 253 | 223 | 240 | +5.49% | 66,800 | 11億1657万 | +6.67% | 22.84 | 1.59 |
03/04 | 234 | 234 | 228 | 228 | -1.73% | 10,000 | 10億5842万 | +1.11% | 21.65 | 1.51 |
03/01 | 233 | 233 | 228 | 232 | +0.65% | 8,000 | 10億7703万 | +2.89% | 22.03 | 1.54 |
02/28 | 231 | 233 | 229 | 230 | +1.32% | 7,000 | 10億7005万 | +2.22% | 21.89 | 1.53 |
02/27 | 228 | 233 | 224 | 227 | +1.11% | 16,400 | 10億5609万 | +0.89% | 21.6 | 1.51 |
02/26 | 231 | 231 | 225 | 225 | -2.81% | 25,200 | 10億4446万 | -0.22% | 21.36 | 1.49 |
02/25 | 232 | 234 | 227 | 231 | +4.52% | 37,200 | 10億7470万 | +2.67% | 21.98 | 1.53 |
02/22 | 220 | 225 | 215 | 221 | +0.68% | 22,400 | 10億2818万 | -1.78% | 21.03 | 1.47 |
02/21 | 219 | 220 | 211 | 220 | +3.05% | 18,800 | 10億2120万 | -2.44% | 20.89 | 1.46 |
02/20 | 215 | 215 | 212 | 213 | +0.24% | 7,800 | 9億9096万 | -5.33% | 20.27 | 1.41 |
02/19 | 209 | 215 | 209 | 213 | +3.16% | 4,200 | 9億8863万 | -5.97% | 20.22 | 1.41 |
02/18 | 207 | 213 | 200 | 206 | +3.52% | 7,000 | 9億5839万 | -8.44% | 19.6 | 1.37 |
02/15 | 205 | 205 | 194 | 199 | -3.16% | 18,000 | 9億2582万 | -11.95% | 18.94 | 1.32 |
02/14 | 200 | 210 | 200 | 206 | +0.24% | 12,400 | 9億5606万 | -9.07% | 19.55 | 1.36 |
02/13 | 216 | 216 | 198 | 205 | -7.03% | 22,000 | 9億5374万 | -9.29% | 19.51 | 1.36 |
02/12 | 228 | 229 | 217 | 221 | -3.71% | 32,600 | 10億2585万 | -2.86% | 20.98 | 1.46 |
02/08 | 234 | 235 | 229 | 229 | -1.72% | 18,200 | 10億6539万 | +1.33% | 21.79 | 1.52 |
02/07 | 241 | 241 | 233 | 233 | -3.52% | 13,800 | 10億8400万 | +3.1% | 22.17 | 1.55 |
02/06 | 239 | 245 | 234 | 242 | +1.68% | 16,000 | 11億2355万 | +7.33% | 22.98 | 1.6 |
02/05 | 240 | 241 | 238 | 238 | -3.06% | 15,000 | 11億494万 | +5.56% | 22.6 | 1.58 |
02/04 | 246 | 249 | 241 | 245 | +3.16% | 24,800 | 11億3983万 | +9.38% | 23.31 | 1.63 |
02/01 | 235 | 247 | 235 | 238 | +0.42% | 62,800 | 11億494万 | +6.5% | 22.6 | 1.58 |
01/31 | 231 | 243 | 228 | 237 | +3.73% | 64,200 | 11億29万 | +6.05% | 22.5 | 1.57 |
01/30 | 227 | 228 | 224 | 228 | +0.22% | 30,400 | 10億6074万 | +2.7% | 21.69 | 1.51 |
01/29 | 228 | 230 | 225 | 228 | -1.73% | 14,000 | 10億5842万 | +2.48% | 21.65 | 1.51 |
01/28 | 238 | 238 | 224 | 232 | +0.65% | 36,600 | 10億7703万 | +4.28% | 22.03 | 1.54 |
01/25 | 230 | 230 | 224 | 230 | +2.91% | 21,000 | 10億7005万 | +3.6% | 21.89 | 1.53 |
01/24 | 227 | 227 | 221 | 224 | -3.04% | 19,000 | 10億3981万 | -0.22% | 21.27 | 1.48 |
01/23 | 240 | 243 | 231 | 231 | -5.34% | 16,000 | 10億7237万 | +2.44% | 21.93 | 1.53 |
01/22 | 229 | 248 | 229 | 244 | +7.74% | 58,000 | 11億3285万 | +7.27% | 23.17 | 1.62 |
01/21 | 222 | 228 | 220 | 226 | +3.2% | 18,600 | 10億5144万 | -0.88% | 21.5 | 1.5 |
01/18 | 221 | 226 | 215 | 219 | -1.13% | 21,000 | 10億1887万 | -4.37% | 20.84 | 1.45 |
01/17 | 222 | 222 | 213 | 222 | -0.23% | 7,600 | 10億3050万 | -3.28% | 21.08 | 1.47 |
01/16 | 231 | 231 | 218 | 222 | -1.99% | 24,800 | 10億3283万 | -3.06% | 21.12 | 1.47 |
01/15 | 215 | 227 | 213 | 227 | +7.09% | 45,000 | 10億5376万 | -0.66% | 21.55 | 1.5 |
01/11 | 210 | 213 | 208 | 212 | +1.2% | 15,200 | 9億8398万 | -6.83% | 20.12 | 1.4 |
01/10 | 210 | 212 | 208 | 209 | -0.48% | 14,600 | 9億7235万 | -7.93% | 19.89 | 1.39 |
01/09 | 215 | 215 | 208 | 210 | -2.33% | 14,800 | 9億7700万 | -7.49% | 19.98 | 1.39 |
01/08 | 214 | 216 | 214 | 215 | +1.65% | 10,400 | 10億26万 | -5.29% | 20.46 | 1.43 |
01/07 | 210 | 218 | 210 | 212 | -1.86% | 29,200 | 9億8398万 | -6.42% | 20.12 | 1.4 |
01/04 | 219 | 224 | 203 | 216 | -0.92% | 51,600 | 10億259万 | -4.22% | 20.51 | 1.43 |
2012 |
12/28 | 219 | 220 | 218 | 218 | -0.23% | 6,600 | - | -2.9% | - | - |
12/27 | 225 | 225 | 218 | 218 | -3.11% | 14,600 | - | -2.24% | - | - |
12/26 | 208 | 232 | 208 | 225 | +6.38% | 33,200 | - | +0.9% | - | - |
12/25 | 223 | 223 | 212 | 212 | -7.44% | 25,800 | - | -4.3% | - | - |
12/21 | 229 | 235 | 225 | 229 | +1.56% | 15,000 | - | +3.86% | - | - |
12/20 | 225 | 230 | 209 | 225 | -0.22% | 42,600 | - | +3.21% | - | - |
12/19 | 227 | 234 | 226 | 226 | -1.1% | 19,600 | - | +3.92% | - | - |
12/18 | 229 | 237 | 226 | 228 | +0.88% | 36,200 | - | +5.56% | - | - |
12/17 | 240 | 240 | 226 | 226 | -4.44% | 65,600 | - | +5.12% | - | - |
12/14 | 258 | 260 | 231 | 237 | -10.92% | 132,400 | - | +11.03% | - | - |
12/13 | 264 | 275 | 252 | 266 | +0.38% | 56,800 | - | +25.83% | - | - |
12/12 | 254 | 284 | 245 | 265 | +0.38% | 128,600 | - | +27.78% | - | - |
12/11 | 303 | 306 | 260 | 264 | -6.73% | 173,200 | - | +29.17% | - | - |
12/10 | 276 | 283 | 256 | 283 | +16.49% | 295,400 | - | +40.55% | - | - |
12/07 | 225 | 255 | 225 | 243 | +9.48% | 78,000 | - | +23.1% | - | - |
12/06 | 217 | 222 | 210 | 222 | +4.24% | 20,800 | - | +13.59% | - | - |
12/05 | 213 | 215 | 210 | 213 | +1.19% | 18,000 | - | +10.1% | - | - |
12/04 | 207 | 211 | 207 | 210 | +2.44% | 18,200 | - | +9.95% | - | - |
12/03 | 209 | 209 | 205 | 205 | -0.97% | 20,000 | - | +8.47% | - | - |
11/30 | 204 | 209 | 204 | 207 | +2.22% | 31,000 | - | +10.11% | - | - |
11/29 | 202 | 204 | 200 | 203 | 0% | 5,400 | - | +8.87% | - | - |
11/28 | 200 | 203 | 200 | 203 | +2.27% | 15,000 | - | +9.46% | - | - |
11/27 | 195 | 202 | 195 | 198 | +3.13% | 16,600 | - | +7.61% | - | - |
11/26 | 203 | 205 | 192 | 192 | -2.78% | 19,800 | - | +4.92% | - | - |
11/22 | 205 | 205 | 193 | 198 | +1.28% | 6,800 | - | +8.52% | - | - |
11/21 | 205 | 205 | 193 | 195 | -1.27% | 17,800 | - | +7.73% | - | - |
11/20 | 194 | 200 | 194 | 198 | +4.77% | 20,200 | - | +10.34% | - | - |
11/19 | 194 | 195 | 189 | 189 | 0% | 18,800 | - | +6.5% | - | - |
11/16 | 185 | 190 | 185 | 189 | +2.45% | 12,600 | - | +7.71% | - | - |
11/15 | 192 | 193 | 184 | 184 | -4.91% | 15,200 | - | +5.75% | - | - |
11/14 | 186 | 194 | 186 | 194 | -0.26% | 17,400 | - | +11.85% | - | - |
11/13 | 202 | 203 | 188 | 194 | 0% | 31,400 | - | +13.45% | - | - |
11/12 | 182 | 218 | 182 | 194 | +8.99% | 105,200 | - | +14.12% | - | - |
11/09 | 173 | 179 | 173 | 178 | -3.78% | 22,000 | - | +6.59% | - | - |
11/08 | 183 | 185 | 174 | 185 | 0% | 18,600 | - | +11.45% | - | - |
11/07 | 192 | 193 | 185 | 185 | -0.8% | 9,200 | - | +12.8% | - | - |
11/06 | 189 | 195 | 184 | 187 | -1.32% | 13,600 | - | +15.12% | - | - |
11/05 | 187 | 195 | 182 | 189 | +5.88% | 59,000 | - | +18.13% | - | - |
11/02 | 180 | 183 | 175 | 179 | -0.83% | 19,600 | - | +12.97% | - | - |
11/01 | 182 | 183 | 180 | 180 | +1.12% | 30,200 | - | +15.38% | - | - |
10/31 | 175 | 180 | 168 | 178 | +4.09% | 14,200 | - | +15.58% | - | - |
10/30 | 170 | 188 | 170 | 171 | +3.95% | 68,200 | - | +12.5% | - | - |