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 | 10/1, 株式分割 1→2 |
| 2013 | 7/1, 株式分割 1→200 |
| 2013 |
| 03/29 | 493 | 498 | 485 | 495 | 0% | 17,200 | 20億7900万 | +9.27% | 8.49 | 1.93 |
| 03/28 | 496 | 500 | 494 | 495 | -1.49% | 10,000 | 20億7900万 | +10% | 8.49 | 1.93 |
| 03/27 | 500 | 503 | 488 | 503 | -1.52% | 18,400 | 21億1050万 | +12.67% | 8.61 | 1.96 |
| 03/26 | 512 | 525 | 508 | 510 | -5.03% | 22,400 | 21億4305万 | +15.7% | 8.75 | 1.99 |
| 03/25 | 553 | 553 | 518 | 537 | -4.06% | 44,400 | 22億5645万 | +23.51% | 9.21 | 2.1 |
| 03/22 | 528 | 578 | 525 | 560 | +2.75% | 53,600 | 23億5200万 | +30.54% | 9.6 | 2.19 |
| 03/21 | 550 | 550 | 481 | 545 | +1.49% | 114,800 | 22億8900万 | +29.45% | 9.34 | 2.13 |
| 03/19 | 488 | 573 | 486 | 537 | +13.05% | 106,800 | 22億5540万 | +29.71% | 9.21 | 2.1 |
| 03/18 | 459 | 484 | 455 | 475 | +4.4% | 31,600 | 19億9500万 | +16.42% | 8.14 | 1.85 |
| 03/15 | 453 | 467 | 450 | 455 | +1.68% | 26,400 | 19億1100万 | +12.9% | 7.8 | 1.78 |
| 03/14 | 447 | 448 | 445 | 448 | +2.23% | 19,200 | 18億7950万 | +11.88% | 7.67 | 1.75 |
| 03/13 | 438 | 438 | 438 | 438 | +1.04% | 1,200 | 18億3855万 | +10.54% | 7.5 | 1.71 |
| 03/12 | 447 | 447 | 433 | 433 | +0.76% | 8,400 | 18億1965万 | +10.24% | 7.43 | 1.69 |
| 03/11 | 424 | 445 | 424 | 430 | +2.38% | 22,000 | 18億600万 | +10.26% | 7.37 | 1.68 |
| 03/08 | 415 | 425 | 415 | 420 | +1.14% | 12,000 | 17億6400万 | +8.53% | 7.2 | 1.64 |
| 03/07 | 425 | 425 | 415 | 415 | -0.54% | 6,000 | 17億4405万 | +8.14% | 7.12 | 1.62 |
| 03/06 | 407 | 418 | 406 | 418 | +2.77% | 4,400 | 17億5350万 | +9.58% | 7.16 | 1.63 |
| 03/05 | 410 | 420 | 404 | 406 | -0.55% | 14,400 | 17億625万 | +7.47% | 6.96 | 1.59 |
| 03/04 | 408 | 410 | 403 | 409 | +2.13% | 4,000 | 17億1570万 | +8.93% | 7 | 1.59 |
| 03/01 | 410 | 413 | 400 | 400 | -1.23% | 5,600 | 16億8000万 | +7.53% | 6.86 | 1.56 |
| 02/28 | 398 | 408 | 398 | 405 | +1.89% | 4,800 | 17億100万 | +9.76% | 6.94 | 1.58 |
| 02/27 | 400 | 400 | 398 | 398 | +0.57% | 2,000 | 16億6950万 | +8.61% | 6.81 | 1.55 |
| 02/26 | 404 | 404 | 395 | 395 | -2.89% | 13,600 | 16億6005万 | +8.59% | 6.78 | 1.54 |
| 02/25 | 403 | 408 | 400 | 407 | +1.75% | 14,400 | 17億940万 | +12.43% | 6.98 | 1.59 |
| 02/22 | 400 | 401 | 392 | 400 | -0.62% | 6,400 | 16億8000万 | +11.42% | 6.86 | 1.56 |
| 02/21 | 397 | 413 | 397 | 403 | +0.69% | 30,000 | 16億9050万 | +13.06% | 6.9 | 1.57 |
| 02/20 | 380 | 400 | 380 | 400 | +5.75% | 16,400 | 16億7895万 | +12.92% | 6.85 | 1.56 |
| 02/19 | 376 | 378 | 373 | 378 | +1.48% | 5,600 | 15億8760万 | +7.69% | 6.48 | 1.47 |
| 02/18 | 369 | 373 | 363 | 373 | +1.36% | 18,800 | 15億6450万 | +6.73% | 6.39 | 1.45 |
| 02/15 | 369 | 370 | 360 | 368 | -2% | 24,400 | 15億4350万 | +5.91% | 6.3 | 1.43 |
| 02/14 | 372 | 377 | 372 | 375 | +0.87% | 11,200 | 15億7500万 | +8.7% | 6.43 | 1.46 |
| 02/13 | 391 | 391 | 367 | 372 | -3.94% | 42,000 | 15億6135万 | +8.7% | 6.37 | 1.45 |
| 02/12 | 389 | 429 | 381 | 387 | +8.63% | 123,200 | 16億2540万 | +13.82% | 6.63 | 1.51 |
| 02/08 | 368 | 375 | 356 | 356 | -3.06% | 26,800 | 14億9625万 | +5.71% | 6.11 | 1.39 |
| 02/07 | 362 | 368 | 355 | 368 | +2.08% | 13,600 | 15億4350万 | +9.38% | 6.3 | 1.43 |
| 02/06 | 359 | 360 | 358 | 360 | +2.86% | 7,200 | 15億1200万 | +7.78% | 6.17 | 1.4 |
| 02/05 | 357 | 367 | 350 | 350 | -3.45% | 20,400 | 14億7000万 | +5.42% | 6 | 1.37 |
| 02/04 | 350 | 363 | 349 | 363 | +3.94% | 22,400 | 15億2250万 | +9.52% | 6.21 | 1.41 |
| 02/01 | 355 | 355 | 347 | 349 | +0.36% | 14,800 | 14億6475万 | +6% | 5.98 | 1.36 |
| 01/31 | 338 | 354 | 333 | 348 | +2.73% | 25,600 | 14億5950万 | +5.95% | 5.96 | 1.36 |
| 01/30 | 338 | 338 | 335 | 338 | +1.2% | 2,800 | 14億2065万 | +3.44% | 5.8 | 1.32 |
| 01/29 | 335 | 340 | 334 | 334 | -0.22% | 2,800 | 14億385万 | +2.53% | 5.73 | 1.3 |
| 01/28 | 336 | 338 | 335 | 335 | -0.15% | 6,000 | 14億700万 | +3.08% | 5.74 | 1.31 |
| 01/25 | 338 | 339 | 326 | 336 | -0.52% | 6,800 | 14億910万 | +3.23% | 5.75 | 1.31 |
| 01/24 | 333 | 337 | 333 | 337 | +0.67% | 3,600 | 14億1645万 | +4.09% | 5.78 | 1.32 |
| 01/23 | 344 | 345 | 330 | 335 | -0.07% | 9,200 | 14億700万 | +3.4% | 5.74 | 1.31 |
| 01/22 | 340 | 340 | 335 | 335 | -2.12% | 1,600 | 14億805万 | +3.79% | 5.75 | 1.31 |
| 01/21 | 345 | 347 | 343 | 343 | +0.74% | 10,000 | 14億3850万 | +6.04% | 5.87 | 1.34 |
| 01/18 | 333 | 340 | 333 | 340 | +2.26% | 6,000 | 14億2800万 | +5.59% | 5.83 | 1.33 |
| 01/17 | 335 | 335 | 326 | 333 | +0.15% | 10,800 | 13億9650万 | +3.58% | 5.7 | 1.3 |
| 01/16 | 345 | 345 | 332 | 332 | -1.85% | 6,400 | 13億9440万 | +3.43% | 5.69 | 1.3 |
| 01/15 | 334 | 338 | 331 | 338 | +4.08% | 10,400 | 14億2065万 | +5.7% | 5.8 | 1.32 |
| 01/11 | 320 | 330 | 320 | 325 | +1.56% | 20,400 | 13億6500万 | +1.56% | 5.57 | 1.27 |
| 01/10 | 320 | 320 | 320 | 320 | +1.59% | 2,800 | 13億4400万 | 0% | 5.49 | 1.25 |
| 01/09 | 317 | 321 | 314 | 315 | +0.32% | 13,600 | 13億2300万 | -1.87% | 5.4 | 1.23 |
| 01/08 | 317 | 320 | 314 | 314 | +0.48% | 13,600 | 13億1880万 | -2.18% | 5.38 | 1.23 |
| 01/07 | 314 | 319 | 313 | 313 | -0.16% | 36,400 | 13億1250万 | -2.95% | 5.36 | 1.22 |
| 01/04 | 323 | 323 | 313 | 313 | -2.19% | 40,400 | 13億1460万 | -2.8% | 5.37 | 1.22 |
| 2012 |
| 12/28 | 320 | 320 | 316 | 320 | +0.16% | 6,000 | - | -0.93% | - | - |
| 12/27 | 318 | 320 | 315 | 320 | +0.47% | 5,200 | - | -1.39% | - | - |
| 12/26 | 318 | 318 | 318 | 318 | +0.08% | 1,200 | - | -2.15% | - | - |
| 12/25 | 318 | 318 | 318 | 318 | +0.08% | 19,200 | - | -2.23% | - | - |
| 12/21 | 319 | 320 | 318 | 318 | -0.39% | 5,200 | - | -2.61% | - | - |
| 12/20 | 318 | 319 | 318 | 319 | -1.16% | 5,200 | - | -2.22% | - | - |
| 12/19 | 319 | 323 | 318 | 323 | +1.02% | 2,000 | - | -1.38% | - | - |
| 12/18 | 320 | 320 | 319 | 319 | +0.08% | 12,400 | - | -2.37% | - | - |
| 12/17 | 325 | 325 | 319 | 319 | -0.62% | 23,200 | - | -2.74% | - | - |
| 12/14 | 321 | 321 | 320 | 321 | -1.23% | 8,400 | - | -2.13% | - | - |
| 12/13 | 323 | 325 | 321 | 325 | 0% | 3,200 | - | -0.91% | - | - |
| 12/12 | 325 | 327 | 325 | 325 | +1.17% | 10,000 | - | -1.22% | - | - |
| 12/11 | 319 | 324 | 319 | 321 | +0.86% | 6,800 | - | -2.65% | - | - |
| 12/10 | 322 | 322 | 319 | 319 | -0.47% | 15,600 | - | -3.48% | - | - |
| 12/07 | 323 | 323 | 320 | 320 | -0.93% | 8,800 | - | -3.32% | - | - |
| 12/06 | 326 | 327 | 323 | 323 | +0.47% | 8,800 | - | -2.42% | - | - |
| 12/05 | 324 | 324 | 322 | 322 | -0.77% | 8,000 | - | -2.87% | - | - |
| 12/04 | 326 | 331 | 323 | 324 | -2.11% | 1,600 | - | -2.11% | - | - |
| 12/03 | 323 | 332 | 323 | 331 | +1.07% | 5,600 | - | 0% | - | - |
| 11/30 | 332 | 334 | 327 | 328 | -2.17% | 8,400 | - | -1.06% | - | - |
| 11/29 | 324 | 335 | 324 | 335 | +3.64% | 4,800 | - | +0.83% | - | - |
| 11/28 | 325 | 330 | 323 | 323 | -1.45% | 12,400 | - | -2.71% | - | - |
| 11/27 | 328 | 328 | 328 | 328 | -0.15% | 3,200 | - | -1.58% | - | - |
| 11/26 | 338 | 338 | 328 | 328 | -2.74% | 2,800 | - | -1.43% | - | - |
| 11/22 | 342 | 345 | 338 | 338 | -0.59% | 8,000 | - | +1.35% | - | - |
| 11/21 | 334 | 340 | 334 | 340 | +0.97% | 1,200 | - | +1.95% | - | - |
| 11/20 | 330 | 336 | 330 | 336 | 0% | 2,800 | - | +0.98% | - | - |
| 11/19 | 330 | 336 | 330 | 336 | +2.91% | 4,800 | - | +1.28% | - | - |
| 11/16 | 327 | 329 | 327 | 327 | +0.15% | 2,400 | - | -1.28% | - | - |
| 11/15 | 338 | 338 | 326 | 326 | -2.97% | 6,000 | - | -1.44% | - | - |
| 11/14 | 323 | 337 | 321 | 336 | +5.49% | 5,600 | - | +1.59% | - | - |
| 11/13 | 344 | 344 | 319 | 319 | -6.32% | 49,200 | - | -3.12% | - | - |
| 11/12 | 345 | 370 | 339 | 340 | +5.5% | 52,000 | - | +3.73% | - | - |
| 11/09 | 339 | 339 | 319 | 323 | -3.87% | 34,800 | - | -1.07% | - | - |
| 11/08 | 328 | 337 | 328 | 336 | -0.22% | 11,200 | - | +3.55% | - | - |
| 11/07 | 347 | 347 | 335 | 336 | -3.52% | 8,000 | - | +4.43% | - | - |
| 11/06 | 348 | 350 | 343 | 349 | +2.35% | 9,600 | - | +9.25% | - | - |
| 11/05 | 337 | 350 | 337 | 341 | +1.95% | 15,600 | - | +7.75% | - | - |
| 11/02 | 325 | 340 | 325 | 334 | +2.77% | 18,400 | - | +6.37% | - | - |
| 11/01 | 324 | 325 | 324 | 325 | +0.39% | 3,600 | - | +4.17% | - | - |
| 10/31 | 322 | 325 | 318 | 324 | -0.38% | 10,400 | - | +4.44% | - | - |
| 10/30 | 321 | 328 | 321 | 325 | +1.4% | 4,400 | - | +5.52% | - | - |
