株価チャート
2012/10/23～2013/03/22
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 | 3/1, 株式分割 1→4 |
| 2014 | 4/18, 株式分割 1→2 |
| 2013 |
| 03/22 | 65 | 65 | 63 | 63 | -3.46% | 484,800 | 27億8549万 | -1.95% | 28.82 | 1.4 |
| 03/21 | 65 | 66 | 64 | 65 | +0.58% | 380,000 | 28億8537万 | +3.17% | 29.85 | 1.45 |
| 03/19 | 67 | 67 | 65 | 65 | -2.27% | 414,400 | 28億6872万 | +2.58% | 29.68 | 1.44 |
| 03/18 | 64 | 67 | 64 | 66 | +0.95% | 469,600 | 29億3531万 | +4.96% | 30.37 | 1.48 |
| 03/15 | 63 | 66 | 63 | 66 | +2.95% | 564,800 | 29億757万 | +3.97% | 30.08 | 1.46 |
| 03/14 | 63 | 64 | 63 | 64 | +0.2% | 158,400 | 28億2433万 | +0.99% | 29.22 | 1.42 |
| 03/13 | 64 | 64 | 61 | 64 | -0.39% | 352,800 | 28億1879万 | +0.79% | 29.16 | 1.42 |
| 03/12 | 64 | 65 | 60 | 64 | +0.2% | 485,600 | 28億2988万 | +1.19% | 29.28 | 1.43 |
| 03/11 | 63 | 64 | 61 | 64 | -0.2% | 573,600 | 28億2433万 | +0.99% | 29.22 | 1.42 |
| 03/08 | 64 | 65 | 63 | 64 | -0.39% | 295,200 | 28億2988万 | +2.82% | 29.28 | 1.43 |
| 03/07 | 65 | 65 | 63 | 64 | -2.48% | 623,200 | 28億4098万 | +3.23% | 29.39 | 1.43 |
| 03/06 | 66 | 67 | 65 | 66 | 0% | 584,000 | 29億1312万 | +7.58% | 30.14 | 1.47 |
| 03/05 | 66 | 67 | 64 | 66 | -2.78% | 782,400 | 29億1312万 | +7.58% | 30.14 | 1.47 |
| 03/04 | 70 | 71 | 66 | 68 | -0.55% | 835,200 | 29億9635万 | +12.5% | 31 | 1.51 |
| 03/01 | 68 | 68 | 66 | 68 | -0.37% | 793,600 | 30億1299万 | +13.13% | 31.17 | 1.52 |
| 03/01 | 株式分割 1→100 |
| 02/28 | 70 | 70 | 65 | 68 | -5.71% | 1,080,800 | 30億2409万 | +15.47% | 31.29 | 1.52 |
| 02/27 | 75 | 75 | 67 | 72 | +1.4% | 1,232,000 | 32億720万 | +22.46% | 33.18 | 1.62 |
| 02/26 | 62 | 76 | 62 | 71 | +8.57% | 2,127,200 | 31億6281万 | +22.84% | 32.72 | 1.59 |
| 02/25 | 64 | 66 | 62 | 66 | +1.16% | 1,677,600 | 29億1312万 | +15.13% | 30.14 | 1.47 |
| 02/22 | 64 | 65 | 61 | 65 | +13.69% | 2,026,400 | 28億7982万 | +13.82% | 29.79 | 1.45 |
| 02/21 | 56 | 58 | 56 | 57 | +2.35% | 605,600 | 25億3302万 | +1.9% | 26.21 | 1.28 |
| 02/20 | 56 | 56 | 55 | 56 | +1.71% | 312,800 | 24億7476万 | -0.45% | 25.6 | 1.25 |
| 02/19 | 54 | 56 | 54 | 55 | +0.34% | 348,000 | 24億3314万 | -2.12% | 25.17 | 1.23 |
| 02/18 | 54 | 55 | 53 | 55 | +3.43% | 370,400 | 24億2482万 | -2.46% | 25.09 | 1.22 |
| 02/15 | 57 | 57 | 51 | 53 | -8.05% | 1,104,800 | 23億4436万 | -5.69% | 24.25 | 1.18 |
| 02/14 | 57 | 59 | 56 | 57 | +0.11% | 462,400 | 25億4967万 | +2.57% | 26.38 | 1.28 |
| 02/13 | 62 | 62 | 57 | 57 | -8.93% | 1,196,000 | 25億4689万 | +2.46% | 26.35 | 1.28 |
| 02/12 | 61 | 64 | 61 | 63 | +3.7% | 1,198,400 | 27億9659万 | +12.5% | 28.93 | 1.41 |
| 02/08 | 66 | 66 | 60 | 61 | -9.83% | 2,147,200 | 26億9671万 | +10.45% | 27.9 | 1.36 |
| 02/07 | 63 | 69 | 62 | 67 | +11.71% | 4,403,200 | 29億9080万 | +22.5% | 30.94 | 1.51 |
| 02/06 | 60 | 62 | 59 | 60 | +3.43% | 928,000 | 26億7729万 | +11.69% | 27.7 | 1.35 |
| 02/05 | 66 | 67 | 57 | 58 | -8.53% | 3,049,600 | 25億8851万 | +7.99% | 26.78 | 1.3 |
| 02/04 | 56 | 64 | 56 | 64 | +15.91% | 4,763,200 | 28億2988万 | +20.28% | 29.28 | 1.43 |
| 02/01 | 54 | 55 | 54 | 55 | +1.73% | 414,400 | 24億4147万 | +3.77% | 25.26 | 1.23 |
| 01/31 | 55 | 55 | 54 | 54 | -0.57% | 473,600 | 23億9985万 | +2% | 24.83 | 1.21 |
| 01/30 | 53 | 55 | 53 | 54 | +3.2% | 632,800 | 24億1372万 | +2.59% | 24.97 | 1.22 |
| 01/29 | 53 | 53 | 52 | 53 | -0.82% | 270,400 | 23億3881万 | -0.59% | 24.2 | 1.18 |
| 01/28 | 52 | 53 | 52 | 53 | +2.04% | 366,400 | 23億5824万 | +0.24% | 24.4 | 1.19 |
| 01/25 | 53 | 54 | 52 | 52 | -0.83% | 238,400 | 23億1107万 | -1.77% | 23.91 | 1.16 |
| 01/24 | 53 | 53 | 52 | 53 | -0.47% | 94,400 | 23億3049万 | -0.94% | 24.11 | 1.17 |
| 01/23 | 53 | 53 | 52 | 53 | -0.47% | 424,800 | 23億4159万 | -0.47% | 24.22 | 1.18 |
| 01/22 | 54 | 54 | 53 | 53 | -1.05% | 292,000 | 23億5269万 | 0% | 24.34 | 1.18 |
| 01/21 | 53 | 54 | 53 | 54 | -0.58% | 212,800 | 23億7766万 | +3% | 24.6 | 1.2 |
| 01/18 | 53 | 54 | 53 | 54 | +0.94% | 232,000 | 23億9153万 | +3.61% | 24.74 | 1.2 |
| 01/17 | 54 | 55 | 53 | 53 | -1.61% | 432,800 | 23億6933万 | +2.64% | 24.51 | 1.19 |
| 01/16 | 54 | 54 | 53 | 54 | +0.35% | 351,200 | 24億817万 | +4.33% | 24.91 | 1.21 |
| 01/15 | 53 | 54 | 53 | 54 | +0.12% | 596,800 | 23億9985万 | +3.97% | 24.83 | 1.21 |
| 01/11 | 53 | 54 | 53 | 54 | +3.23% | 391,200 | 23億9708万 | +3.85% | 24.8 | 1.21 |
| 01/10 | 54 | 54 | 52 | 52 | -2.9% | 484,000 | 23億2217万 | +0.6% | 24.02 | 1.17 |
| 01/09 | 53 | 54 | 53 | 54 | +0.7% | 320,000 | 23億9153万 | +1.65% | 24.74 | 1.2 |
| 01/08 | 56 | 56 | 53 | 54 | -2.39% | 602,400 | 23億7488万 | +0.94% | 24.57 | 1.2 |
| 01/07 | 52 | 55 | 51 | 55 | +6.43% | 942,400 | 24億3314万 | +3.42% | 25.17 | 1.23 |
| 01/04 | 51 | 52 | 50 | 52 | +1.85% | 399,200 | 22億8610万 | -0.96% | 23.65 | 1.15 |
| 2012 |
| 12/28 | 50 | 51 | 50 | 51 | -1.34% | 416,000 | - | -2.76% | - | - |
| 12/27 | 51 | 51 | 51 | 51 | -0.24% | 224,000 | - | -1.44% | - | - |
| 12/26 | 51 | 51 | 50 | 51 | +1.48% | 184,800 | - | -1.2% | - | - |
| 12/25 | 51 | 51 | 51 | 51 | -1.58% | 298,400 | - | -2.64% | - | - |
| 12/21 | 53 | 53 | 51 | 51 | -3.06% | 626,400 | - | -1.08% | - | - |
| 12/20 | 50 | 53 | 50 | 53 | +6.39% | 1,032,800 | - | +2.04% | - | - |
| 12/19 | 51 | 51 | 49 | 50 | -2.21% | 745,600 | - | -4.09% | - | - |
| 12/18 | 51 | 53 | 51 | 51 | 0% | 487,200 | - | -1.92% | - | - |
| 12/17 | 53 | 53 | 51 | 51 | -3.66% | 400,000 | - | -1.92% | - | - |
| 12/14 | 54 | 54 | 53 | 53 | -0.82% | 237,600 | - | +1.8% | - | - |
| 12/13 | 53 | 55 | 53 | 53 | +2.03% | 471,200 | - | +2.64% | - | - |
| 12/12 | 52 | 53 | 52 | 52 | +0.48% | 204,000 | - | +0.6% | - | - |
| 12/11 | 52 | 53 | 51 | 52 | -0.12% | 215,200 | - | +0.12% | - | - |
| 12/10 | 53 | 53 | 52 | 52 | -1.42% | 374,400 | - | +0.24% | - | - |
| 12/07 | 54 | 54 | 53 | 53 | -1.74% | 179,200 | - | +1.68% | - | - |
| 12/06 | 53 | 55 | 53 | 54 | +0.58% | 288,000 | - | +3.49% | - | - |
| 12/05 | 53 | 54 | 53 | 54 | +0.82% | 252,800 | - | +0.94% | - | - |
| 12/04 | 54 | 54 | 53 | 53 | -1.28% | 408,000 | - | +0.12% | - | - |
| 12/03 | 57 | 57 | 54 | 54 | -4.44% | 604,000 | - | +1.42% | - | - |
| 11/30 | 55 | 58 | 54 | 56 | +3.45% | 1,148,800 | 24億9696万 | +6.13% | 25.83 | 1.26 |
| 11/29 | 53 | 56 | 52 | 54 | +2.84% | 932,800 | - | +2.59% | - | - |
| 11/28 | 54 | 54 | 53 | 53 | -0.47% | 624,800 | - | -0.24% | - | - |
| 11/27 | 51 | 55 | 50 | 53 | +5.59% | 1,191,200 | - | +0.24% | - | - |
| 11/26 | 50 | 52 | 50 | 50 | +0.5% | 432,800 | - | -5.07% | - | - |
| 11/22 | 50 | 51 | 50 | 50 | +0.13% | 228,000 | - | -5.54% | - | - |
| 11/21 | 50 | 50 | 50 | 50 | -0.12% | 180,000 | - | -7.41% | - | - |
| 11/20 | 50 | 50 | 49 | 50 | -0.25% | 313,600 | - | -7.29% | - | - |
| 11/19 | 50 | 51 | 50 | 50 | +2.03% | 385,600 | - | -7.06% | - | - |
| 11/16 | 53 | 53 | 49 | 49 | -4.37% | 792,000 | - | -8.91% | - | - |
| 11/15 | 53 | 54 | 51 | 51 | +4.71% | 1,611,200 | - | -6.48% | - | - |
| 11/14 | 49 | 50 | 48 | 49 | -2.12% | 414,400 | - | -10.68% | - | - |
| 11/13 | 53 | 53 | 49 | 50 | -4.4% | 913,600 | - | -10.38% | - | - |
| 11/12 | 52 | 53 | 52 | 53 | +0.48% | 173,600 | - | -7.89% | - | - |
| 11/09 | 53 | 53 | 52 | 52 | -1.88% | 416,800 | - | -9.91% | - | - |
| 11/08 | 54 | 54 | 53 | 53 | -1.16% | 262,400 | - | -8.19% | - | - |
| 11/07 | 56 | 57 | 53 | 54 | -2.82% | 1,083,200 | - | -7.11% | - | - |
| 11/06 | 55 | 55 | 54 | 55 | +2.19% | 574,400 | - | -4.42% | - | - |
| 11/05 | 55 | 55 | 54 | 54 | -1.25% | 282,400 | - | -8.05% | - | - |
| 11/02 | 55 | 57 | 54 | 55 | +0.92% | 600,800 | - | -6.89% | - | - |
| 11/01 | 56 | 56 | 54 | 54 | -1.91% | 341,600 | - | -7.73% | - | - |
| 10/31 | 56 | 56 | 55 | 56 | +1.14% | 420,000 | - | -5.93% | - | - |
| 10/30 | 57 | 57 | 54 | 55 | -0.79% | 391,200 | - | -8.54% | - | - |
| 10/29 | 56 | 56 | 55 | 55 | -1.23% | 386,400 | - | -7.81% | - | - |
| 10/26 | 55 | 59 | 55 | 56 | +2.4% | 1,559,200 | - | -6.67% | - | - |
| 10/25 | 56 | 56 | 54 | 55 | -2.67% | 587,200 | - | -10.35% | - | - |
| 10/24 | 56 | 57 | 55 | 56 | -0.11% | 455,200 | - | -7.89% | - | - |
| 10/23 | 58 | 58 | 56 | 56 | -3.33% | 424,000 | - | -9.27% | - | - |
