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 | 7/1, 株式分割 1→5 |
| 2013 |
| 03/29 | 390 | 430 | 385 | 424 | +6.54% | 1,938,000 | 353億5238万 | +36.21% | 49.25 | 7.95 |
| 03/28 | 376 | 402 | 373 | 398 | +4.58% | 1,722,000 | 331億8250万 | +30.79% | 46.23 | 7.46 |
| 03/27 | 351 | 393 | 350 | 380 | +8.88% | 1,397,000 | 317億3035万 | +27.58% | 44.21 | 7.13 |
| 03/26 | 340 | 351 | 338 | 349 | +3.93% | 858,000 | 291億4318万 | +19.18% | 40.6 | 6.55 |
| 03/25 | 333 | 341 | 333 | 336 | +1.02% | 448,000 | 280億4155万 | +16.67% | 39.07 | 6.3 |
| 03/22 | 339 | 344 | 330 | 333 | -0.24% | 848,000 | 277億5779万 | +16.7% | 38.67 | 6.24 |
| 03/21 | 318 | 334 | 314 | 333 | +6.52% | 802,000 | 278億2456万 | +18.65% | 38.77 | 6.26 |
| 03/19 | 321 | 328 | 310 | 313 | -1.94% | 665,000 | 261億2204万 | +13% | 36.39 | 5.87 |
| 03/18 | 318 | 335 | 317 | 319 | +0.25% | 1,282,500 | 266億3947万 | +16.5% | 37.12 | 5.99 |
| 03/15 | 305 | 320 | 305 | 318 | +4.26% | 846,000 | 265億7270万 | +17.49% | 37.02 | 5.97 |
| 03/14 | 299 | 309 | 297 | 305 | +3.25% | 921,500 | 254億8776万 | +13.96% | 35.51 | 5.73 |
| 03/13 | 291 | 300 | 288 | 296 | +1.16% | 579,000 | 246億8658万 | +11.2% | 34.39 | 5.55 |
| 03/12 | 290 | 296 | 280 | 292 | +0.83% | 769,500 | 244億282万 | +11.18% | 34 | 5.49 |
| 03/11 | 294 | 294 | 288 | 290 | -1.43% | 683,500 | 242億253万 | +10.69% | 33.72 | 5.44 |
| 03/08 | 304 | 304 | 292 | 294 | -1.74% | 896,500 | 245億5304万 | +13.15% | 34.21 | 5.52 |
| 03/07 | 302 | 304 | 297 | 299 | -0.86% | 674,500 | 249億8702万 | +16.05% | 34.81 | 5.62 |
| 03/06 | 307 | 310 | 297 | 302 | -0.85% | 832,500 | 252億401万 | +18.43% | 35.12 | 5.67 |
| 03/05 | 307 | 312 | 291 | 305 | -0.85% | 1,142,000 | 254億2100万 | +20.87% | 35.42 | 5.71 |
| 03/04 | 290 | 315 | 288 | 307 | +8.32% | 1,825,000 | 256億3799万 | +23.37% | 35.72 | 5.76 |
| 03/01 | 270 | 289 | 270 | 284 | +3.05% | 926,000 | 236億6840万 | +15.76% | 32.98 | 5.32 |
| 02/28 | 264 | 279 | 259 | 275 | +4.32% | 1,184,500 | 229億6736万 | +13.25% | 32 | 5.16 |
| 02/27 | 256 | 264 | 252 | 264 | +2.89% | 726,000 | 220億1595万 | +9.46% | 30.67 | 4.95 |
| 02/26 | 252 | 262 | 249 | 256 | +1.67% | 862,500 | 213億9837万 | +6.83% | 29.81 | 4.81 |
| 02/25 | 250 | 254 | 250 | 252 | +1.37% | 326,000 | 210億4785万 | +5.97% | 29.32 | 4.73 |
| 02/22 | 251 | 252 | 247 | 249 | +0.57% | 333,000 | 207億6410万 | +4.98% | 28.93 | 4.67 |
| 02/21 | 248 | 251 | 246 | 247 | -0.16% | 223,000 | 206億4726万 | +4.83% | 28.77 | 4.64 |
| 02/20 | 247 | 249 | 242 | 248 | +0.57% | 187,000 | 206億8064万 | +5% | 28.81 | 4.65 |
| 02/19 | 244 | 250 | 240 | 246 | +0.9% | 622,000 | 205億6380万 | +5.3% | 28.65 | 4.62 |
| 02/18 | 248 | 255 | 244 | 244 | 0% | 775,000 | 203億8019万 | +4.81% | 28.39 | 4.58 |
| 02/15 | 244 | 246 | 234 | 244 | 0% | 522,000 | 203億8019万 | +5.26% | 28.39 | 4.58 |
| 02/14 | 234 | 250 | 233 | 244 | +4.54% | 817,500 | 203億8019万 | +6.17% | 28.39 | 4.58 |
| 02/13 | 232 | 236 | 228 | 234 | -1.77% | 434,500 | 194億9555万 | +2.01% | 27.16 | 4.38 |
| 02/12 | 243 | 243 | 235 | 238 | -1.41% | 380,500 | 198億4607万 | +4.3% | 27.65 | 4.46 |
| 02/08 | 244 | 245 | 240 | 241 | -0.82% | 346,000 | 201億2982万 | +6.73% | 28.05 | 4.53 |
| 02/07 | 243 | 246 | 242 | 243 | -0.08% | 321,000 | 202億9674万 | +9.06% | 28.28 | 4.56 |
| 02/06 | 244 | 246 | 241 | 243 | -0.25% | 488,000 | 203億1343万 | +10.14% | 28.3 | 4.57 |
| 02/05 | 250 | 251 | 243 | 244 | -2.4% | 422,500 | 203億6350万 | +11.42% | 28.37 | 4.58 |
| 02/04 | 242 | 253 | 238 | 250 | +3.22% | 987,500 | 208億6425万 | +15.21% | 29.07 | 4.69 |
| 02/01 | 245 | 256 | 235 | 242 | +0.41% | 1,037,500 | 202億1328万 | +12.65% | 28.16 | 4.54 |
| 01/31 | 246 | 249 | 238 | 241 | +2.64% | 858,500 | 201億2982万 | +13.24% | 28.05 | 4.53 |
| 01/30 | 232 | 238 | 229 | 235 | +5.19% | 1,018,000 | 196億1239万 | +11.37% | 27.32 | 4.41 |
| 01/29 | 220 | 228 | 220 | 223 | +1.64% | 653,500 | 186億4429万 | +6.89% | 25.98 | 4.19 |
| 01/28 | 228 | 229 | 218 | 220 | -3.26% | 491,500 | 183億4384万 | +5.67% | 25.56 | 4.12 |
| 01/25 | 228 | 231 | 224 | 227 | +1.25% | 441,500 | 189億6143万 | +9.76% | 26.42 | 4.26 |
| 01/24 | 219 | 227 | 219 | 224 | +1.08% | 234,000 | 187億2775万 | +9.46% | 26.09 | 4.21 |
| 01/23 | 228 | 228 | 220 | 222 | -2.8% | 419,500 | 185億2745万 | +8.82% | 25.81 | 4.17 |
| 01/22 | 228 | 231 | 223 | 228 | -0.52% | 720,000 | 190億6157万 | +13.07% | 26.56 | 4.29 |
| 01/21 | 228 | 234 | 227 | 230 | +1.5% | 551,500 | 191億6172万 | +14.23% | 26.7 | 4.31 |
| 01/18 | 224 | 228 | 224 | 226 | +0.44% | 337,500 | 188億7797万 | +13.67% | 26.3 | 4.24 |
| 01/17 | 229 | 229 | 220 | 225 | -0.71% | 607,500 | 187億9451万 | +13.74% | 26.19 | 4.23 |
| 01/16 | 217 | 229 | 217 | 227 | +4.52% | 959,000 | 189億2804万 | +15.71% | 26.37 | 4.26 |
| 01/15 | 213 | 218 | 209 | 217 | +4.03% | 622,500 | 181億1016万 | +11.28% | 25.23 | 4.07 |
| 01/11 | 212 | 217 | 206 | 209 | -0.48% | 552,000 | 174億913万 | +7.53% | 24.26 | 3.91 |
| 01/10 | 218 | 219 | 209 | 210 | -1.78% | 641,000 | 174億9258万 | +8.6% | 24.37 | 3.93 |
| 01/09 | 207 | 216 | 204 | 213 | +2.11% | 881,500 | 178億972万 | +11.15% | 24.81 | 4 |
| 01/08 | 202 | 209 | 200 | 209 | +5.03% | 943,500 | 174億4251万 | +9.42% | 24.3 | 3.92 |
| 01/07 | 191 | 201 | 190 | 199 | +5.07% | 709,500 | 166億794万 | +4.74% | 23.14 | 3.73 |
| 01/04 | 190 | 191 | 189 | 189 | +0.21% | 269,000 | 158億675万 | +0.21% | 22.02 | 3.55 |
| 2012 |
| 12/28 | 189 | 190 | 187 | 189 | -0.11% | 218,000 | - | 0% | - | - |
| 12/27 | 190 | 191 | 187 | 189 | -0.63% | 327,500 | - | +0.11% | - | - |
| 12/26 | 190 | 192 | 190 | 190 | +0.21% | 195,500 | - | +0.74% | - | - |
| 12/25 | 189 | 190 | 189 | 190 | +0.53% | 145,500 | - | +0.53% | - | - |
| 12/21 | 190 | 191 | 188 | 189 | -0.53% | 158,500 | - | 0% | - | - |
| 12/20 | 190 | 192 | 189 | 190 | -0.52% | 159,000 | - | +0.53% | - | - |
| 12/19 | 194 | 195 | 190 | 191 | -1.95% | 200,500 | - | +1.06% | - | - |
| 12/18 | 195 | 196 | 194 | 195 | -0.1% | 233,000 | - | +3.07% | - | - |
| 12/17 | 189 | 197 | 189 | 195 | +3.28% | 293,500 | - | +3.17% | - | - |
| 12/14 | 188 | 190 | 186 | 189 | +0.32% | 177,000 | - | -0.11% | - | - |
| 12/13 | 190 | 191 | 188 | 188 | -1.05% | 161,000 | - | -0.42% | - | - |
| 12/12 | 190 | 192 | 190 | 190 | 0% | 142,000 | - | +0.11% | - | - |
| 12/11 | 191 | 192 | 190 | 190 | -0.63% | 108,500 | - | +0.11% | - | - |
| 12/10 | 189 | 192 | 189 | 191 | +0.63% | 116,000 | - | +0.74% | - | - |
| 12/07 | 190 | 191 | 189 | 190 | +0.32% | 118,500 | - | -0.42% | - | - |
| 12/06 | 192 | 192 | 188 | 190 | -0.94% | 157,500 | - | -0.73% | - | - |
| 12/05 | 190 | 192 | 188 | 191 | +0.95% | 292,000 | - | -0.31% | - | - |
| 12/04 | 186 | 190 | 186 | 190 | +1.72% | 237,000 | - | -1.25% | - | - |
| 12/03 | 188 | 188 | 186 | 186 | -0.64% | 182,000 | - | -2.92% | - | - |
| 11/30 | 189 | 190 | 186 | 188 | -0.85% | 216,500 | - | -2.8% | - | - |
| 11/29 | 185 | 190 | 184 | 189 | +3.73% | 547,000 | - | -1.97% | - | - |
| 11/28 | 180 | 184 | 180 | 182 | +1% | 313,000 | - | -5.98% | - | - |
| 11/27 | 184 | 185 | 180 | 181 | -1.85% | 683,000 | - | -6.91% | - | - |
| 11/26 | 188 | 189 | 183 | 184 | -2.13% | 460,000 | - | -5.64% | - | - |
| 11/22 | 189 | 190 | 188 | 188 | 0% | 383,500 | - | -4.08% | - | - |
| 11/21 | 192 | 192 | 187 | 188 | -2.59% | 355,500 | - | -4.08% | - | - |
| 11/20 | 188 | 194 | 188 | 193 | +3.65% | 266,000 | - | -1.53% | - | - |
| 11/19 | 190 | 191 | 185 | 186 | -2.92% | 507,500 | - | -5% | - | - |
| 11/16 | 192 | 193 | 190 | 192 | -0.42% | 236,000 | - | -2.64% | - | - |
| 11/15 | 193 | 194 | 192 | 193 | -0.31% | 324,000 | - | -2.23% | - | - |
| 11/14 | 193 | 195 | 192 | 193 | -0.1% | 141,500 | - | -1.93% | - | - |
| 11/13 | 197 | 198 | 192 | 193 | -0.72% | 160,000 | - | -2.32% | - | - |
| 11/12 | 193 | 196 | 191 | 195 | +1.78% | 177,000 | - | -1.62% | - | - |
| 11/09 | 193 | 193 | 190 | 191 | -0.73% | 150,000 | - | -3.82% | - | - |
| 11/08 | 190 | 194 | 189 | 193 | -0.52% | 436,500 | - | -3.12% | - | - |
| 11/07 | 196 | 196 | 193 | 194 | -1.02% | 191,500 | - | -3.1% | - | - |
| 11/06 | 199 | 199 | 193 | 196 | -1.81% | 553,000 | - | -2.1% | - | - |
| 11/05 | 206 | 206 | 199 | 199 | -1.87% | 209,500 | - | -0.8% | - | - |
| 11/02 | 206 | 207 | 203 | 203 | -0.59% | 346,500 | - | +1.09% | - | - |
| 11/01 | 199 | 205 | 199 | 204 | +2.92% | 379,500 | - | +1.69% | - | - |
| 10/31 | 200 | 201 | 198 | 199 | +0.51% | 179,000 | - | -1.19% | - | - |
| 10/30 | 197 | 201 | 196 | 198 | -0.7% | 267,000 | - | -1.69% | - | - |
