株価チャート
2012/11/26~2013/04/24
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 | 11/1, 株式分割 1→300 |
2013 |
04/24 | 760 | 763 | 743 | 744 | -2.83% | 37,200 | 106億4543万 | +18.04% | 14.19 | 2.84 |
04/23 | 751 | 776 | 723 | 765 | +0.83% | 65,100 | 109億5559万 | +23.04% | 14.61 | 2.92 |
04/22 | 750 | 766 | 750 | 759 | -2.23% | 46,800 | 108億6493万 | +23.82% | 14.49 | 2.9 |
04/19 | 705 | 779 | 705 | 776 | +7.58% | 97,500 | 111億1305万 | +28.75% | 14.82 | 2.96 |
04/18 | 747 | 775 | 715 | 722 | -7.48% | 159,900 | 103億3051万 | +21.9% | 13.77 | 2.75 |
04/17 | 752 | 803 | 721 | 780 | +10.38% | 330,900 | 111億6554万 | +33.79% | 14.89 | 2.98 |
04/16 | 631 | 718 | 618 | 707 | +7.18% | 154,200 | 101億1579万 | +23.54% | 13.49 | 2.7 |
04/15 | 607 | 727 | 607 | 659 | +11.12% | 426,000 | 94億3822万 | +16.7% | 12.58 | 2.52 |
04/12 | 583 | 593 | 577 | 593 | 0% | 31,200 | 84億9344万 | +5.95% | 11.32 | 2.26 |
04/11 | 586 | 596 | 575 | 593 | +1.19% | 54,600 | 84億9344万 | +6.52% | 11.32 | 2.26 |
04/10 | 586 | 598 | 572 | 586 | -0.62% | 42,000 | 83億9324万 | +6.03% | 11.19 | 2.24 |
04/09 | 611 | 612 | 584 | 590 | 0% | 60,900 | 84億4573万 | +7.86% | 11.26 | 2.25 |
04/08 | 573 | 609 | 570 | 590 | +2.97% | 91,500 | 84億4573万 | +9.06% | 11.26 | 2.25 |
04/05 | 562 | 577 | 557 | 573 | +2.02% | 45,600 | 82億238万 | +7.1% | 10.94 | 2.19 |
04/04 | 557 | 562 | 544 | 562 | +0.6% | 24,600 | 80億4014万 | +5.97% | 10.72 | 2.14 |
04/03 | 560 | 563 | 538 | 558 | +2.76% | 34,800 | 79億9243万 | +6.15% | 10.66 | 2.13 |
04/02 | 507 | 550 | 493 | 543 | +4.82% | 71,700 | 77億7770万 | +4.29% | 10.37 | 2.07 |
04/01 | 577 | 577 | 513 | 518 | -11.6% | 108,000 | 74億1983万 | +0.26% | 9.89 | 1.98 |
03/29 | 591 | 600 | 582 | 586 | -0.17% | 52,800 | 83億9324万 | +14.29% | 11.19 | 2.24 |
03/28 | 605 | 626 | 583 | 587 | -2.65% | 98,400 | 84億755万 | +16.07% | 11.21 | 2.24 |
03/27 | 597 | 613 | 590 | 603 | -1.74% | 37,500 | 86億3659万 | +20.67% | 11.52 | 2.3 |
03/26 | 583 | 623 | 583 | 614 | +5.56% | 116,700 | 87億8928万 | +24.54% | 11.72 | 2.34 |
03/25 | 583 | 583 | 577 | 582 | +1.51% | 45,600 | 83億2644万 | +19.93% | 11.1 | 2.22 |
03/22 | 571 | 573 | 553 | 573 | -0.06% | 30,000 | 82億238万 | +19.87% | 10.94 | 2.19 |
03/21 | 553 | 582 | 553 | 573 | +4.31% | 67,200 | 82億715万 | +21.73% | 10.94 | 2.19 |
03/19 | 543 | 550 | 537 | 550 | +2.42% | 80,400 | 78億6836万 | +18.21% | 10.49 | 2.1 |
03/18 | 540 | 540 | 527 | 537 | +1.9% | 39,300 | 76億8227万 | +16.67% | 10.24 | 2.05 |
03/15 | 513 | 527 | 510 | 527 | +5.33% | 33,900 | 75億3912万 | +15.5% | 10.05 | 2.01 |
03/14 | 483 | 501 | 477 | 500 | +2.46% | 43,200 | 71億5740万 | +10.62% | 9.54 | 1.91 |
03/13 | 500 | 500 | 469 | 488 | -2.4% | 54,300 | 69億8562万 | +8.44% | 9.31 | 1.86 |
03/12 | 547 | 548 | 500 | 500 | -8.42% | 35,700 | 71億5740万 | +11.36% | 9.54 | 1.91 |
03/11 | 523 | 546 | 520 | 546 | +5.34% | 83,400 | 78億1588万 | +22.15% | 10.42 | 2.08 |
03/08 | 522 | 527 | 512 | 518 | -1.83% | 48,600 | 74億1983万 | +17.01% | 9.89 | 1.98 |
03/07 | 504 | 528 | 494 | 528 | +7.03% | 103,200 | 75億5821万 | +20% | 10.08 | 2.01 |
03/06 | 445 | 508 | 445 | 493 | +10.61% | 79,800 | 70億6196万 | +13.15% | 9.42 | 1.88 |
03/05 | 439 | 453 | 439 | 446 | +1.83% | 52,800 | 63億8440万 | +2.76% | 8.51 | 1.7 |
03/04 | 441 | 441 | 434 | 438 | +0.08% | 32,700 | 62億6988万 | +0.92% | 8.36 | 1.67 |
03/01 | 441 | 446 | 435 | 438 | -1.94% | 27,900 | 62億6511万 | +0.84% | 8.35 | 1.67 |
02/28 | 448 | 450 | 446 | 446 | -0.74% | 9,600 | 63億8917万 | +2.61% | 8.52 | 1.7 |
02/27 | 442 | 450 | 440 | 450 | +2.2% | 32,400 | 64億3688万 | +3.37% | 8.58 | 1.72 |
02/26 | 440 | 440 | 435 | 440 | +1.3% | 24,600 | 62億9851万 | +1.38% | 8.4 | 1.68 |
02/25 | 440 | 443 | 434 | 434 | +1.72% | 67,500 | 62億1739万 | +0.31% | 8.29 | 1.66 |
02/22 | 426 | 428 | 423 | 427 | +1.18% | 8,700 | 61億1241万 | -1.39% | 8.15 | 1.63 |
02/21 | 433 | 433 | 417 | 422 | -0.86% | 11,100 | 60億4084万 | -2.31% | 8.05 | 1.61 |
02/20 | 428 | 432 | 424 | 426 | +0.79% | 8,700 | 60億9333万 | -1.47% | 8.12 | 1.62 |
02/19 | 416 | 443 | 415 | 422 | +1.6% | 60,900 | 60億4561万 | -2.24% | 8.06 | 1.61 |
02/18 | 407 | 416 | 407 | 416 | +2.38% | 10,800 | 59億5018万 | -3.78% | 7.93 | 1.59 |
02/15 | 415 | 415 | 400 | 406 | -2.17% | 17,100 | 58億1180万 | -6.02% | 7.75 | 1.55 |
02/14 | 410 | 415 | 402 | 415 | +0.89% | 20,400 | 59億4064万 | -3.94% | 7.92 | 1.58 |
02/13 | 420 | 420 | 401 | 411 | -2.45% | 48,300 | 58億8815万 | -4.56% | 7.85 | 1.57 |
02/12 | 431 | 431 | 421 | 422 | -2.47% | 27,300 | 60億3607万 | -2.17% | 8.05 | 1.61 |
02/08 | 446 | 447 | 432 | 432 | -3.06% | 42,600 | 61億8876万 | +0.54% | 8.25 | 1.65 |
02/07 | 450 | 450 | 446 | 446 | -0.89% | 11,400 | 63億8440万 | +4.21% | 8.51 | 1.7 |
02/06 | 450 | 450 | 445 | 450 | 0% | 15,900 | 64億4166万 | +5.88% | 8.59 | 1.72 |
02/05 | 448 | 453 | 447 | 450 | -0.74% | 15,900 | 64億4166万 | +6.64% | 8.59 | 1.72 |
02/04 | 443 | 456 | 443 | 453 | +2.26% | 18,900 | 64億8937万 | +8.19% | 8.65 | 1.73 |
02/01 | 440 | 443 | 439 | 443 | +0.76% | 6,900 | 63億4622万 | +6.57% | 8.46 | 1.69 |
01/31 | 439 | 443 | 439 | 440 | +0.46% | 7,500 | 62億9851万 | +6.28% | 8.4 | 1.68 |
01/30 | 435 | 448 | 428 | 438 | -0.98% | 25,200 | 62億6988万 | +6.31% | 8.36 | 1.67 |
01/29 | 443 | 451 | 442 | 442 | -0.3% | 6,300 | 63億3191万 | +8.15% | 8.44 | 1.69 |
01/28 | 453 | 453 | 430 | 444 | -0.67% | 29,700 | 63億5099万 | +9.28% | 8.47 | 1.69 |
01/25 | 460 | 463 | 440 | 447 | -3.87% | 32,700 | 63億9394万 | +10.56% | 8.53 | 1.7 |
01/24 | 442 | 465 | 437 | 465 | +7.23% | 70,200 | 66億5161万 | +15.88% | 8.87 | 1.77 |
01/23 | 422 | 443 | 422 | 433 | +3.01% | 45,900 | 62億308万 | +8.88% | 8.27 | 1.65 |
01/22 | 419 | 425 | 418 | 421 | +0.08% | 15,300 | 60億2175万 | +6.5% | 8.03 | 1.61 |
01/21 | 425 | 428 | 420 | 420 | -0.71% | 26,400 | 60億1698万 | +7.23% | 8.02 | 1.6 |
01/18 | 423 | 433 | 421 | 423 | +0.79% | 28,500 | 60億5993万 | +8.55% | 8.08 | 1.62 |
01/17 | 428 | 440 | 416 | 420 | -0.71% | 55,500 | 60億1221万 | +8.53% | 8.02 | 1.6 |
01/16 | 424 | 424 | 409 | 423 | 0% | 30,000 | 60億5516万 | +10.16% | 8.07 | 1.61 |
01/15 | 430 | 440 | 421 | 423 | -0.55% | 35,400 | 60億5516万 | +11.02% | 8.07 | 1.61 |
01/11 | 419 | 427 | 419 | 425 | +2.9% | 35,400 | 60億8856万 | +12.23% | 8.12 | 1.62 |
01/10 | 397 | 423 | 397 | 413 | +5.44% | 32,100 | 59億1678万 | +10.22% | 7.89 | 1.58 |
01/09 | 396 | 400 | 391 | 392 | -1.92% | 16,500 | 56億1140万 | +5.09% | 7.48 | 1.5 |
01/08 | 407 | 407 | 397 | 400 | -1.72% | 24,600 | 57億2114万 | +7.73% | 7.63 | 1.53 |
01/07 | 407 | 409 | 391 | 407 | +2.01% | 59,400 | 58億2135万 | +10.21% | 7.76 | 1.55 |
01/04 | 383 | 399 | 382 | 399 | +5.1% | 43,500 | 57億683万 | +8.63% | 7.61 | 1.52 |
2012 |
12/28 | 378 | 379 | 374 | 379 | +0.53% | 6,300 | - | +3.93% | - | - |
12/27 | 380 | 380 | 377 | 377 | -0.7% | 9,900 | - | +3.95% | - | - |
12/26 | 381 | 381 | 375 | 380 | +1.15% | 19,800 | - | +4.97% | - | - |
12/25 | 376 | 380 | 372 | 376 | -1.14% | 18,300 | - | +4.35% | - | - |
12/21 | 379 | 380 | 375 | 380 | 0% | 24,600 | - | +6.15% | - | - |
12/20 | 387 | 391 | 377 | 380 | -1.64% | 23,100 | - | +6.74% | - | - |
12/19 | 377 | 386 | 374 | 386 | +3.48% | 33,900 | - | +8.83% | - | - |
12/18 | 373 | 378 | 371 | 373 | -0.44% | 24,300 | - | +5.76% | - | - |
12/17 | 392 | 392 | 373 | 375 | -3.85% | 69,300 | - | +6.53% | - | - |
12/14 | 393 | 393 | 380 | 390 | +3.63% | 54,000 | - | +11.11% | - | - |
12/13 | 367 | 382 | 364 | 376 | +1.71% | 56,100 | - | +7.83% | - | - |
12/12 | 366 | 370 | 361 | 370 | +2.49% | 52,500 | - | +6.32% | - | - |
12/11 | 370 | 377 | 360 | 361 | +0.84% | 64,500 | - | +4.03% | - | - |
12/10 | 358 | 361 | 357 | 358 | +0.75% | 32,700 | - | +3.17% | - | - |
12/07 | 353 | 358 | 353 | 355 | +0.57% | 11,400 | - | +2.7% | - | - |
12/06 | 353 | 354 | 348 | 353 | -0.47% | 18,900 | - | +2.12% | - | - |
12/05 | 353 | 355 | 352 | 355 | +0.76% | 23,400 | - | +2.6% | - | - |
12/04 | 351 | 354 | 351 | 352 | +0.67% | 9,900 | - | +2.13% | - | - |
12/03 | 347 | 351 | 345 | 350 | +1.94% | 27,600 | - | +1.45% | - | - |
11/30 | 349 | 349 | 343 | 343 | -0.96% | 24,000 | - | -0.48% | - | - |
11/29 | 347 | 347 | 345 | 347 | 0% | 18,900 | - | +0.48% | - | - |
11/28 | 349 | 351 | 346 | 347 | -0.57% | 34,200 | - | +0.48% | - | - |
11/27 | 358 | 358 | 347 | 349 | -2.7% | 27,000 | - | +1.06% | - | - |
11/26 | 362 | 363 | 347 | 358 | +1.99% | 42,900 | - | +3.86% | - | - |