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 |
|---|
| 2014 | 10/1, 株式分割 1→4 |
| 2013 |
| 03/29 | 1,275 | 1,275 | 1,241 | 1,273 | -0.39% | 787,600 | 2990億5989万 | +7.75% | 14.4 | 1.05 |
| 03/28 | 1,244 | 1,278 | 1,230 | 1,278 | +2.71% | 957,600 | 3002億3498万 | +8.72% | 14.45 | 1.06 |
| 03/27 | 1,223 | 1,245 | 1,215 | 1,244 | +0.61% | 513,200 | 2923億314万 | +6.39% | 14.07 | 1.03 |
| 03/26 | 1,211 | 1,240 | 1,211 | 1,236 | +1.44% | 561,600 | 2905億4050万 | +6.21% | 13.99 | 1.02 |
| 03/25 | 1,223 | 1,226 | 1,213 | 1,219 | +0.62% | 518,400 | 2864億2770万 | +5.25% | 13.79 | 1.01 |
| 03/22 | 1,209 | 1,233 | 1,204 | 1,211 | -1.22% | 558,400 | 2846億6506万 | +5.05% | 13.7 | 1 |
| 03/21 | 1,200 | 1,240 | 1,190 | 1,226 | +2.51% | 1,235,200 | 2881億9033万 | +6.72% | 13.87 | 1.02 |
| 03/19 | 1,199 | 1,214 | 1,193 | 1,196 | 0% | 614,400 | 2811億3980万 | +4.57% | 13.54 | 0.99 |
| 03/18 | 1,158 | 1,216 | 1,154 | 1,196 | +1.81% | 1,000,000 | 2811億3980万 | +4.84% | 13.54 | 0.99 |
| 03/15 | 1,160 | 1,188 | 1,160 | 1,175 | +2.84% | 1,214,800 | 2761億4568万 | +3.43% | 13.29 | 0.97 |
| 03/14 | 1,131 | 1,150 | 1,131 | 1,143 | +0.66% | 801,200 | 2685億760万 | +0.84% | 12.93 | 0.95 |
| 03/13 | 1,143 | 1,154 | 1,135 | 1,135 | -2.16% | 968,000 | 2667億4497万 | +0.35% | 12.84 | 0.94 |
| 03/12 | 1,175 | 1,185 | 1,159 | 1,160 | -2.52% | 639,200 | 2726億2041万 | +3.02% | 13.13 | 0.96 |
| 03/11 | 1,163 | 1,194 | 1,161 | 1,190 | +1.06% | 481,600 | 2796億7094万 | +6.34% | 13.46 | 0.99 |
| 03/08 | 1,158 | 1,184 | 1,150 | 1,178 | +1.29% | 1,018,000 | 2767億3322万 | +5.89% | 13.32 | 0.98 |
| 03/07 | 1,183 | 1,185 | 1,160 | 1,163 | -1.06% | 654,800 | 2732億796万 | +5.2% | 13.15 | 0.96 |
| 03/06 | 1,164 | 1,175 | 1,150 | 1,175 | +0.97% | 429,200 | 2761億4568万 | +7.01% | 13.29 | 0.97 |
| 03/05 | 1,163 | 1,173 | 1,156 | 1,164 | +0.76% | 664,000 | 2735億173万 | +6.67% | 13.17 | 0.96 |
| 03/04 | 1,160 | 1,174 | 1,141 | 1,155 | +0.22% | 867,200 | 2714億4532万 | +6.55% | 13.07 | 0.96 |
| 03/01 | 1,148 | 1,168 | 1,143 | 1,153 | +0.99% | 723,200 | 2708億5778万 | +6.91% | 13.04 | 0.95 |
| 02/28 | 1,109 | 1,148 | 1,109 | 1,141 | +3.05% | 758,400 | 2682億1383万 | +6.66% | 12.91 | 0.95 |
| 02/27 | 1,110 | 1,126 | 1,101 | 1,108 | -1.66% | 622,400 | 2602億8199万 | +4.09% | 12.53 | 0.92 |
| 02/26 | 1,128 | 1,135 | 1,119 | 1,126 | -1.31% | 415,600 | 2646億8857万 | +6.45% | 12.74 | 0.93 |
| 02/25 | 1,148 | 1,149 | 1,123 | 1,141 | -0.54% | 607,200 | 2682億1383万 | +8.59% | 12.91 | 0.95 |
| 02/22 | 1,116 | 1,154 | 1,114 | 1,148 | +2.8% | 916,800 | 2696億8269万 | +10.02% | 12.98 | 0.95 |
| 02/21 | 1,129 | 1,129 | 1,106 | 1,116 | -1.11% | 689,200 | 2623億3839万 | +7.95% | 12.63 | 0.92 |
| 02/20 | 1,124 | 1,135 | 1,119 | 1,129 | +1.35% | 539,600 | 2652億7611万 | +10.01% | 12.77 | 0.93 |
| 02/19 | 1,100 | 1,124 | 1,100 | 1,114 | +1.14% | 382,800 | 2617億5085万 | +9.51% | 12.6 | 0.92 |
| 02/18 | 1,094 | 1,104 | 1,073 | 1,101 | +0.69% | 360,000 | 2588億1313万 | +9.25% | 12.46 | 0.91 |
| 02/15 | 1,086 | 1,103 | 1,075 | 1,094 | +0.57% | 641,200 | 2570億5050万 | +9.38% | 12.38 | 0.91 |
| 02/14 | 1,096 | 1,110 | 1,084 | 1,088 | -1.69% | 872,800 | 2555億8164万 | +9.74% | 12.3 | 0.9 |
| 02/13 | 1,111 | 1,116 | 1,083 | 1,106 | -1.01% | 908,000 | 2599億8822万 | +12.54% | 12.52 | 0.92 |
| 02/12 | 1,095 | 1,125 | 1,095 | 1,118 | +2.88% | 1,050,400 | 2626億3216万 | +14.85% | 12.64 | 0.93 |
| 02/08 | 1,093 | 1,124 | 1,075 | 1,086 | -0.46% | 1,149,200 | 2552億8786万 | +12.68% | 12.29 | 0.9 |
| 02/07 | 1,091 | 1,099 | 1,083 | 1,091 | -0.23% | 857,600 | 2564億6295万 | +14.39% | 12.35 | 0.9 |
| 02/06 | 1,028 | 1,106 | 1,028 | 1,094 | +9.1% | 1,499,600 | 2570億5050万 | +15.86% | 12.38 | 0.91 |
| 02/05 | 993 | 1,021 | 984 | 1,003 | +1.13% | 1,023,600 | 2356億514万 | +7.33% | 11.34 | 0.83 |
| 02/04 | 999 | 1,005 | 986 | 991 | -1.98% | 659,600 | 2329億6119万 | +6.82% | 11.22 | 0.82 |
| 02/01 | 993 | 1,016 | 993 | 1,011 | +0.87% | 524,800 | 2376億6154万 | +9.56% | 11.44 | 0.84 |
| 01/31 | 996 | 1,008 | 991 | 1,003 | +0.63% | 598,000 | 2356億514万 | +9.32% | 11.34 | 0.83 |
| 01/30 | 1,001 | 1,006 | 990 | 996 | +0.13% | 596,000 | 2341億3628万 | +9.36% | 11.27 | 0.83 |
| 01/29 | 980 | 998 | 976 | 995 | +0.25% | 546,800 | 2338億4251万 | +9.94% | 11.26 | 0.82 |
| 01/28 | 1,011 | 1,024 | 991 | 993 | -0.13% | 883,600 | 2332億5496万 | +10.4% | 11.23 | 0.82 |
| 01/25 | 974 | 994 | 974 | 994 | +2.98% | 916,000 | 2335億4874万 | +11.16% | 11.24 | 0.82 |
| 01/24 | 968 | 974 | 950 | 965 | -2.03% | 1,008,800 | 2267億9198万 | +8.67% | 10.92 | 0.8 |
| 01/23 | 941 | 988 | 940 | 985 | +2.74% | 1,620,000 | 2314億9233万 | +11.43% | 11.14 | 0.82 |
| 01/22 | 946 | 965 | 944 | 959 | +1.46% | 1,180,000 | 2253億2312万 | +8.95% | 10.85 | 0.79 |
| 01/21 | 944 | 953 | 936 | 945 | +0.53% | 406,800 | 2220億9163万 | +7.75% | 10.69 | 0.78 |
| 01/18 | 940 | 943 | 929 | 940 | 0% | 750,400 | 2209億1654万 | +7.43% | 10.64 | 0.78 |
| 01/17 | 919 | 940 | 914 | 940 | +2.31% | 1,084,400 | 2209億1654万 | +7.8% | 10.64 | 0.78 |
| 01/16 | 908 | 935 | 906 | 919 | +1.38% | 1,274,400 | 2159億2242万 | +5.6% | 10.4 | 0.76 |
| 01/15 | 900 | 908 | 896 | 906 | +1.83% | 668,000 | 2129億8470万 | +4.41% | 10.25 | 0.75 |
| 01/11 | 888 | 899 | 886 | 890 | +0.28% | 483,200 | 2091億6566万 | +2.65% | 10.07 | 0.74 |
| 01/10 | 873 | 888 | 870 | 888 | +1.72% | 703,600 | 2085億7812万 | +2.48% | 10.04 | 0.74 |
| 01/09 | 876 | 888 | 865 | 873 | -0.85% | 702,400 | 2050億5285万 | +0.75% | 9.87 | 0.72 |
| 01/08 | 871 | 886 | 870 | 880 | +1.15% | 749,200 | 2068億1548万 | +1.5% | 9.96 | 0.73 |
| 01/07 | 880 | 883 | 868 | 870 | -0.29% | 360,400 | 2044億6531万 | +0.23% | 9.84 | 0.72 |
| 01/04 | 859 | 873 | 854 | 873 | +3.56% | 690,000 | 2050億5285万 | +0.4% | 9.87 | 0.72 |
| 2012 |
| 12/28 | 851 | 855 | 840 | 843 | -1.17% | 668,400 | - | -3.05% | - | - |
| 12/27 | 850 | 858 | 846 | 853 | +0.29% | 330,000 | - | -2.01% | - | - |
| 12/26 | 849 | 854 | 846 | 850 | +0.15% | 262,400 | - | -2.41% | - | - |
| 12/25 | 860 | 865 | 849 | 849 | -1.02% | 339,600 | - | -2.78% | - | - |
| 12/21 | 861 | 866 | 858 | 858 | -0.29% | 558,000 | - | -1.89% | - | - |
| 12/20 | 858 | 868 | 856 | 860 | +0.73% | 645,200 | - | -1.71% | - | - |
| 12/19 | 868 | 869 | 840 | 854 | 0% | 1,042,800 | - | -2.54% | - | - |
| 12/18 | 864 | 884 | 854 | 854 | +0.59% | 1,095,600 | - | -2.54% | - | - |
| 12/17 | 855 | 859 | 841 | 849 | -0.59% | 566,400 | - | -3.11% | - | - |
| 12/14 | 856 | 869 | 849 | 854 | -0.15% | 1,011,200 | - | -2.65% | - | - |
| 12/13 | 868 | 869 | 855 | 855 | -1.44% | 523,200 | - | -2.51% | - | - |
| 12/12 | 871 | 881 | 863 | 868 | -0.57% | 820,000 | - | -1.2% | - | - |
| 12/11 | 886 | 889 | 873 | 873 | -1.13% | 1,017,600 | - | -0.85% | - | - |
| 12/10 | 891 | 891 | 880 | 883 | -1.12% | 573,200 | - | +0.28% | - | - |
| 12/07 | 880 | 893 | 878 | 893 | +1.42% | 645,600 | - | +1.31% | - | - |
| 12/06 | 878 | 885 | 875 | 880 | +0.57% | 400,800 | - | -0.11% | - | - |
| 12/05 | 876 | 890 | 868 | 875 | -0.71% | 471,200 | - | -0.79% | - | - |
| 12/04 | 875 | 894 | 870 | 881 | +1.88% | 1,063,600 | - | -0.31% | - | - |
| 12/03 | 863 | 875 | 858 | 865 | 0% | 660,800 | - | -2.15% | - | - |
| 11/30 | 879 | 884 | 864 | 865 | -3.22% | 1,390,400 | - | -2.37% | - | - |
| 11/29 | 898 | 899 | 883 | 894 | -1.38% | 655,600 | - | +0.76% | - | - |
| 11/28 | 903 | 914 | 901 | 906 | +1.12% | 598,800 | - | +2.17% | - | - |
| 11/27 | 880 | 896 | 880 | 896 | +0.84% | 730,000 | - | +1.16% | - | - |
| 11/26 | 893 | 898 | 881 | 889 | +1.43% | 558,000 | - | +0.2% | - | - |
| 11/22 | 888 | 891 | 874 | 876 | -0.71% | 361,200 | - | -1.32% | - | - |
| 11/21 | 890 | 890 | 878 | 883 | +0.57% | 461,200 | - | -0.73% | - | - |
| 11/20 | 886 | 889 | 876 | 878 | -0.85% | 592,400 | - | -1.29% | - | - |
| 11/19 | 881 | 888 | 879 | 885 | +1.43% | 342,800 | - | -0.67% | - | - |
| 11/16 | 885 | 888 | 865 | 873 | -1.41% | 602,400 | - | -2.08% | - | - |
| 11/15 | 888 | 890 | 870 | 885 | +0.14% | 496,400 | - | -0.78% | - | - |
| 11/14 | 871 | 888 | 871 | 884 | +2.61% | 1,278,800 | - | -1.04% | - | - |
| 11/13 | 855 | 873 | 855 | 861 | +0.58% | 637,600 | - | -3.56% | - | - |
| 11/12 | 855 | 866 | 853 | 856 | -0.44% | 781,600 | - | -4.33% | - | - |
| 11/09 | 860 | 870 | 856 | 860 | -0.86% | 447,200 | - | -4.12% | - | - |
| 11/08 | 878 | 879 | 865 | 868 | -2.25% | 592,800 | - | -3.61% | - | - |
| 11/07 | 898 | 899 | 885 | 888 | -1.11% | 425,600 | - | -1.72% | - | - |
| 11/06 | 903 | 915 | 894 | 898 | +0.7% | 625,200 | - | -0.83% | - | - |
| 11/05 | 900 | 903 | 890 | 891 | -0.97% | 246,000 | - | -1.63% | - | - |
| 11/02 | 900 | 913 | 898 | 900 | +0.7% | 454,400 | - | -0.99% | - | - |
| 11/01 | 894 | 903 | 884 | 894 | -0.97% | 744,400 | - | -2% | - | - |
| 10/31 | 914 | 925 | 896 | 903 | -1.1% | 931,600 | - | -1.26% | - | - |
| 10/30 | 905 | 920 | 905 | 913 | +1.39% | 1,080,000 | - | -0.27% | - | - |
