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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 1,438 | 1,462 | 1,433 | 1,462 | +1.62% | 1,188,600 | 5150億7825万 | +10.07% | 27.32 | 1.68 |
| 03/28 | 1,428 | 1,438 | 1,422 | 1,438 | -0.12% | 576,600 | 5068億5580万 | +9.21% | 26.88 | 1.65 |
| 03/27 | 1,423 | 1,447 | 1,420 | 1,440 | -0.69% | 792,600 | 5074億4311万 | +10.01% | 26.91 | 1.66 |
| 03/26 | 1,400 | 1,452 | 1,400 | 1,450 | +3.2% | 1,527,300 | 5109億6702万 | +11.62% | 27.1 | 1.67 |
| 03/25 | 1,413 | 1,415 | 1,395 | 1,405 | +0.84% | 646,200 | 4951億943万 | +9.08% | 26.26 | 1.61 |
| 03/22 | 1,402 | 1,415 | 1,393 | 1,393 | -0.48% | 891,000 | 4909億9820万 | +8.94% | 26.04 | 1.6 |
| 03/21 | 1,387 | 1,400 | 1,385 | 1,400 | +1.45% | 741,000 | 4933億4747万 | +10.32% | 26.17 | 1.61 |
| 03/19 | 1,352 | 1,380 | 1,350 | 1,380 | +2.99% | 719,100 | 4862億9965万 | +9.52% | 25.79 | 1.59 |
| 03/18 | 1,352 | 1,352 | 1,340 | 1,340 | -0.86% | 537,300 | 4722億401万 | +7.03% | 25.04 | 1.54 |
| 03/15 | 1,337 | 1,360 | 1,335 | 1,352 | +1.12% | 992,700 | 4763億1524万 | +8.57% | 25.26 | 1.55 |
| 03/14 | 1,328 | 1,342 | 1,325 | 1,337 | +1.26% | 629,700 | 4710億2937万 | +8.06% | 24.98 | 1.54 |
| 03/13 | 1,325 | 1,328 | 1,317 | 1,320 | -0.25% | 548,700 | 4651億5619万 | +7.23% | 24.67 | 1.52 |
| 03/12 | 1,335 | 1,337 | 1,322 | 1,323 | -1% | 937,500 | 4663億3082万 | +8.12% | 24.73 | 1.52 |
| 03/11 | 1,327 | 1,343 | 1,317 | 1,337 | +1.52% | 694,800 | 4710億2937万 | +9.83% | 24.98 | 1.54 |
| 03/08 | 1,318 | 1,322 | 1,307 | 1,317 | 0% | 1,522,500 | 4639億8155万 | +8.82% | 24.61 | 1.51 |
| 03/07 | 1,325 | 1,335 | 1,300 | 1,317 | +1.8% | 1,206,900 | 4639億8155万 | +9.45% | 24.61 | 1.51 |
| 03/06 | 1,268 | 1,295 | 1,268 | 1,293 | +2.37% | 787,800 | 4557億5909万 | +8.05% | 24.17 | 1.49 |
| 03/05 | 1,258 | 1,267 | 1,253 | 1,263 | +0.66% | 522,300 | 4451億8736万 | +6.07% | 23.61 | 1.45 |
| 03/04 | 1,238 | 1,257 | 1,232 | 1,255 | +1.35% | 547,200 | 4422億5077万 | +5.91% | 23.46 | 1.44 |
| 03/01 | 1,227 | 1,242 | 1,218 | 1,238 | +0.81% | 755,700 | 4363億7758万 | +4.94% | 23.14 | 1.42 |
| 02/28 | 1,223 | 1,228 | 1,200 | 1,228 | +0.41% | 1,185,300 | 4328億5367万 | +4.54% | 22.96 | 1.41 |
| 02/27 | 1,233 | 1,235 | 1,220 | 1,223 | -1.08% | 444,000 | 4310億9172万 | +4.56% | 22.86 | 1.41 |
| 02/26 | 1,223 | 1,240 | 1,220 | 1,237 | +1.09% | 693,600 | 4357億9027万 | +6.15% | 23.11 | 1.42 |
| 02/25 | 1,222 | 1,235 | 1,215 | 1,223 | +0.55% | 537,300 | 4310億9172万 | +5.46% | 22.86 | 1.41 |
| 02/22 | 1,202 | 1,218 | 1,198 | 1,217 | +1.25% | 606,600 | 4287億4245万 | +5.25% | 22.74 | 1.4 |
| 02/21 | 1,225 | 1,225 | 1,197 | 1,202 | -1.77% | 645,900 | 4234億5658万 | +4.31% | 22.46 | 1.38 |
| 02/20 | 1,213 | 1,228 | 1,203 | 1,223 | +1.52% | 832,500 | 4310億9172万 | +6.56% | 22.86 | 1.41 |
| 02/19 | 1,183 | 1,208 | 1,183 | 1,205 | +1.97% | 754,800 | 4246億3122万 | +5.42% | 22.52 | 1.39 |
| 02/18 | 1,167 | 1,183 | 1,162 | 1,182 | +1.58% | 618,600 | 4164億876万 | +3.65% | 22.08 | 1.36 |
| 02/15 | 1,158 | 1,170 | 1,157 | 1,163 | +0.58% | 676,200 | 4099億4826万 | +2.32% | 21.74 | 1.34 |
| 02/14 | 1,162 | 1,170 | 1,155 | 1,157 | -0.86% | 559,200 | 4075億9898万 | +1.91% | 21.62 | 1.33 |
| 02/13 | 1,170 | 1,172 | 1,162 | 1,167 | -0.85% | 408,300 | 4111億2289万 | +2.88% | 21.8 | 1.34 |
| 02/12 | 1,167 | 1,190 | 1,167 | 1,177 | +1.29% | 850,800 | 4146億4680万 | +3.95% | 21.99 | 1.35 |
| 02/08 | 1,158 | 1,165 | 1,153 | 1,162 | +0.43% | 624,900 | 4093億6094万 | +2.89% | 21.71 | 1.34 |
| 02/07 | 1,168 | 1,172 | 1,157 | 1,157 | -1.98% | 760,200 | 4075億9898万 | +2.72% | 21.62 | 1.33 |
| 02/06 | 1,170 | 1,183 | 1,167 | 1,180 | +1.87% | 503,700 | 4158億2144万 | +4.98% | 22.05 | 1.36 |
| 02/05 | 1,147 | 1,167 | 1,145 | 1,158 | +0.87% | 710,400 | 4081億8630万 | +3.42% | 21.65 | 1.33 |
| 02/04 | 1,152 | 1,157 | 1,142 | 1,148 | -0.43% | 496,500 | 4046億6239万 | +2.81% | 21.46 | 1.32 |
| 02/01 | 1,157 | 1,160 | 1,150 | 1,153 | -0.43% | 462,900 | 4064億2435万 | +3.53% | 21.56 | 1.33 |
| 01/31 | 1,152 | 1,158 | 1,147 | 1,158 | +0.14% | 786,900 | 4081億8630万 | +4.17% | 21.65 | 1.33 |
| 01/30 | 1,140 | 1,160 | 1,140 | 1,157 | +1.76% | 532,800 | 4075億9898万 | +4.3% | 21.62 | 1.33 |
| 01/29 | 1,120 | 1,138 | 1,120 | 1,137 | +1.64% | 754,200 | 4005億5116万 | +2.68% | 21.24 | 1.31 |
| 01/28 | 1,133 | 1,133 | 1,118 | 1,118 | -0.89% | 575,700 | 3940億9066万 | +1.3% | 20.9 | 1.29 |
| 01/25 | 1,120 | 1,128 | 1,117 | 1,128 | +1.5% | 649,200 | 3976億1457万 | +2.3% | 21.09 | 1.3 |
| 01/24 | 1,105 | 1,113 | 1,105 | 1,112 | +0.15% | 536,700 | 3917億4138万 | +0.97% | 20.78 | 1.28 |
| 01/23 | 1,100 | 1,113 | 1,098 | 1,110 | +0.6% | 471,000 | 3911億5407万 | +0.91% | 20.75 | 1.28 |
| 01/22 | 1,108 | 1,118 | 1,100 | 1,103 | -0.3% | 601,500 | 3888億479万 | +0.39% | 20.62 | 1.27 |
| 01/21 | 1,122 | 1,130 | 1,105 | 1,107 | -1.19% | 731,400 | 3899億7943万 | +0.7% | 20.68 | 1.27 |
| 01/18 | 1,117 | 1,120 | 1,112 | 1,120 | +0.9% | 608,100 | 3946億7798万 | +2% | 20.93 | 1.29 |
| 01/17 | 1,115 | 1,117 | 1,103 | 1,110 | +0.3% | 806,700 | 3911億5407万 | +1.19% | 20.75 | 1.28 |
| 01/16 | 1,108 | 1,115 | 1,103 | 1,107 | -0.45% | 793,500 | 3899億7943万 | +0.97% | 20.68 | 1.27 |
| 01/15 | 1,115 | 1,125 | 1,108 | 1,112 | -0.74% | 893,100 | 3917億4138万 | +1.52% | 20.78 | 1.28 |
| 01/11 | 1,118 | 1,120 | 1,112 | 1,120 | +0.75% | 445,200 | 3946億7798万 | +2.38% | 20.93 | 1.29 |
| 01/10 | 1,107 | 1,117 | 1,100 | 1,112 | -0.3% | 890,100 | 3917億4138万 | +1.8% | 20.78 | 1.28 |
| 01/09 | 1,118 | 1,127 | 1,110 | 1,115 | -0.59% | 734,400 | 3929億1602万 | +2.2% | 20.84 | 1.28 |
| 01/08 | 1,117 | 1,133 | 1,113 | 1,122 | +0.9% | 755,700 | 3952億6530万 | +3% | 20.96 | 1.29 |
| 01/07 | 1,117 | 1,122 | 1,112 | 1,112 | -0.15% | 472,200 | 3917億4138万 | +2.36% | 20.78 | 1.28 |
| 01/04 | 1,108 | 1,113 | 1,100 | 1,113 | +1.98% | 564,600 | 3923億2870万 | +2.71% | 20.81 | 1.28 |
| 2012 |
| 12/28 | 1,098 | 1,098 | 1,083 | 1,092 | +0.15% | 441,600 | - | +0.99% | - | - |
| 12/27 | 1,087 | 1,093 | 1,083 | 1,090 | +0.77% | 604,800 | - | +1.02% | - | - |
| 12/26 | 1,088 | 1,090 | 1,073 | 1,082 | 0% | 644,700 | - | +0.34% | - | - |
| 12/25 | 1,095 | 1,097 | 1,082 | 1,082 | -0.46% | 508,800 | - | +0.53% | - | - |
| 12/21 | 1,098 | 1,103 | 1,087 | 1,087 | -0.61% | 690,000 | - | +1.18% | - | - |
| 12/20 | 1,097 | 1,102 | 1,090 | 1,093 | -0.3% | 752,100 | - | +1.99% | - | - |
| 12/19 | 1,085 | 1,097 | 1,082 | 1,097 | +1.08% | 426,900 | - | +2.59% | - | - |
| 12/18 | 1,080 | 1,090 | 1,077 | 1,085 | +0.31% | 312,000 | - | +1.69% | - | - |
| 12/17 | 1,085 | 1,087 | 1,078 | 1,082 | +0.15% | 382,200 | - | +1.56% | - | - |
| 12/14 | 1,087 | 1,090 | 1,078 | 1,080 | -0.15% | 730,500 | - | +1.69% | - | - |
| 12/13 | 1,095 | 1,095 | 1,078 | 1,082 | -0.92% | 308,400 | - | +2.04% | - | - |
| 12/12 | 1,098 | 1,098 | 1,085 | 1,092 | 0% | 447,900 | - | +3.18% | - | - |
| 12/11 | 1,088 | 1,093 | 1,087 | 1,092 | -0.15% | 368,100 | - | +3.28% | - | - |
| 12/10 | 1,095 | 1,097 | 1,088 | 1,093 | +0.31% | 327,300 | - | +3.63% | - | - |
| 12/07 | 1,097 | 1,100 | 1,088 | 1,090 | -0.61% | 337,200 | - | +3.61% | - | - |
| 12/06 | 1,087 | 1,100 | 1,085 | 1,097 | +1.54% | 606,300 | - | +4.44% | - | - |
| 12/05 | 1,073 | 1,087 | 1,068 | 1,080 | +0.15% | 538,800 | - | +3.25% | - | - |
| 12/04 | 1,080 | 1,082 | 1,073 | 1,078 | -0.31% | 326,100 | - | +3.39% | - | - |
| 12/03 | 1,090 | 1,090 | 1,078 | 1,082 | -0.15% | 671,700 | - | +3.91% | - | - |
| 11/30 | 1,078 | 1,083 | 1,073 | 1,083 | +1.09% | 1,051,800 | - | +4.37% | - | - |
| 11/29 | 1,063 | 1,075 | 1,062 | 1,072 | +1.26% | 494,700 | - | +3.44% | - | - |
| 11/28 | 1,057 | 1,070 | 1,057 | 1,058 | -0.31% | 536,100 | - | +2.45% | - | - |
| 11/27 | 1,063 | 1,070 | 1,060 | 1,062 | +0.47% | 807,000 | - | +2.87% | - | - |
| 11/26 | 1,050 | 1,058 | 1,047 | 1,057 | +1.12% | 623,700 | - | +2.59% | - | - |
| 11/22 | 1,050 | 1,052 | 1,040 | 1,045 | -0.16% | 595,500 | - | +1.65% | - | - |
| 11/21 | 1,048 | 1,048 | 1,042 | 1,047 | +0.16% | 359,400 | - | +1.91% | - | - |
| 11/20 | 1,050 | 1,050 | 1,043 | 1,045 | 0% | 359,400 | - | +1.85% | - | - |
| 11/19 | 1,038 | 1,047 | 1,038 | 1,045 | +1.29% | 321,900 | - | +2.05% | - | - |
| 11/16 | 1,023 | 1,032 | 1,017 | 1,032 | +0.81% | 469,500 | - | +0.95% | - | - |
| 11/15 | 1,030 | 1,030 | 1,017 | 1,023 | -0.81% | 384,600 | - | +0.23% | - | - |
| 11/14 | 1,037 | 1,040 | 1,030 | 1,032 | -0.48% | 323,400 | - | +1.24% | - | - |
| 11/13 | 1,030 | 1,038 | 1,030 | 1,037 | +0.48% | 507,000 | - | +1.83% | - | - |
| 11/12 | 1,027 | 1,033 | 1,025 | 1,032 | +0.65% | 391,200 | - | +1.54% | - | - |
| 11/09 | 1,022 | 1,028 | 1,020 | 1,025 | -0.16% | 336,300 | - | +0.99% | - | - |
| 11/08 | 1,030 | 1,037 | 1,023 | 1,027 | -0.81% | 329,100 | - | +1.25% | - | - |
| 11/07 | 1,050 | 1,050 | 1,032 | 1,035 | -1.43% | 516,900 | - | +2.17% | - | - |
| 11/06 | 1,042 | 1,050 | 1,037 | 1,050 | +0.8% | 482,400 | - | +3.86% | - | - |
| 11/05 | 1,033 | 1,050 | 1,033 | 1,042 | +0.81% | 537,600 | - | +3.14% | - | - |
| 11/02 | 1,025 | 1,038 | 1,023 | 1,033 | +1.14% | 833,400 | - | +2.41% | - | - |
| 11/01 | 1,008 | 1,027 | 1,007 | 1,022 | +1.49% | 492,300 | - | +1.26% | - | - |
| 10/31 | 1,008 | 1,010 | 997 | 1,007 | -0.17% | 730,800 | - | -0.23% | - | - |
| 10/30 | 1,022 | 1,022 | 1,005 | 1,008 | -1.14% | 473,700 | - | -0.17% | - | - |
