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 |
---|
2017 | 4/1, 株式分割 1→2 |
2013 | 12/16, 株式分割 1→2 |
2013 |
03/29 | 225 | 225 | 219 | 225 | +1.35% | 69,600 | 44億3138万 | +2.98% | 9.35 | 1.05 |
03/28 | 225 | 225 | 218 | 222 | -1.34% | 47,600 | 43億7216万 | +2.07% | 9.22 | 1.04 |
03/27 | 225 | 229 | 220 | 225 | -2.39% | 80,800 | 44億3138万 | +4.42% | 9.35 | 1.05 |
03/26 | 233 | 241 | 227 | 230 | -3.26% | 52,800 | 45億3994万 | +7.98% | 9.58 | 1.08 |
03/25 | 245 | 245 | 237 | 238 | -2.96% | 71,200 | 46億9292万 | +13.21% | 9.9 | 1.11 |
03/22 | 245 | 248 | 235 | 245 | -1.01% | 64,000 | 48億3602万 | +18.36% | 10.2 | 1.15 |
03/21 | 250 | 258 | 241 | 248 | +6.22% | 187,600 | 48億8537万 | +21.32% | 10.31 | 1.16 |
03/19 | 228 | 236 | 227 | 233 | +2.42% | 92,400 | 45億9916万 | +15.92% | 9.7 | 1.09 |
03/18 | 221 | 233 | 221 | 228 | +3.41% | 88,400 | 44億9059万 | +14.9% | 9.47 | 1.06 |
03/15 | 219 | 224 | 216 | 220 | +0.8% | 55,200 | 43億4255万 | +12.82% | 9.16 | 1.03 |
03/14 | 210 | 218 | 210 | 218 | +5.05% | 41,600 | 43億801万 | +13.08% | 9.09 | 1.02 |
03/13 | 212 | 212 | 207 | 208 | -2.24% | 20,800 | 41億75万 | +9.34% | 8.65 | 0.97 |
03/12 | 214 | 215 | 205 | 213 | -0.47% | 54,800 | 41億9451万 | +13.03% | 8.85 | 0.99 |
03/11 | 205 | 214 | 204 | 214 | +5.04% | 69,200 | 42億1425万 | +14.78% | 8.89 | 1 |
03/08 | 206 | 206 | 201 | 203 | +0.74% | 68,400 | 40億1192万 | +10.46% | 8.46 | 0.95 |
03/07 | 210 | 211 | 202 | 202 | -2.18% | 56,000 | 39億8232万 | +10.25% | 8.4 | 0.94 |
03/06 | 212 | 212 | 201 | 206 | -1.2% | 77,200 | 40億7114万 | +13.95% | 8.59 | 0.96 |
03/05 | 213 | 216 | 207 | 209 | -2% | 67,200 | 41億2049万 | +16.62% | 8.69 | 0.98 |
03/04 | 216 | 217 | 211 | 213 | -0.35% | 58,800 | 42億438万 | +20.34% | 8.87 | 1 |
03/01 | 217 | 217 | 208 | 214 | -2.06% | 94,400 | 42億1918万 | +22.14% | 8.9 | 1 |
02/28 | 209 | 222 | 207 | 218 | +5.82% | 76,000 | 43億801万 | +26.16% | 9.09 | 1.02 |
02/27 | 206 | 209 | 203 | 206 | 0% | 68,000 | 40億7114万 | +21.32% | 8.59 | 0.96 |
02/26 | 202 | 207 | 198 | 206 | -1.67% | 121,200 | 40億7114万 | +22.77% | 8.59 | 0.96 |
02/25 | 210 | 211 | 198 | 210 | +4.48% | 213,600 | 41億4023万 | +26.36% | 8.73 | 0.98 |
02/22 | 188 | 213 | 185 | 201 | +7.79% | 237,200 | 39億6258万 | +23.16% | 8.36 | 0.94 |
02/21 | 179 | 188 | 178 | 186 | +5.67% | 108,400 | 36億7636万 | +15.68% | 7.76 | 0.87 |
02/20 | 175 | 180 | 174 | 176 | +0.86% | 124,000 | 34億7897万 | +10.16% | 7.34 | 0.82 |
02/19 | 168 | 175 | 166 | 175 | +4.95% | 91,600 | 34億4937万 | +9.91% | 7.28 | 0.82 |
02/18 | 165 | 167 | 163 | 167 | +2.78% | 46,400 | 32億8652万 | +5.38% | 6.93 | 0.78 |
02/15 | 169 | 169 | 155 | 162 | -2.99% | 167,600 | 31億9769万 | +3.18% | 6.75 | 0.76 |
02/14 | 166 | 176 | 163 | 167 | +2.77% | 170,400 | 32億9639万 | +6.37% | 6.95 | 0.78 |
02/13 | 160 | 163 | 159 | 163 | 0% | 35,200 | 32億756万 | +4.17% | 6.77 | 0.76 |
02/12 | 159 | 163 | 159 | 163 | +3.5% | 26,000 | 32億756万 | +4.17% | 6.77 | 0.76 |
02/08 | 158 | 160 | 157 | 157 | -1.1% | 90,800 | 30億9900万 | +1.29% | 6.54 | 0.73 |
02/07 | 161 | 162 | 158 | 159 | -0.63% | 85,600 | 31億3354万 | +2.42% | 6.61 | 0.74 |
02/06 | 162 | 163 | 159 | 160 | -0.93% | 38,400 | 31億5328万 | +3.73% | 6.65 | 0.75 |
02/05 | 162 | 165 | 156 | 161 | -0.77% | 108,400 | 31億8289万 | +5.39% | 6.71 | 0.75 |
02/04 | 163 | 164 | 162 | 163 | -0.61% | 122,000 | 32億756万 | +6.91% | 6.77 | 0.76 |
02/01 | 165 | 165 | 161 | 164 | -0.15% | 129,200 | 32億2730万 | +8.28% | 6.81 | 0.76 |
01/31 | 166 | 166 | 162 | 164 | +1.71% | 44,400 | 32億3224万 | +8.44% | 6.82 | 0.77 |
01/30 | 163 | 168 | 160 | 161 | +1.42% | 107,200 | 31億7796万 | +7.33% | 6.7 | 0.75 |
01/29 | 159 | 162 | 159 | 159 | -0.31% | 79,200 | 31億3354万 | +6.54% | 6.61 | 0.74 |
01/28 | 160 | 161 | 158 | 159 | +0.31% | 49,200 | 31億4341万 | +6.88% | 6.63 | 0.75 |
01/25 | 159 | 160 | 157 | 159 | +0.79% | 52,400 | 31億3354万 | +7.26% | 6.61 | 0.74 |
01/24 | 151 | 158 | 150 | 158 | +4.83% | 68,800 | 31億887万 | +6.42% | 6.56 | 0.74 |
01/23 | 151 | 153 | 149 | 150 | -0.17% | 124,000 | 29億6576万 | +1.52% | 6.26 | 0.7 |
01/22 | 150 | 151 | 149 | 151 | +0.33% | 106,800 | 29億7070万 | +1.69% | 6.27 | 0.7 |
01/21 | 150 | 151 | 150 | 150 | -0.17% | 56,400 | 29億6083万 | +1.35% | 6.25 | 0.7 |
01/18 | 152 | 153 | 150 | 150 | -0.83% | 26,400 | 29億6576万 | +0.84% | 6.26 | 0.7 |
01/17 | 150 | 152 | 149 | 152 | +1% | 12,400 | 29億9044万 | +1.68% | 6.31 | 0.71 |
01/16 | 153 | 153 | 150 | 150 | -1.64% | 40,000 | 29億6083万 | +0.67% | 6.25 | 0.7 |
01/15 | 153 | 154 | 150 | 153 | 0% | 43,600 | 30億1018万 | +2.35% | 6.35 | 0.71 |
01/11 | 153 | 153 | 151 | 153 | -0.81% | 40,000 | 30億1018万 | +2.35% | 6.35 | 0.71 |
01/10 | 153 | 154 | 151 | 154 | +0.49% | 66,000 | 30億3485万 | +3.19% | 6.4 | 0.72 |
01/09 | 150 | 153 | 149 | 153 | +2% | 50,800 | 30億2004万 | +2.68% | 6.37 | 0.72 |
01/08 | 152 | 152 | 149 | 150 | -0.17% | 30,400 | 29億6083万 | +1.35% | 6.25 | 0.7 |
01/07 | 146 | 151 | 146 | 150 | +3.62% | 62,800 | 29億6576万 | +1.52% | 6.26 | 0.7 |
01/04 | 145 | 146 | 143 | 145 | +1.4% | 31,200 | 28億6213万 | -2.03% | 6.04 | 0.68 |
2012 |
12/28 | 143 | 146 | 142 | 143 | +0.35% | 28,000 | - | -3.38% | - | - |
12/27 | 138 | 143 | 138 | 143 | +4.97% | 32,400 | - | -3.72% | - | - |
12/26 | 139 | 143 | 136 | 136 | -2.16% | 106,400 | - | -8.28% | - | - |
12/25 | 138 | 141 | 137 | 139 | 0% | 132,800 | - | -6.88% | - | - |
12/21 | 145 | 146 | 136 | 139 | -5.45% | 203,200 | - | -6.88% | - | - |
12/20 | 148 | 149 | 145 | 147 | -1.18% | 16,000 | - | -2.17% | - | - |
12/19 | 147 | 149 | 146 | 149 | +0.85% | 8,800 | - | -1% | - | - |
12/18 | 148 | 148 | 145 | 147 | -0.17% | 23,200 | - | -1.83% | - | - |
12/17 | 149 | 149 | 143 | 148 | +0.51% | 45,200 | - | -2.32% | - | - |
12/14 | 149 | 150 | 143 | 147 | -4.55% | 204,800 | - | -2.81% | - | - |
12/13 | 154 | 154 | 151 | 154 | 0% | 20,800 | - | +1.82% | - | - |
12/12 | 155 | 155 | 153 | 154 | -0.65% | 32,800 | - | +2.5% | - | - |
12/11 | 155 | 155 | 153 | 155 | -0.16% | 38,000 | - | +3.86% | - | - |
12/10 | 155 | 157 | 154 | 155 | -0.64% | 30,400 | - | +5.44% | - | - |
12/07 | 155 | 156 | 154 | 156 | +0.32% | 172,400 | - | +6.85% | - | - |
12/06 | 151 | 156 | 151 | 156 | +3.32% | 106,400 | - | +7.24% | - | - |
12/05 | 149 | 151 | 149 | 151 | +0.84% | 8,000 | - | +4.51% | - | - |
12/04 | 152 | 152 | 148 | 149 | -0.83% | 57,600 | - | +4.37% | - | - |
12/03 | 154 | 154 | 150 | 151 | +0.33% | 12,800 | - | +5.99% | - | - |
11/30 | 149 | 155 | 149 | 150 | +0.17% | 19,200 | - | +6.38% | - | - |
11/29 | 150 | 151 | 148 | 150 | -1.64% | 59,200 | - | +6.96% | - | - |
11/28 | 149 | 153 | 149 | 152 | +2.35% | 54,400 | - | +9.53% | - | - |
11/27 | 150 | 150 | 147 | 149 | +1.02% | 42,800 | - | +7.79% | - | - |
11/26 | 144 | 153 | 144 | 147 | +2.79% | 106,000 | - | +7.48% | - | - |
11/22 | 146 | 147 | 143 | 143 | -2.22% | 35,600 | - | +5.33% | - | - |
11/21 | 148 | 150 | 147 | 147 | +1.03% | 33,200 | - | +8.52% | - | - |
11/20 | 148 | 148 | 143 | 145 | -1.02% | 64,000 | - | +8.21% | - | - |
11/19 | 151 | 151 | 146 | 147 | -2.66% | 46,400 | - | +9.33% | - | - |
11/16 | 153 | 153 | 149 | 151 | -0.66% | 26,000 | - | +14.02% | - | - |
11/15 | 151 | 154 | 151 | 152 | +0.5% | 42,000 | - | +15.65% | - | - |
11/14 | 153 | 156 | 151 | 151 | -2.74% | 172,000 | - | +15.96% | - | - |
11/13 | 153 | 156 | 152 | 155 | +1.47% | 124,400 | - | +20.16% | - | - |
11/12 | 158 | 165 | 153 | 153 | +1.33% | 263,200 | - | +20.28% | - | - |
11/09 | 150 | 156 | 145 | 151 | +0.33% | 584,000 | - | +19.64% | - | - |
11/08 | 138 | 150 | 133 | 150 | +19.96% | 1,795,200 | - | +20.2% | - | - |
11/07 | 126 | 126 | 125 | 125 | -0.79% | 4,400 | - | +1.83% | - | - |
11/06 | 127 | 127 | 126 | 126 | 0% | 6,000 | - | +2.64% | - | - |
11/05 | 126 | 128 | 126 | 126 | -1.56% | 6,800 | - | +2.64% | - | - |
11/02 | 128 | 129 | 128 | 128 | +0.59% | 32,400 | - | +4.27% | - | - |
11/01 | 127 | 128 | 125 | 128 | +2% | 8,400 | - | +3.66% | - | - |
10/31 | 125 | 126 | 125 | 125 | -0.79% | 16,400 | - | +2.46% | - | - |
10/30 | 127 | 127 | 126 | 126 | -0.79% | 6,800 | - | +3.28% | - | - |