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 | 4/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 1,000 | 1,060 | 950 | 1,050 | +5% | 33,600 | 14億3850万 | +21.39% | 16.21 | 3.81 |
| 03/28 | 1,045 | 1,077 | 955 | 1,000 | -4.31% | 18,900 | 13億7000万 | +18.34% | 15.44 | 3.63 |
| 03/27 | 1,020 | 1,098 | 1,016 | 1,045 | +0.38% | 21,200 | 14億3165万 | +26.51% | 16.13 | 3.79 |
| 03/26 | 1,090 | 1,090 | 1,022 | 1,041 | -4.76% | 32,900 | 14億2617万 | +29.48% | 16.07 | 3.78 |
| 03/25 | 1,120 | 1,120 | 1,013 | 1,093 | -9.67% | 74,400 | 14億9741万 | +39.95% | 16.87 | 3.97 |
| 03/22 | 1,251 | 1,315 | 1,130 | 1,210 | -11.49% | 121,700 | 16億5770万 | +60.26% | 18.68 | 4.39 |
| 03/21 | 1,245 | 1,395 | 1,231 | 1,367 | +24.84% | 80,100 | 18億7279万 | +88.81% | 21.1 | 4.96 |
| 03/19 | 1,081 | 1,112 | 1,071 | 1,095 | +0.27% | 11,200 | 15億15万 | +59.62% | 16.9 | 3.97 |
| 03/18 | 1,130 | 1,180 | 1,050 | 1,092 | +1.58% | 38,100 | 14億9604万 | +65.2% | 16.86 | 3.96 |
| 03/15 | 980 | 1,125 | 935 | 1,075 | +9.69% | 110,600 | 14億7275万 | +68.76% | 16.6 | 3.9 |
| 03/14 | 980 | 980 | 925 | 980 | +18.07% | 104,200 | 13億4260万 | +59.61% | 15.13 | 3.56 |
| 03/13 | 788 | 834 | 786 | 830 | +1.47% | 15,300 | 11億3710万 | +39.73% | 12.81 | 3.01 |
| 03/12 | 728 | 869 | 706 | 818 | +12.36% | 44,400 | 11億2066万 | +40.79% | 12.63 | 2.97 |
| 03/11 | 777 | 780 | 707 | 728 | -8.08% | 30,600 | 9億9736万 | +28.17% | 11.24 | 2.64 |
| 03/08 | 803 | 820 | 780 | 792 | -3.41% | 27,000 | 10億8504万 | +41.94% | 12.23 | 2.87 |
| 03/07 | 943 | 943 | 756 | 820 | +3.4% | 155,600 | 11億2340万 | +49.91% | 12.66 | 2.98 |
| 03/06 | 793 | 793 | 793 | 793 | +14.43% | 5,700 | 10億8641万 | +48.5% | 12.24 | 2.88 |
| 03/05 | 780 | 790 | 660 | 693 | -1.7% | 80,800 | 9億4941万 | +32.76% | 10.7 | 2.52 |
| 03/04 | 615 | 705 | 605 | 705 | +16.53% | 110,400 | 9億6585万 | +37.16% | 10.88 | 2.56 |
| 03/01 | 606 | 630 | 588 | 605 | -1.63% | 25,300 | 8億2885万 | +19.8% | 9.34 | 2.2 |
| 02/28 | 563 | 655 | 546 | 615 | +10.81% | 77,200 | 8億4255万 | +22.75% | 9.49 | 2.23 |
| 02/27 | 539 | 555 | 539 | 555 | +0.91% | 4,500 | 7億6035万 | +11.9% | 8.57 | 2.01 |
| 02/26 | 531 | 556 | 531 | 550 | +3.58% | 11,500 | 7億5350万 | +11.56% | 8.49 | 2 |
| 02/25 | 526 | 539 | 520 | 531 | -0.93% | 12,900 | 7億2747万 | +8.37% | 8.2 | 1.93 |
| 02/22 | 536 | 556 | 520 | 536 | -5.3% | 40,700 | 7億3432万 | +10.06% | 8.27 | 1.95 |
| 02/21 | 625 | 625 | 546 | 566 | +7.81% | 94,500 | 7億7542万 | +16.94% | 8.74 | 2.05 |
| 02/20 | 500 | 530 | 480 | 525 | +6.06% | 37,700 | 7億1925万 | +9.6% | 8.1 | 1.91 |
| 02/19 | 463 | 500 | 463 | 495 | +8.79% | 10,000 | 6億7815万 | +3.99% | 7.64 | 1.8 |
| 02/18 | 426 | 455 | 425 | 455 | +4.84% | 9,800 | 6億2335万 | -3.81% | 7.02 | 1.65 |
| 02/15 | 440 | 449 | 415 | 434 | -1.36% | 7,100 | 5億9458万 | -8.25% | 6.7 | 1.58 |
| 02/14 | 430 | 440 | 418 | 440 | +1.38% | 7,900 | 6億280万 | -6.98% | 6.79 | 1.6 |
| 02/13 | 451 | 455 | 427 | 434 | -4.62% | 15,400 | 5億9458万 | -8.25% | 6.7 | 1.58 |
| 02/12 | 495 | 498 | 455 | 455 | -9% | 11,600 | 6億2335万 | -3.6% | 7.02 | 1.65 |
| 02/08 | 496 | 500 | 480 | 500 | +2.88% | 5,900 | 6億8500万 | +6.38% | 7.72 | 1.81 |
| 02/07 | 488 | 490 | 483 | 486 | -1.72% | 3,200 | 6億6582万 | +4.29% | 7.5 | 1.76 |
| 02/06 | 495 | 495 | 486 | 495 | +0.92% | 4,400 | 6億7746万 | +7.03% | 7.63 | 1.79 |
| 02/05 | 497 | 497 | 483 | 490 | -1.9% | 4,600 | 6億7130万 | +6.99% | 7.56 | 1.78 |
| 02/04 | 497 | 500 | 478 | 500 | +1.94% | 7,900 | 6億8431万 | +10.02% | 7.71 | 1.81 |
| 02/01 | 500 | 500 | 488 | 490 | -1.21% | 5,200 | 6億7130万 | +8.89% | 7.56 | 1.78 |
| 01/31 | 499 | 505 | 490 | 496 | +0.2% | 4,400 | 6億7952万 | +11.21% | 7.66 | 1.8 |
| 01/30 | 485 | 499 | 483 | 495 | -0.8% | 6,600 | 6億7815万 | +11.99% | 7.64 | 1.8 |
| 01/29 | 512 | 512 | 490 | 499 | +1.01% | 4,400 | 6億8363万 | +13.93% | 7.7 | 1.81 |
| 01/28 | 499 | 505 | 486 | 494 | -0.6% | 5,300 | 6億7678万 | +13.56% | 7.63 | 1.79 |
| 01/25 | 503 | 505 | 490 | 497 | -1.19% | 2,000 | 6億8089万 | +15.31% | 7.67 | 1.8 |
| 01/24 | 481 | 503 | 476 | 503 | +3.71% | 8,100 | 6億8911万 | +17.8% | 7.77 | 1.83 |
| 01/23 | 488 | 508 | 480 | 485 | +1.68% | 5,500 | 6億6445万 | +14.66% | 7.49 | 1.76 |
| 01/22 | 476 | 486 | 470 | 477 | -0.63% | 5,500 | 6億5349万 | +13.57% | 7.36 | 1.73 |
| 01/21 | 463 | 515 | 463 | 480 | +5.96% | 28,600 | 6億5760万 | +15.11% | 7.41 | 1.74 |
| 01/18 | 470 | 470 | 449 | 453 | -0.44% | 9,200 | 6億2061万 | +9.42% | 6.99 | 1.64 |
| 01/17 | 460 | 479 | 440 | 455 | +3.41% | 11,300 | 6億2335万 | +10.71% | 7.02 | 1.65 |
| 01/16 | 456 | 457 | 440 | 440 | -1.35% | 6,900 | 6億280万 | +7.58% | 6.79 | 1.6 |
| 01/15 | 432 | 447 | 429 | 446 | +3% | 4,400 | 6億1102万 | +9.58% | 6.89 | 1.62 |
| 01/11 | 436 | 446 | 433 | 433 | -2.26% | 1,600 | 5億9321万 | +6.91% | 6.68 | 1.57 |
| 01/10 | 449 | 450 | 432 | 443 | +0.11% | 3,100 | 6億691万 | +9.65% | 6.84 | 1.61 |
| 01/09 | 430 | 454 | 428 | 443 | +3.15% | 3,300 | 6億622万 | +9.8% | 6.83 | 1.61 |
| 01/08 | 410 | 484 | 410 | 429 | +2.14% | 18,300 | 5億8773万 | +6.98% | 6.62 | 1.56 |
| 01/07 | 399 | 426 | 399 | 420 | +5% | 4,000 | 5億7540万 | +5% | 6.48 | 1.52 |
| 01/04 | 400 | 407 | 396 | 400 | +2.3% | 5,300 | 5億4800万 | 0% | 6.18 | 1.45 |
| 2012 |
| 12/28 | 388 | 398 | 388 | 391 | 0% | 2,700 | - | -2.25% | - | - |
| 12/27 | 386 | 405 | 381 | 391 | +0.51% | 2,100 | - | -2.49% | - | - |
| 12/26 | 394 | 394 | 380 | 389 | -1.39% | 3,100 | - | -3.23% | - | - |
| 12/25 | 400 | 400 | 388 | 395 | -2.59% | 800 | - | -2.35% | - | - |
| 12/21 | 399 | 405 | 395 | 405 | +3.18% | 2,200 | - | +0.25% | - | - |
| 12/20 | 393 | 394 | 390 | 393 | -0.63% | 1,300 | - | -3.09% | - | - |
| 12/19 | 400 | 400 | 395 | 395 | -2.23% | 1,800 | - | -2.71% | - | - |
| 12/18 | 400 | 404 | 395 | 404 | -0.25% | 6,400 | - | -0.74% | - | - |
| 12/17 | 400 | 405 | 397 | 405 | +1.76% | 2,700 | - | -0.74% | - | - |
| 12/14 | 398 | 403 | 395 | 398 | -2.69% | 1,400 | - | -3.4% | - | - |
| 12/13 | 397 | 410 | 396 | 409 | +2.25% | 800 | - | -1.68% | - | - |
| 12/12 | 398 | 415 | 398 | 400 | -1.23% | 2,400 | - | -4.99% | - | - |
| 12/11 | 395 | 405 | 393 | 405 | -0.61% | 600 | - | -4.71% | - | - |
| 12/10 | 401 | 408 | 394 | 408 | +1.62% | 3,600 | - | -4.79% | - | - |
| 12/07 | 394 | 412 | 390 | 401 | +2.82% | 3,100 | - | -6.96% | - | - |
| 12/06 | 390 | 395 | 389 | 390 | +1.56% | 1,100 | - | -9.93% | - | - |
| 12/05 | 394 | 394 | 363 | 384 | -2.41% | 10,100 | - | -11.52% | - | - |
| 12/04 | 410 | 410 | 387 | 394 | -3.2% | 5,700 | - | -9.95% | - | - |
| 12/03 | 414 | 414 | 407 | 407 | 0% | 3,000 | - | -7.4% | - | - |
| 11/30 | 409 | 411 | 407 | 407 | -0.61% | 5,000 | - | -7.82% | - | - |
| 11/29 | 413 | 416 | 405 | 409 | +0.86% | 11,800 | - | -7.67% | - | - |
| 11/28 | 410 | 415 | 406 | 406 | -0.37% | 3,600 | - | -8.47% | - | - |
| 11/27 | 403 | 416 | 403 | 407 | -0.73% | 1,400 | - | -8.54% | - | - |
| 11/26 | 416 | 418 | 405 | 410 | +0.37% | 2,400 | - | -8.07% | - | - |
| 11/22 | 409 | 410 | 409 | 409 | -0.85% | 2,600 | - | -8.41% | - | - |
| 11/21 | 413 | 415 | 412 | 412 | -0.24% | 1,700 | - | -7.83% | - | - |
| 11/20 | 414 | 421 | 413 | 413 | -3.05% | 3,700 | - | -7.81% | - | - |
| 11/19 | 415 | 429 | 410 | 426 | +2.65% | 2,000 | - | -4.91% | - | - |
| 11/16 | 416 | 416 | 405 | 415 | -0.12% | 3,700 | - | -7.37% | - | - |
| 11/15 | 412 | 417 | 400 | 416 | +0.85% | 5,200 | - | -7.67% | - | - |
| 11/14 | 422 | 436 | 412 | 412 | -2.25% | 5,300 | - | -8.65% | - | - |
| 11/13 | 453 | 453 | 420 | 422 | -5.49% | 17,100 | - | -6.54% | - | - |
| 11/12 | 472 | 472 | 441 | 446 | -9.44% | 11,400 | - | -1.33% | - | - |
| 11/09 | 492 | 495 | 462 | 493 | -1.5% | 17,400 | - | +8.96% | - | - |
| 11/08 | 491 | 510 | 468 | 500 | -8.76% | 70,000 | - | +11.11% | - | - |
| 11/07 | 487 | 548 | 480 | 548 | +14.17% | 66,200 | - | +22.32% | - | - |
| 11/06 | 476 | 489 | 470 | 480 | -1.94% | 7,400 | - | +7.62% | - | - |
| 11/05 | 492 | 522 | 473 | 490 | +2.41% | 28,000 | - | +9.26% | - | - |
| 11/02 | 454 | 480 | 445 | 478 | +6.94% | 19,500 | - | +6.94% | - | - |
| 11/01 | 435 | 447 | 429 | 447 | +3.11% | 5,800 | - | -0.22% | - | - |
| 10/31 | 435 | 455 | 425 | 434 | -1.81% | 7,900 | - | -3.88% | - | - |
| 10/30 | 450 | 458 | 439 | 442 | -1.89% | 9,600 | - | -2.11% | - | - |
