株価チャート
2012/10/26～2013/03/29
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 | 1/1, 株式分割 1→200 |
| 2013 |
| 03/29 | 265 | 265 | 241 | 249 | -2.55% | 79,600 | 71億8776万 | +31.48% | 59.89 | 6.05 |
| 03/28 | 243 | 260 | 241 | 255 | +3.66% | 85,200 | 73億7577万 | +37.1% | 61.45 | 6.21 |
| 03/27 | 243 | 267 | 241 | 246 | +6.26% | 359,000 | 71億1545万 | +33.7% | 59.28 | 5.99 |
| 03/26 | 220 | 250 | 219 | 232 | +2.21% | 69,800 | 66億9604万 | +27.9% | 55.79 | 5.64 |
| 03/25 | 234 | 235 | 218 | 227 | -2.37% | 56,600 | 65億5142万 | +27.25% | 54.58 | 5.52 |
| 03/22 | 255 | 256 | 228 | 232 | -10.77% | 149,600 | 67億1050万 | +33.33% | 55.91 | 5.65 |
| 03/21 | 255 | 299 | 223 | 260 | 0% | 423,800 | 75億2039万 | +52.94% | 62.66 | 6.33 |
| 03/19 | 240 | 260 | 233 | 260 | +15.56% | 608,400 | 75億2039万 | +56.63% | 62.66 | 6.33 |
| 03/18 | 190 | 225 | 188 | 225 | +18.42% | 248,600 | 65億803万 | +38.89% | 54.22 | 5.48 |
| 03/15 | 180 | 190 | 175 | 190 | +8.57% | 156,400 | 54億9567万 | +19.5% | 45.79 | 4.63 |
| 03/14 | 155 | 183 | 154 | 175 | +14.75% | 130,200 | 50億6180万 | +10.06% | 42.17 | 4.26 |
| 03/13 | 153 | 153 | 150 | 153 | -1.77% | 10,000 | 44億1100万 | -4.69% | 36.75 | 3.71 |
| 03/12 | 158 | 158 | 152 | 155 | -2.36% | 22,600 | 44億9054万 | -3.57% | 37.41 | 3.78 |
| 03/11 | 159 | 160 | 156 | 159 | +0.63% | 52,800 | 45億9901万 | -1.85% | 38.32 | 3.87 |
| 03/08 | 156 | 158 | 155 | 158 | +1.28% | 26,800 | 45億7008万 | -3.07% | 38.08 | 3.85 |
| 03/07 | 158 | 159 | 156 | 156 | -1.58% | 19,400 | 45億1223万 | -4.29% | 37.59 | 3.8 |
| 03/06 | 158 | 159 | 155 | 159 | +2.26% | 19,800 | 45億8454万 | -2.76% | 38.2 | 3.86 |
| 03/05 | 164 | 164 | 153 | 155 | -0.8% | 48,800 | 44億8331万 | -4.32% | 37.35 | 3.78 |
| 03/04 | 157 | 157 | 153 | 156 | -0.16% | 48,000 | 45億1946万 | -3.55% | 37.65 | 3.81 |
| 03/01 | 152 | 158 | 151 | 157 | -1.57% | 28,400 | 45億2669万 | -3.4% | 37.71 | 3.81 |
| 02/28 | 150 | 159 | 146 | 159 | +6.35% | 59,200 | 45億9901万 | -1.24% | 38.32 | 3.87 |
| 02/27 | 153 | 154 | 145 | 150 | -1.64% | 51,600 | 43億2422万 | -6.56% | 36.03 | 3.64 |
| 02/26 | 151 | 157 | 151 | 152 | -1.3% | 38,000 | 43億9653万 | -5% | 36.63 | 3.7 |
| 02/25 | 167 | 171 | 150 | 154 | -6.95% | 212,200 | 44億5438万 | -3.75% | 37.11 | 3.75 |
| 02/22 | 170 | 170 | 162 | 166 | -2.5% | 38,000 | 47億8702万 | +3.44% | 39.88 | 4.03 |
| 02/21 | 181 | 185 | 170 | 170 | -8.12% | 49,800 | 49億995万 | +6.76% | 40.91 | 4.13 |
| 02/20 | 175 | 187 | 162 | 185 | -0.14% | 137,600 | 53億4381万 | +16.19% | 44.52 | 4.5 |
| 02/19 | 161 | 185 | 161 | 185 | +23.33% | 319,400 | 53億5105万 | +17.83% | 44.58 | 4.51 |
| 02/18 | 130 | 150 | 130 | 150 | +20% | 38,000 | 43億3869万 | -3.85% | 36.15 | 3.65 |
| 02/15 | 144 | 144 | 123 | 125 | -14.97% | 57,800 | 36億1557万 | -19.87% | 30.12 | 3.04 |
| 02/14 | 145 | 147 | 145 | 147 | -2% | 8,600 | 42億5191万 | -6.37% | 35.43 | 3.58 |
| 02/13 | 160 | 160 | 147 | 150 | -6.1% | 11,000 | 43億3869万 | -5.06% | 36.15 | 3.65 |
| 02/12 | 160 | 160 | 153 | 160 | +0.16% | 31,000 | 46億2070万 | +1.11% | 38.5 | 3.89 |
| 02/08 | 160 | 175 | 160 | 160 | -17.99% | 140,000 | 46億1347万 | +0.95% | 38.44 | 3.89 |
| 02/07 | 185 | 199 | 185 | 195 | +6.28% | 34,400 | 56億2583万 | +23.1% | 46.87 | 4.74 |
| 02/06 | 184 | 188 | 183 | 183 | +2.23% | 22,600 | 52億9320万 | +17.31% | 44.1 | 4.46 |
| 02/05 | 188 | 190 | 178 | 179 | -8.21% | 32,600 | 51億7750万 | +15.48% | 43.14 | 4.36 |
| 02/04 | 175 | 205 | 174 | 195 | +12.88% | 128,600 | 56億4029万 | +26.62% | 46.99 | 4.75 |
| 02/01 | 161 | 173 | 161 | 173 | +8.31% | 63,200 | 49億9672万 | +13.65% | 41.63 | 4.21 |
| 01/31 | 150 | 160 | 148 | 160 | +7.95% | 50,400 | 46億1347万 | +5.63% | 38.44 | 3.89 |
| 01/30 | 147 | 158 | 147 | 148 | +1.79% | 47,200 | 42億7360万 | -2.15% | 35.61 | 3.6 |
| 01/29 | 154 | 154 | 145 | 145 | -3.23% | 11,800 | 41億9840万 | -3.23% | 34.98 | 3.54 |
| 01/28 | 150 | 150 | 148 | 150 | 0% | 11,000 | 43億3869万 | +0.67% | 36.15 | 3.65 |
| 01/25 | 147 | 155 | 143 | 150 | +5.26% | 23,800 | 43億3869万 | +0.67% | 36.15 | 3.65 |
| 01/24 | 139 | 143 | 139 | 143 | +0.96% | 12,200 | 41億2175万 | -3.72% | 34.34 | 3.47 |
| 01/23 | 149 | 149 | 141 | 141 | -3.85% | 21,800 | 40億8270万 | -4.63% | 34.02 | 3.44 |
| 01/22 | 150 | 153 | 146 | 147 | -2.13% | 29,200 | 42億4613万 | -0.14% | 35.38 | 3.58 |
| 01/21 | 145 | 150 | 145 | 150 | +3.09% | 11,800 | 43億3869万 | +2.04% | 36.15 | 3.65 |
| 01/18 | 150 | 157 | 145 | 146 | -3% | 26,400 | 42億852万 | -0.34% | 35.06 | 3.54 |
| 01/17 | 159 | 159 | 148 | 150 | +0.64% | 9,000 | 43億3869万 | +2.74% | 36.15 | 3.65 |
| 01/16 | 147 | 155 | 147 | 149 | -0.63% | 9,200 | 43億1121万 | +2.79% | 35.92 | 3.63 |
| 01/15 | 155 | 155 | 143 | 150 | -2.6% | 13,000 | 43億3869万 | +4.17% | 36.15 | 3.65 |
| 01/11 | 159 | 159 | 154 | 154 | -1.6% | 5,200 | 44億5438万 | +6.94% | 37.11 | 3.75 |
| 01/10 | 162 | 162 | 157 | 157 | +0.97% | 6,000 | 45億2669万 | +9.44% | 37.71 | 3.81 |
| 01/09 | 158 | 158 | 154 | 155 | -3.43% | 9,400 | 44億8331万 | +8.39% | 37.35 | 3.78 |
| 01/08 | 157 | 161 | 157 | 161 | +2.39% | 13,200 | 46億4239万 | +13.03% | 38.68 | 3.91 |
| 01/07 | 155 | 159 | 153 | 157 | +4.5% | 13,000 | 45億3393万 | +10.39% | 37.77 | 3.82 |
| 01/04 | 153 | 158 | 150 | 150 | -3.23% | 8,600 | 43億3869万 | +6.38% | 36.15 | 3.65 |
| 2012 |
| 12/28 | 151 | 156 | 150 | 155 | -2.21% | 8,800 | - | +9.93% | - | - |
| 12/27 | 160 | 167 | 152 | 159 | +0.63% | 21,800 | - | +12.41% | - | - |
| 12/26 | 150 | 158 | 150 | 158 | +5.35% | 32,200 | - | +12.5% | - | - |
| 12/25 | 147 | 154 | 147 | 150 | -0.33% | 39,600 | - | +6.79% | - | - |
| 12/21 | 150 | 150 | 148 | 150 | 0% | 5,200 | 43億3215万 | +7.91% | 36.09 | 3.65 |
| 12/20 | 136 | 150 | 136 | 150 | +5.26% | 15,000 | - | +8.7% | - | - |
| 12/19 | 134 | 150 | 134 | 143 | +8.78% | 21,400 | - | +4.01% | - | - |
| 12/18 | 131 | 131 | 131 | 131 | -2.96% | 200 | - | -4.38% | - | - |
| 12/17 | 131 | 135 | 131 | 135 | 0% | 1,400 | - | -1.46% | - | - |
| 12/14 | 134 | 135 | 134 | 135 | +0.82% | 2,000 | - | -1.46% | - | - |
| 12/13 | 130 | 134 | 128 | 134 | +2.68% | 4,800 | - | -2.97% | - | - |
| 12/12 | 128 | 131 | 128 | 130 | -1.58% | 5,400 | - | -5.51% | - | - |
| 12/11 | 130 | 133 | 130 | 133 | -1.89% | 1,600 | - | -4.68% | - | - |
| 12/10 | 135 | 135 | 135 | 135 | +0.04% | 600 | - | -2.84% | - | - |
| 12/07 | 135 | 135 | 135 | 135 | +1.89% | 11,800 | - | -2.88% | - | - |
| 12/06 | 131 | 135 | 131 | 133 | -0.38% | 2,400 | - | -5.36% | - | - |
| 12/04 | 133 | 133 | 133 | 133 | 0% | 400 | - | -5% | - | - |
| 12/03 | 140 | 140 | 133 | 133 | -3.97% | 4,200 | - | -5.67% | - | - |
| 11/30 | 139 | 139 | 139 | 139 | +0.73% | 600 | - | -1.77% | - | - |
| 11/29 | 138 | 138 | 138 | 138 | 0% | 1,600 | - | -2.48% | - | - |
| 11/27 | 135 | 138 | 135 | 138 | -5.17% | 800 | - | -2.48% | - | - |
| 11/26 | 145 | 145 | 145 | 145 | 0% | 3,400 | - | +2.84% | - | - |
| 11/22 | 145 | 145 | 145 | 145 | -0.21% | 1,200 | - | +2.84% | - | - |
| 11/21 | 145 | 145 | 145 | 145 | -4.25% | 600 | - | +3.05% | - | - |
| 11/20 | 152 | 152 | 152 | 152 | +1.51% | 4,400 | - | +8.39% | - | - |
| 11/19 | 150 | 150 | 145 | 150 | +3.82% | 6,600 | - | +7.55% | - | - |
| 11/16 | 142 | 144 | 142 | 144 | +2.89% | 7,200 | - | +4.35% | - | - |
| 11/15 | 140 | 140 | 140 | 140 | +11.51% | 1,000 | - | +1.41% | - | - |
| 11/14 | 125 | 126 | 122 | 126 | +0.4% | 1,200 | - | -9.06% | - | - |
| 11/13 | 130 | 130 | 123 | 125 | -3.85% | 4,400 | - | -10.07% | - | - |
| 11/12 | 138 | 138 | 130 | 130 | -5.45% | 3,600 | - | -6.47% | - | - |
| 11/09 | 138 | 140 | 135 | 138 | -2.83% | 3,200 | - | -1.08% | - | - |
| 11/08 | 138 | 142 | 130 | 142 | +0.18% | 10,400 | - | +1.8% | - | - |
| 11/07 | 148 | 150 | 138 | 141 | -3.75% | 55,200 | - | +0.89% | - | - |
| 11/06 | 140 | 147 | 140 | 147 | +2.98% | 2,400 | - | +4.82% | - | - |
| 11/05 | 143 | 143 | 143 | 143 | +1.79% | 200 | - | +2.52% | - | - |
| 11/02 | 138 | 140 | 138 | 140 | 0% | 1,600 | - | +0.72% | - | - |
| 11/01 | 140 | 140 | 140 | 140 | 0% | 600 | - | 0% | - | - |
| 10/31 | 143 | 143 | 140 | 140 | -6.42% | 1,200 | - | 0% | - | - |
| 10/30 | 150 | 150 | 140 | 150 | -0.1% | 1,200 | - | +6.86% | - | - |
| 10/29 | 150 | 150 | 150 | 150 | +2.92% | 2,400 | - | +6.96% | - | - |
| 10/26 | 150 | 150 | 146 | 146 | +0.38% | 2,200 | - | +4.68% | - | - |
