株価チャート
2012/04/24～2013/01/31
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 | 2/1, 株式分割 1→2 |
| 2013 |
| 01/31 | 200 | 200 | 196 | 197 | -1.5% | 4,200 | 16億4849万 | +0.51% | 9.33 | 1.26 |
| 01/30 | 196 | 201 | 196 | 200 | -0.5% | 7,000 | 16億7360万 | +2.56% | 9.47 | 1.28 |
| 01/29 | 190 | 201 | 186 | 201 | -3.13% | 33,000 | 16億8196万 | +4.15% | 9.52 | 1.29 |
| 01/28 | 206 | 208 | 204 | 208 | +2.72% | 25,400 | 17億3636万 | +8.07% | 9.83 | 1.33 |
| 01/25 | 204 | 207 | 200 | 202 | -0.98% | 29,600 | 16億9033万 | +6.32% | 9.57 | 1.29 |
| 01/24 | 206 | 206 | 204 | 204 | -0.49% | 10,400 | 17億707万 | +7.94% | 9.66 | 1.3 |
| 01/23 | 203 | 205 | 203 | 205 | +1.23% | 4,400 | 17億1544万 | +9.63% | 9.71 | 1.31 |
| 01/22 | 206 | 206 | 203 | 203 | -1.22% | 8,200 | 16億9452万 | +9.46% | 9.59 | 1.29 |
| 01/21 | 205 | 205 | 204 | 205 | +0.74% | 8,800 | 17億1544万 | +11.41% | 9.71 | 1.31 |
| 01/18 | 204 | 205 | 203 | 204 | +1.5% | 9,800 | 17億288万 | +11.2% | 9.64 | 1.3 |
| 01/17 | 201 | 203 | 200 | 201 | -1.47% | 7,000 | 16億7778万 | +10.16% | 9.5 | 1.28 |
| 01/16 | 204 | 204 | 200 | 204 | -1.93% | 19,600 | 17億288万 | +12.43% | 9.64 | 1.3 |
| 01/15 | 205 | 208 | 204 | 208 | +1.22% | 13,400 | 17億3636万 | +15.92% | 9.83 | 1.33 |
| 01/11 | 205 | 208 | 200 | 205 | +1.49% | 24,000 | 17億1544万 | +15.82% | 9.71 | 1.31 |
| 01/10 | 205 | 205 | 200 | 202 | -1.22% | 27,200 | 16億9033万 | +15.43% | 9.57 | 1.29 |
| 01/09 | 204 | 205 | 201 | 205 | +2% | 18,200 | 17億1125万 | +18.9% | 9.69 | 1.31 |
| 01/08 | 205 | 205 | 200 | 201 | +0.75% | 18,000 | 16億7778万 | +17.94% | 9.5 | 1.28 |
| 01/07 | 199 | 199 | 197 | 199 | +1.79% | 17,400 | 16億6523万 | +19.16% | 9.43 | 1.27 |
| 01/04 | 197 | 197 | 189 | 196 | +3.99% | 20,600 | 16億3594万 | +18.48% | 9.26 | 1.25 |
| 2012 |
| 12/28 | 185 | 189 | 185 | 188 | +1.62% | 17,800 | - | +16.05% | - | - |
| 12/27 | 186 | 190 | 182 | 185 | +1.93% | 22,600 | - | +15.63% | - | - |
| 12/26 | 173 | 187 | 173 | 182 | +6.45% | 32,600 | - | +14.87% | - | - |
| 12/25 | 168 | 171 | 167 | 171 | +5.9% | 23,600 | - | +9.29% | - | - |
| 12/21 | 165 | 165 | 161 | 161 | +0.63% | 6,000 | - | +3.87% | - | - |
| 12/20 | 170 | 170 | 160 | 160 | -5.04% | 14,200 | - | +3.9% | - | - |
| 12/19 | 166 | 169 | 165 | 169 | +1.2% | 6,800 | - | +10.13% | - | - |
| 12/18 | 169 | 169 | 165 | 167 | -1.48% | 10,800 | - | +10.26% | - | - |
| 12/17 | 169 | 169 | 165 | 169 | +0.3% | 10,800 | - | +12.67% | - | - |
| 12/14 | 163 | 169 | 163 | 169 | +2.12% | 11,200 | - | +13.09% | - | - |
| 12/13 | 162 | 170 | 162 | 165 | +1.85% | 22,400 | - | +12.24% | - | - |
| 12/12 | 158 | 162 | 155 | 162 | +0.62% | 37,000 | - | +10.96% | - | - |
| 12/11 | 160 | 164 | 160 | 161 | -1.23% | 14,200 | - | +11.03% | - | - |
| 12/10 | 177 | 177 | 163 | 163 | -5.23% | 24,800 | - | +13.19% | - | - |
| 12/07 | 176 | 178 | 171 | 172 | -4.44% | 48,800 | - | +20.28% | - | - |
| 12/06 | 211 | 229 | 177 | 180 | -7.69% | 455,400 | - | +27.66% | - | - |
| 12/05 | 190 | 195 | 186 | 195 | +25.81% | 60,000 | - | +39.29% | - | - |
| 12/04 | 163 | 175 | 152 | 155 | -2.21% | 35,400 | - | +13.14% | - | - |
| 12/03 | 154 | 182 | 151 | 159 | +11.62% | 100,800 | - | +15.69% | - | - |
| 11/30 | 142 | 145 | 140 | 142 | +2.16% | 5,400 | - | +4.41% | - | - |
| 11/29 | 139 | 140 | 139 | 139 | +0.36% | 2,000 | - | +2.21% | - | - |
| 11/28 | 139 | 139 | 138 | 139 | +1.09% | 2,200 | - | +1.84% | - | - |
| 11/27 | 138 | 138 | 137 | 137 | -0.36% | 3,000 | - | +0.74% | - | - |
| 11/26 | 137 | 138 | 137 | 138 | +1.48% | 2,400 | - | +1.1% | - | - |
| 11/22 | 133 | 137 | 132 | 136 | +1.88% | 4,600 | - | -0.37% | - | - |
| 11/21 | 135 | 135 | 133 | 133 | -1.48% | 6,000 | - | -2.92% | - | - |
| 11/20 | 135 | 137 | 135 | 135 | -1.46% | 3,800 | - | -1.46% | - | - |
| 11/19 | 133 | 137 | 133 | 137 | +3.4% | 5,400 | - | +1.48% | - | - |
| 11/16 | 130 | 133 | 130 | 133 | +1.92% | 10,400 | - | -1.12% | - | - |
| 11/15 | 133 | 133 | 130 | 130 | -1.89% | 5,800 | - | -2.26% | - | - |
| 11/14 | 135 | 135 | 132 | 133 | -1.85% | 4,800 | - | +0.38% | - | - |
| 11/13 | 138 | 138 | 134 | 135 | 0% | 2,600 | - | +3.05% | - | - |
| 11/12 | 138 | 138 | 134 | 135 | +0.37% | 2,800 | - | +3.85% | - | - |
| 11/09 | 135 | 135 | 132 | 135 | +0.75% | 4,800 | - | +4.26% | - | - |
| 11/08 | 134 | 134 | 134 | 134 | 0% | 1,200 | - | +5.12% | - | - |
| 11/07 | 136 | 137 | 134 | 134 | -1.11% | 4,200 | - | +5.95% | - | - |
| 11/06 | 137 | 137 | 135 | 135 | -1.46% | 4,200 | - | +8.87% | - | - |
| 11/05 | 139 | 139 | 134 | 137 | +1.48% | 4,600 | - | +11.38% | - | - |
| 11/02 | 134 | 139 | 134 | 135 | +1.5% | 6,000 | - | +10.66% | - | - |
| 11/01 | 139 | 140 | 133 | 133 | -4.32% | 4,400 | - | +10.83% | - | - |
| 10/31 | 135 | 140 | 135 | 139 | +1.46% | 5,400 | 11億6315万 | +16.81% | 6.58 | 0.89 |
| 10/30 | 143 | 143 | 133 | 137 | -3.86% | 5,400 | - | +16.1% | - | - |
| 10/29 | 143 | 143 | 139 | 143 | +1.79% | 2,600 | - | +22.84% | - | - |
| 10/26 | 141 | 148 | 136 | 140 | -0.36% | 10,000 | - | +22.81% | - | - |
| 10/25 | 150 | 151 | 139 | 141 | -6.02% | 9,400 | - | +24.34% | - | - |
| 10/24 | 135 | 150 | 133 | 150 | +14.56% | 41,600 | - | +34.68% | - | - |
| 10/23 | 139 | 151 | 129 | 131 | -4.4% | 42,000 | - | +19.72% | - | - |
| 10/22 | 138 | 148 | 134 | 137 | -5.86% | 35,000 | - | +26.39% | - | - |
| 10/19 | 179 | 193 | 145 | 145 | -10.77% | 137,000 | - | +36.79% | - | - |
| 10/18 | 163 | 163 | 140 | 163 | +32.65% | 116,000 | - | +56.25% | - | - |
| 10/17 | 123 | 123 | 123 | 123 | +25.64% | 43,800 | - | +20.1% | - | - |
| 10/16 | 100 | 100 | 98 | 98 | -2.5% | 1,200 | - | -3.47% | - | - |
| 10/15 | 102 | 102 | 100 | 100 | -5.66% | 800 | - | -0.99% | - | - |
| 10/12 | 102 | 106 | 102 | 106 | -3.64% | 800 | - | +4.95% | - | - |
| 10/11 | 108 | 110 | 108 | 110 | +2.33% | 1,000 | - | +8.91% | - | - |
| 10/10 | 109 | 109 | 108 | 108 | +2.38% | 3,600 | - | +6.44% | - | - |
| 10/09 | 103 | 105 | 103 | 105 | +5% | 400 | - | +5% | - | - |
| 10/05 | 100 | 100 | 100 | 100 | +2.04% | 200 | - | 0% | - | - |
| 10/04 | 96 | 98 | 96 | 98 | +3.16% | 1,800 | - | -2.97% | - | - |
| 10/03 | 104 | 104 | 95 | 95 | -5% | 1,000 | - | -5.94% | - | - |
| 10/02 | 105 | 105 | 100 | 100 | -6.98% | 1,000 | - | -1.96% | - | - |
| 10/01 | 106 | 109 | 106 | 108 | +5.39% | 3,000 | - | +5.39% | - | - |
| 09/28 | 104 | 104 | 102 | 102 | +2% | 600 | - | 0% | - | - |
| 09/27 | 100 | 100 | 100 | 100 | +2.04% | 1,200 | - | -1.96% | - | - |
| 09/26 | 98 | 98 | 98 | 98 | -6.22% | 200 | - | -3.92% | - | - |
| 09/24 | 105 | 105 | 105 | 105 | 0% | 200 | - | +1.46% | - | - |
| 09/21 | 105 | 105 | 105 | 105 | +9.42% | 1,000 | - | +1.46% | - | - |
| 09/20 | 97 | 97 | 95 | 96 | -4.5% | 3,400 | - | -7.28% | - | - |
| 09/19 | 100 | 100 | 100 | 100 | +2.56% | 3,400 | - | -2.91% | - | - |
| 09/18 | 98 | 98 | 98 | 98 | +0.52% | 200 | - | -6.25% | - | - |
| 09/14 | 97 | 97 | 97 | 97 | +0.52% | 200 | - | -6.73% | - | - |
| 09/13 | 96 | 97 | 96 | 97 | -1.03% | 1,000 | - | -8.1% | - | - |
| 09/12 | 98 | 98 | 98 | 98 | 0% | 1,000 | - | -8.02% | - | - |
| 09/11 | 98 | 98 | 98 | 98 | -0.51% | 800 | - | -8.02% | - | - |
| 09/10 | 108 | 109 | 98 | 98 | -5.77% | 5,400 | - | -8.41% | - | - |
| 09/07 | 99 | 104 | 99 | 104 | +8.33% | 2,400 | - | -3.7% | - | - |
| 09/06 | 100 | 100 | 95 | 96 | -7.25% | 4,800 | - | -11.93% | - | - |
| 09/05 | 101 | 104 | 101 | 104 | -1.43% | 2,600 | - | -5.91% | - | - |
| 09/04 | 105 | 105 | 102 | 105 | +1.94% | 1,000 | - | -5.41% | - | - |
| 09/03 | 105 | 105 | 100 | 103 | 0% | 10,000 | - | -8.04% | - | - |
| 08/31 | 108 | 108 | 103 | 103 | -4.63% | 1,400 | - | -9.65% | - | - |
| 08/30 | 105 | 108 | 103 | 108 | +2.86% | 3,200 | - | -6.09% | - | - |
| 08/29 | 110 | 110 | 104 | 105 | -3.67% | 6,000 | - | -9.48% | - | - |
| 08/28 | 110 | 110 | 107 | 109 | -0.91% | 2,400 | - | -6.84% | - | - |
| 08/27 | 109 | 110 | 105 | 110 | +4.76% | 5,000 | - | -7.56% | - | - |
| 08/24 | 105 | 105 | 105 | 105 | +1.94% | 200 | - | -12.5% | - | - |
| 08/23 | 103 | 103 | 103 | 103 | -1.9% | 2,600 | - | -14.88% | - | - |
| 08/22 | 102 | 105 | 102 | 105 | -0.94% | 2,200 | - | -14.63% | - | - |
| 08/21 | 103 | 106 | 103 | 106 | -3.64% | 5,800 | - | -15.2% | - | - |
| 08/20 | 105 | 110 | 105 | 110 | -0.9% | 1,200 | - | -12.7% | - | - |
| 08/17 | 105 | 111 | 105 | 111 | +8.29% | 2,600 | - | -12.6% | - | - |
| 08/16 | 108 | 108 | 103 | 103 | -0.97% | 4,200 | - | -20.54% | - | - |
| 08/15 | 110 | 111 | 103 | 104 | -11.91% | 9,600 | - | -20.38% | - | - |
| 08/10 | 118 | 118 | 118 | 118 | +4.44% | 2,800 | - | -10.98% | - | - |
| 08/09 | 112 | 113 | 112 | 113 | 0% | 800 | - | -15.41% | - | - |
| 08/08 | 108 | 113 | 108 | 113 | +2.27% | 3,600 | - | -16.67% | - | - |
| 08/07 | 111 | 114 | 108 | 110 | -6.38% | 9,400 | - | -19.71% | - | - |
| 08/06 | 118 | 118 | 118 | 118 | -5.62% | 200 | - | -15.47% | - | - |
| 08/02 | 111 | 125 | 111 | 125 | +5.06% | 2,200 | - | -11.07% | - | - |
| 08/01 | 123 | 123 | 119 | 119 | -3.27% | 2,800 | - | -15.96% | - | - |
| 07/31 | 121 | 123 | 121 | 123 | -3.92% | 2,400 | 10億2508万 | -14.34% | 5.8 | 0.78 |
| 07/30 | 128 | 128 | 122 | 128 | -0.39% | 3,800 | - | -11.46% | - | - |
| 07/27 | 128 | 128 | 128 | 128 | 0% | 1,000 | - | -11.72% | - | - |
| 07/25 | 124 | 128 | 124 | 128 | -8.57% | 600 | - | -12.33% | - | - |
| 07/24 | 120 | 140 | 120 | 140 | +6.46% | 1,600 | - | -4.76% | - | - |
| 07/19 | 135 | 135 | 132 | 132 | -6.07% | 3,200 | - | -11.74% | - | - |
| 07/18 | 140 | 140 | 132 | 140 | +1.08% | 1,600 | - | -6.67% | - | - |
| 07/13 | 147 | 147 | 139 | 139 | -5.14% | 1,200 | - | -8.88% | - | - |
| 07/12 | 138 | 147 | 138 | 146 | +2.82% | 1,800 | - | -5.19% | - | - |
| 07/10 | 143 | 143 | 138 | 142 | +2.53% | 3,000 | - | -8.97% | - | - |
| 07/09 | 147 | 147 | 139 | 139 | -3.82% | 2,800 | - | -12.34% | - | - |
| 07/05 | 146 | 146 | 144 | 144 | -1.71% | 400 | - | -10% | - | - |
| 07/04 | 147 | 147 | 147 | 147 | +5.78% | 800 | - | -9.57% | - | - |
| 07/03 | 139 | 140 | 139 | 139 | -2.81% | 1,200 | - | -15.55% | - | - |
| 07/02 | 143 | 143 | 140 | 143 | +0.35% | 2,800 | - | -14.16% | - | - |
| 06/29 | 144 | 151 | 141 | 142 | +0.71% | 2,600 | - | -15.98% | - | - |
| 06/28 | 148 | 148 | 141 | 141 | -10.48% | 2,400 | - | -18.02% | - | - |
| 06/27 | 151 | 158 | 150 | 158 | +10.14% | 2,600 | - | -10% | - | - |
| 06/26 | 143 | 143 | 143 | 143 | -11.73% | 200 | - | -19.21% | - | - |
| 06/25 | 150 | 162 | 138 | 162 | +2.86% | 6,200 | - | - | - | - |
| 06/22 | 158 | 158 | 158 | 158 | 0% | 200 | - | - | - | - |
| 06/11 | 158 | 158 | 158 | 158 | +5% | 2,000 | - | - | - | - |
| 06/08 | 150 | 150 | 150 | 150 | -1.64% | 200 | - | - | - | - |
| 06/05 | 153 | 153 | 153 | 153 | -1.29% | 200 | - | - | - | - |
| 06/04 | 155 | 155 | 155 | 155 | -2.52% | 200 | - | - | - | - |
| 06/01 | 158 | 159 | 147 | 159 | +5.32% | 4,000 | - | - | - | - |
| 05/31 | 151 | 151 | 151 | 151 | -0.33% | 200 | - | - | - | - |
| 05/30 | 168 | 170 | 151 | 151 | -5.63% | 2,600 | - | - | - | - |
| 05/28 | 170 | 182 | 160 | 160 | -5.88% | 6,200 | - | - | - | - |
| 05/23 | 170 | 170 | 170 | 170 | 0% | 1,000 | - | - | - | - |
| 05/21 | 170 | 170 | 170 | 170 | -6.59% | 400 | - | - | - | - |
| 05/18 | 182 | 182 | 182 | 182 | -9.9% | 400 | - | - | - | - |
| 05/15 | 189 | 202 | 189 | 202 | +9.19% | 4,000 | - | - | - | - |
| 05/11 | 195 | 195 | 185 | 185 | -4.88% | 1,000 | - | - | - | - |
| 05/10 | 195 | 195 | 195 | 195 | +0.26% | 3,400 | - | - | - | - |
| 05/09 | 194 | 194 | 194 | 194 | +2.11% | 200 | - | - | - | - |
| 05/08 | 190 | 190 | 190 | 190 | 0% | 400 | - | - | - | - |
| 05/07 | 202 | 202 | 190 | 190 | -6.17% | 1,800 | - | - | - | - |
| 05/02 | 197 | 203 | 190 | 203 | -5.15% | 3,600 | - | - | - | - |
| 05/01 | 214 | 214 | 214 | 214 | 0% | 600 | - | - | - | - |
| 04/27 | 214 | 214 | 214 | 214 | -0.47% | 600 | - | - | - | - |
| 04/25 | 215 | 215 | 215 | 215 | -0.23% | 1,800 | - | - | - | - |
| 04/24 | 215 | 215 | 215 | 215 | 0% | 800 | - | - | - | - |
