株価チャート
2012/09/24～2013/02/21
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 |
|---|
| 2016 | 10/1, 株式分割 1→4 |
| 2013 |
| 02/21 | 688 | 700 | 680 | 700 | +2.26% | 154,400 | 421億1032万 | +5.9% | 7.87 | 1.34 |
| 02/20 | 659 | 685 | 654 | 685 | +6.12% | 162,400 | 411億7787万 | +3.87% | 7.7 | 1.31 |
| 02/19 | 638 | 655 | 636 | 645 | +1.42% | 81,600 | 388億165万 | -1.68% | 7.25 | 1.24 |
| 02/18 | 610 | 648 | 609 | 636 | +3.96% | 144,800 | 382億6023万 | -2.75% | 7.15 | 1.22 |
| 02/15 | 625 | 625 | 588 | 612 | -4.04% | 318,800 | 368億141万 | -6.32% | 6.88 | 1.17 |
| 02/14 | 652 | 655 | 616 | 638 | -2.78% | 286,800 | 383億5047万 | -2.07% | 7.17 | 1.22 |
| 02/13 | 663 | 688 | 648 | 656 | -0.53% | 316,000 | 394億4834万 | +1.35% | 7.37 | 1.26 |
| 02/12 | 670 | 672 | 652 | 659 | +0.57% | 121,200 | 396億5889万 | +2.37% | 7.41 | 1.26 |
| 02/08 | 650 | 672 | 650 | 656 | +1.08% | 205,200 | 394億3330万 | +2.42% | 7.37 | 1.26 |
| 02/07 | 663 | 670 | 625 | 649 | -3.57% | 508,000 | 390億1220万 | +2.13% | 7.29 | 1.24 |
| 02/06 | 692 | 702 | 639 | 673 | -2.89% | 337,600 | 404億5598万 | +6.75% | 7.56 | 1.29 |
| 02/05 | 710 | 712 | 680 | 693 | -4.55% | 339,200 | 416億5913万 | +11.16% | 7.79 | 1.33 |
| 02/04 | 709 | 744 | 709 | 726 | +2.73% | 437,200 | 436億4433万 | +17.97% | 8.16 | 1.39 |
| 02/01 | 709 | 710 | 695 | 706 | -0.7% | 155,600 | 424億8630万 | +16.74% | 7.94 | 1.35 |
| 01/31 | 713 | 718 | 709 | 711 | -0.87% | 107,200 | 427億8709万 | +19.14% | 8 | 1.36 |
| 01/30 | 719 | 724 | 708 | 718 | +2.65% | 226,000 | 431億6307万 | +22.02% | 8.07 | 1.37 |
| 01/29 | 688 | 710 | 681 | 699 | +4.13% | 233,600 | 420億5016万 | +20.93% | 7.86 | 1.34 |
| 01/28 | 650 | 674 | 650 | 671 | +4.92% | 164,000 | 403億8078万 | +17.97% | 7.55 | 1.29 |
| 01/25 | 635 | 647 | 634 | 640 | +2.03% | 134,400 | 384億8582万 | +14.04% | 7.19 | 1.23 |
| 01/24 | 616 | 629 | 613 | 627 | +0.2% | 86,400 | 377億1881万 | +13.38% | 7.05 | 1.2 |
| 01/23 | 613 | 635 | 588 | 626 | +0.81% | 221,200 | 376億4361万 | +14.61% | 7.03 | 1.2 |
| 01/22 | 630 | 635 | 621 | 621 | -1.47% | 68,000 | 373億4283万 | +14.95% | 6.98 | 1.19 |
| 01/21 | 638 | 644 | 625 | 630 | -0.04% | 180,000 | 378億9928万 | +18.2% | 7.08 | 1.21 |
| 01/18 | 639 | 643 | 629 | 630 | -0.36% | 92,800 | 379億1432万 | +19.82% | 7.09 | 1.21 |
| 01/17 | 638 | 640 | 611 | 633 | 0% | 280,800 | 380億4968万 | +22.1% | 7.11 | 1.21 |
| 01/16 | 630 | 638 | 606 | 633 | +1.98% | 232,400 | 380億4968万 | +23.78% | 7.11 | 1.21 |
| 01/15 | 607 | 630 | 607 | 620 | +4.24% | 286,000 | 373億1275万 | +23.56% | 6.97 | 1.19 |
| 01/11 | 614 | 625 | 595 | 595 | -1.04% | 202,400 | 357億9377万 | +20.2% | 6.69 | 1.14 |
| 01/10 | 583 | 607 | 575 | 601 | +5.02% | 246,000 | 361億6975万 | +23.21% | 6.76 | 1.15 |
| 01/09 | 542 | 579 | 533 | 573 | +5.53% | 251,600 | 344億4022万 | +19.02% | 6.44 | 1.1 |
| 01/08 | 554 | 561 | 543 | 543 | -3.17% | 147,600 | 326億3549万 | +14.45% | 6.1 | 1.04 |
| 01/07 | 574 | 583 | 543 | 560 | -2.65% | 272,000 | 337億329万 | +19.46% | 6.3 | 1.07 |
| 01/04 | 558 | 581 | 557 | 576 | +7.57% | 311,600 | 346億2069万 | +24.3% | 6.47 | 1.1 |
| 2012 |
| 12/28 | 520 | 540 | 520 | 535 | +3.38% | 293,200 | - | +17.32% | - | - |
| 12/27 | 500 | 520 | 500 | 518 | +4.65% | 209,200 | - | +14.75% | - | - |
| 12/26 | 489 | 498 | 489 | 495 | +2.12% | 134,000 | - | +10.63% | - | - |
| 12/25 | 490 | 490 | 475 | 484 | -1.17% | 85,200 | - | +9.07% | - | - |
| 12/21 | 491 | 491 | 476 | 490 | +0.2% | 113,200 | - | +11.11% | - | - |
| 12/20 | 491 | 491 | 488 | 489 | -0.46% | 159,600 | - | +11.9% | - | - |
| 12/19 | 496 | 496 | 490 | 491 | +2.08% | 154,400 | - | +13.45% | - | - |
| 12/18 | 475 | 483 | 475 | 481 | +2.94% | 109,600 | - | +12.18% | - | - |
| 12/17 | 465 | 468 | 462 | 468 | +1.91% | 101,200 | - | +9.74% | - | - |
| 12/14 | 460 | 460 | 458 | 459 | +0.6% | 34,400 | - | +8.45% | - | - |
| 12/13 | 455 | 461 | 455 | 456 | +0.33% | 81,600 | - | +8.31% | - | - |
| 12/12 | 457 | 460 | 446 | 455 | -0.44% | 73,200 | - | +8.47% | - | - |
| 12/11 | 461 | 465 | 446 | 457 | -0.05% | 138,400 | - | +9.74% | - | - |
| 12/10 | 450 | 457 | 448 | 457 | +2.18% | 104,800 | - | +10.33% | - | - |
| 12/07 | 443 | 450 | 443 | 447 | -0.67% | 86,800 | - | +8.76% | - | - |
| 12/06 | 445 | 455 | 442 | 450 | +2.56% | 166,800 | - | +10.29% | - | - |
| 12/05 | 428 | 440 | 423 | 439 | +4.34% | 118,000 | - | +8.33% | - | - |
| 12/04 | 432 | 432 | 416 | 421 | -2.55% | 88,800 | - | +4.6% | - | - |
| 12/03 | 429 | 435 | 429 | 432 | +2.31% | 98,000 | - | +7.88% | - | - |
| 11/30 | 428 | 433 | 422 | 422 | -0.76% | 87,600 | - | +6.23% | - | - |
| 11/29 | 413 | 425 | 411 | 425 | +3.34% | 115,200 | - | +7.59% | - | - |
| 11/28 | 412 | 415 | 411 | 411 | +0.37% | 32,800 | - | +4.91% | - | - |
| 11/27 | 409 | 413 | 409 | 410 | +0.18% | 43,200 | - | +5.06% | - | - |
| 11/26 | 413 | 413 | 409 | 409 | -0.79% | 32,400 | - | +5.14% | - | - |
| 11/22 | 410 | 414 | 409 | 412 | +0.55% | 34,000 | - | +6.52% | - | - |
| 11/21 | 413 | 415 | 409 | 410 | -0.73% | 49,600 | - | +6.49% | - | - |
| 11/20 | 413 | 415 | 410 | 413 | +0.12% | 48,000 | - | +7.83% | - | - |
| 11/19 | 401 | 418 | 401 | 413 | +3.38% | 70,800 | - | +8.55% | - | - |
| 11/16 | 401 | 405 | 399 | 399 | -0.19% | 50,800 | - | +5.84% | - | - |
| 11/15 | 395 | 400 | 388 | 400 | +2.24% | 41,200 | - | +6.6% | - | - |
| 11/14 | 387 | 396 | 381 | 391 | +0.06% | 43,600 | - | +4.55% | - | - |
| 11/13 | 402 | 403 | 378 | 391 | -2.62% | 72,800 | - | +4.76% | - | - |
| 11/12 | 400 | 404 | 398 | 401 | +0.31% | 51,600 | - | +8.15% | - | - |
| 11/09 | 400 | 402 | 394 | 400 | -0.37% | 57,200 | - | +8.11% | - | - |
| 11/08 | 400 | 402 | 395 | 402 | -0.19% | 46,800 | - | +9.1% | - | - |
| 11/07 | 400 | 407 | 397 | 402 | +1.77% | 78,800 | - | +9.9% | - | - |
| 11/06 | 420 | 421 | 395 | 395 | -2.41% | 207,200 | - | +8.88% | - | - |
| 11/05 | 392 | 405 | 389 | 405 | +4.92% | 172,800 | - | +12.19% | - | - |
| 11/02 | 381 | 387 | 380 | 386 | +3% | 77,200 | - | +7.82% | - | - |
| 11/01 | 369 | 375 | 368 | 375 | +1.83% | 139,200 | - | +5.27% | - | - |
| 10/31 | 367 | 369 | 367 | 368 | +0.48% | 18,000 | - | +3.66% | - | - |
| 10/30 | 370 | 370 | 366 | 366 | +0.34% | 41,200 | - | +3.46% | - | - |
| 10/29 | 362 | 366 | 362 | 365 | +0.62% | 20,400 | - | +3.4% | - | - |
| 10/26 | 365 | 365 | 359 | 363 | +0.55% | 12,000 | - | +3.05% | - | - |
| 10/25 | 362 | 365 | 361 | 361 | +0.42% | 32,400 | - | +3.07% | - | - |
| 10/24 | 357 | 362 | 357 | 359 | -1.51% | 18,400 | - | +2.94% | - | - |
| 10/23 | 365 | 365 | 363 | 365 | -0.68% | 18,400 | - | +4.81% | - | - |
| 10/22 | 362 | 367 | 360 | 367 | +0.62% | 26,400 | - | +5.84% | - | - |
| 10/19 | 362 | 365 | 362 | 365 | +1.39% | 30,000 | - | +5.8% | - | - |
| 10/18 | 352 | 361 | 352 | 360 | +2.35% | 37,200 | - | +4.96% | - | - |
| 10/17 | 353 | 354 | 349 | 352 | +1.08% | 26,400 | - | +2.85% | - | - |
| 10/16 | 343 | 348 | 343 | 348 | +1.09% | 17,200 | - | +2.35% | - | - |
| 10/15 | 355 | 355 | 341 | 344 | -3.03% | 46,800 | - | +1.55% | - | - |
| 10/12 | 360 | 361 | 355 | 355 | -1.25% | 22,400 | - | +5.03% | - | - |
| 10/11 | 356 | 360 | 355 | 360 | -0.14% | 20,000 | - | +6.99% | - | - |
| 10/10 | 361 | 363 | 357 | 360 | -0.55% | 42,800 | - | +7.78% | - | - |
| 10/09 | 365 | 370 | 355 | 362 | +1.97% | 81,200 | - | +9.04% | - | - |
| 10/05 | 349 | 356 | 349 | 355 | +1.43% | 38,400 | - | +7.58% | - | - |
| 10/04 | 355 | 355 | 350 | 350 | -0.78% | 38,400 | - | +6.38% | - | - |
| 10/03 | 340 | 353 | 340 | 353 | +4.06% | 104,800 | - | +7.55% | - | - |
| 10/02 | 338 | 340 | 338 | 339 | +0.52% | 17,600 | - | +3.99% | - | - |
| 10/01 | 341 | 342 | 336 | 337 | -0.95% | 32,000 | - | +3.77% | - | - |
| 09/28 | 341 | 343 | 339 | 341 | +1.41% | 28,800 | - | +5.09% | - | - |
| 09/27 | 338 | 339 | 335 | 336 | -0.74% | 15,200 | - | +3.95% | - | - |
| 09/26 | 339 | 342 | 334 | 338 | -0.29% | 36,400 | - | +5.05% | - | - |
| 09/25 | 344 | 344 | 338 | 339 | -1.38% | 24,000 | - | +5.69% | - | - |
| 09/24 | 339 | 344 | 339 | 344 | +1.47% | 86,400 | - | +7.5% | - | - |
