株価チャート
2012/12/18～2013/05/21
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 |
|---|
| 2020 | 3/1, 株式分割 1→2 |
| 2016 | 3/1, 株式分割 1→3 |
| 2014 | 9/1, 株式分割 1→3 |
| 2013 |
| 05/21 | 182 | 182 | 173 | 175 | -3.52% | 642,600 | 332億554万 | -3.69% | 18.34 | 3.78 |
| 05/20 | 183 | 186 | 179 | 182 | -0.91% | 527,400 | 344億1589万 | +0.93% | 19 | 3.92 |
| 05/17 | 164 | 185 | 164 | 183 | +11.68% | 624,600 | 347億3163万 | +3% | 19.18 | 3.95 |
| 05/16 | 172 | 174 | 156 | 164 | -9.08% | 1,656,000 | 311億60万 | -6.72% | 17.17 | 3.54 |
| 05/15 | 191 | 191 | 173 | 181 | -4.97% | 736,200 | 342億539万 | +3.77% | 18.89 | 3.89 |
| 05/14 | 189 | 190 | 188 | 190 | -0.29% | 304,200 | 359億9460万 | +10.47% | 19.88 | 4.1 |
| 05/13 | 185 | 191 | 185 | 191 | +3.63% | 432,000 | 360億9985万 | +12.09% | 19.93 | 4.11 |
| 05/10 | 187 | 190 | 183 | 184 | -1.19% | 464,400 | 348億3688万 | +10.11% | 19.24 | 3.97 |
| 05/09 | 199 | 199 | 186 | 186 | -5.37% | 790,200 | 352億5787万 | +13.48% | 19.47 | 4.01 |
| 05/08 | 203 | 203 | 195 | 197 | -2.34% | 1,085,400 | 372億5757万 | +21.4% | 20.57 | 4.24 |
| 05/07 | 198 | 204 | 196 | 201 | +3.13% | 763,200 | 381億5217万 | +26.66% | 21.07 | 4.34 |
| 05/02 | 194 | 196 | 189 | 195 | +0.43% | 448,200 | 369億9445万 | +25.18% | 20.43 | 4.21 |
| 05/01 | 189 | 198 | 188 | 194 | +2.34% | 835,200 | 368億3658万 | +27.09% | 20.34 | 4.19 |
| 04/30 | 182 | 191 | 181 | 190 | +4.27% | 759,600 | 359億9460万 | +26.67% | 19.88 | 4.1 |
| 04/26 | 190 | 190 | 182 | 182 | -3.53% | 392,400 | 345億2114万 | +23.96% | 19.06 | 3.93 |
| 04/25 | 186 | 190 | 178 | 189 | +1.04% | 709,200 | 357億8410万 | +31.17% | 19.76 | 4.07 |
| 04/24 | 188 | 192 | 187 | 187 | -2.32% | 907,200 | 354億1574万 | +32.58% | 19.56 | 4.03 |
| 04/23 | 190 | 194 | 189 | 191 | -3.09% | 770,400 | 362億5772万 | +38.69% | 20.02 | 4.13 |
| 04/22 | 187 | 203 | 184 | 198 | +5.33% | 1,011,600 | 374億1544万 | +47.39% | 20.66 | 4.26 |
| 04/19 | 189 | 190 | 178 | 188 | -2.03% | 1,254,600 | 355億2099万 | +44.23% | 19.61 | 4.04 |
| 04/18 | 185 | 191 | 177 | 191 | +17.06% | 3,099,600 | 362億5772万 | +50.7% | 20.02 | 4.13 |
| 04/17 | 154 | 164 | 153 | 164 | +9.69% | 1,395,000 | 309億7430万 | +31.85% | 17.1 | 3.53 |
| 04/16 | 148 | 150 | 143 | 149 | -1.07% | 590,400 | 282億3787万 | +22.18% | 15.59 | 3.21 |
| 04/15 | 149 | 153 | 143 | 151 | +9.13% | 2,210,400 | 285億4308万 | +25.56% | 15.76 | 3.25 |
| 04/12 | 136 | 138 | 136 | 138 | +1.47% | 597,600 | 261億5397万 | +17% | 14.44 | 2.98 |
| 04/11 | 132 | 136 | 132 | 136 | +3.99% | 921,600 | 257億7508万 | +16.29% | 14.23 | 2.93 |
| 04/10 | 129 | 131 | 129 | 131 | +1.29% | 246,600 | 247億8575万 | +13.77% | 13.69 | 2.82 |
| 04/09 | 132 | 132 | 126 | 129 | -0.85% | 437,400 | 244億7001万 | +13.3% | 13.51 | 2.79 |
| 04/08 | 126 | 131 | 125 | 130 | +4.5% | 795,600 | 246億8051万 | +15.29% | 13.63 | 2.81 |
| 04/05 | 128 | 128 | 125 | 125 | -1.06% | 516,600 | 236億1751万 | +11.31% | 13.04 | 2.69 |
| 04/04 | 124 | 127 | 123 | 126 | +1.61% | 536,400 | 238億7010万 | +13.51% | 13.18 | 2.72 |
| 04/03 | 119 | 124 | 119 | 124 | +4.69% | 475,200 | 234億9121万 | +12.73% | 12.97 | 2.67 |
| 04/02 | 114 | 119 | 110 | 118 | -0.61% | 514,800 | 224億3874万 | +8.66% | 12.39 | 2.55 |
| 04/01 | 125 | 125 | 119 | 119 | -4.16% | 586,800 | 225億7556万 | +10.34% | 12.47 | 2.57 |
| 03/29 | 124 | 124 | 122 | 124 | +2.33% | 415,800 | 235億5436万 | +15.12% | 13.01 | 2.68 |
| 03/28 | 122 | 122 | 120 | 122 | -0.59% | 279,000 | 230億1760万 | +13.55% | 12.71 | 2.62 |
| 03/27 | 120 | 123 | 120 | 122 | +3.04% | 383,400 | 231億5442万 | +15.3% | 12.79 | 2.64 |
| 03/26 | 122 | 126 | 117 | 119 | -2.69% | 1,058,400 | 224億7031万 | +11.9% | 12.41 | 2.56 |
| 03/25 | 111 | 122 | 111 | 122 | +11.94% | 1,895,400 | 230億9127万 | +16.08% | 12.75 | 2.63 |
| 03/22 | 108 | 110 | 108 | 109 | +1.77% | 732,600 | 206億2848万 | +4.7% | 11.39 | 2.35 |
| 03/21 | 107 | 107 | 107 | 107 | +0.52% | 223,200 | 202億7064万 | +2.88% | 11.19 | 2.31 |
| 03/19 | 107 | 107 | 106 | 106 | +0.05% | 199,800 | 201億6539万 | +2.35% | 11.13 | 2.3 |
| 03/18 | 106 | 107 | 106 | 106 | +0.63% | 277,200 | 201億5487万 | +2.3% | 11.13 | 2.29 |
| 03/15 | 106 | 106 | 105 | 106 | +0.74% | 228,600 | 200億2857万 | +1.66% | 11.06 | 2.28 |
| 03/14 | 108 | 108 | 105 | 105 | -1.61% | 343,800 | 198億8123万 | -0.05% | 10.98 | 2.26 |
| 03/13 | 108 | 108 | 107 | 107 | -0.93% | 171,000 | 202億749万 | +0.63% | 11.16 | 2.3 |
| 03/12 | 108 | 108 | 107 | 108 | +0.52% | 385,200 | 203億9694万 | +1.57% | 11.26 | 2.32 |
| 03/11 | 108 | 108 | 107 | 107 | +1.42% | 522,000 | 202億9169万 | +0.1% | 11.2 | 2.31 |
| 03/08 | 104 | 106 | 103 | 106 | +2.48% | 799,200 | 200億752万 | -1.3% | 11.05 | 2.28 |
| 03/07 | 104 | 104 | 103 | 103 | +0.27% | 234,000 | 195億2338万 | -4.58% | 10.78 | 2.22 |
| 03/06 | 102 | 104 | 102 | 103 | +1.43% | 372,600 | 194億7076万 | -4.84% | 10.75 | 2.22 |
| 03/05 | 101 | 102 | 101 | 101 | +0.77% | 345,600 | 191億9712万 | -6.17% | 10.6 | 2.19 |
| 03/04 | 100 | 101 | 100 | 101 | +0.39% | 356,400 | 190億4977万 | -6.89% | 10.52 | 2.17 |
| 03/01 | 100 | 101 | 100 | 100 | +0.06% | 331,200 | 189億7610万 | -8.1% | 10.48 | 2.16 |
| 02/28 | 102 | 102 | 100 | 100 | -0.39% | 295,200 | 189億6557万 | -8.15% | 14.39 | 5.29 |
| 02/27 | 99 | 101 | 99 | 101 | +1.92% | 513,000 | 190億3925万 | -7.8% | 14.45 | 5.31 |
| 02/26 | 97 | 99 | 97 | 99 | -5.08% | 1,128,600 | 186億8140万 | -9.53% | 14.18 | 5.21 |
| 02/25 | 106 | 106 | 104 | 104 | -0.37% | 1,357,200 | 196億8126万 | -4.69% | 14.94 | 5.49 |
| 02/22 | 106 | 106 | 103 | 104 | -1.73% | 955,800 | 197億5493万 | -4.33% | 14.99 | 5.51 |
| 02/21 | 111 | 111 | 103 | 106 | -3.73% | 1,011,600 | 201億224万 | -2.65% | 15.26 | 5.6 |
| 02/20 | 107 | 111 | 107 | 110 | +3.12% | 1,121,400 | 208億8108万 | +1.12% | 15.85 | 5.82 |
| 02/19 | 102 | 107 | 102 | 107 | +5.37% | 968,400 | 202億4959万 | -1.94% | 15.37 | 5.64 |
| 02/18 | 100 | 102 | 100 | 101 | +2.3% | 505,800 | 192億1817万 | -6.93% | 14.59 | 5.36 |
| 02/15 | 100 | 101 | 97 | 99 | -0.56% | 685,800 | 187億8665万 | -9.02% | 14.26 | 5.24 |
| 02/14 | 99 | 101 | 96 | 100 | 0% | 1,148,400 | 188億9190万 | -8.51% | 14.34 | 5.27 |
| 02/13 | 103 | 105 | 98 | 100 | -8.47% | 2,640,600 | 188億9190万 | -8.51% | 14.34 | 5.27 |
| 02/12 | 119 | 119 | 108 | 109 | -6.84% | 1,731,600 | 206億3901万 | -0.96% | 15.66 | 5.75 |
| 02/08 | 133 | 136 | 111 | 117 | -10.08% | 2,541,600 | 221億5457万 | +7.29% | 16.81 | 6.18 |
| 02/07 | 126 | 130 | 126 | 130 | +4.28% | 882,000 | 246億3841万 | +19.32% | 18.7 | 6.87 |
| 02/06 | 125 | 125 | 123 | 125 | +2.05% | 387,000 | 236億2803万 | +16.56% | 17.93 | 6.59 |
| 02/05 | 122 | 123 | 121 | 122 | +1.43% | 694,800 | 231億5442万 | +15.3% | 17.57 | 6.45 |
| 02/04 | 119 | 121 | 119 | 121 | +4.13% | 459,000 | 228億2815万 | +14.76% | 17.33 | 6.36 |
| 02/01 | 117 | 117 | 115 | 116 | +2.31% | 712,800 | 219億2302万 | +11.27% | 16.64 | 6.11 |
| 01/31 | 111 | 113 | 111 | 113 | +2.62% | 703,800 | 214億2836万 | +9.82% | 16.26 | 5.97 |
| 01/30 | 109 | 110 | 109 | 110 | +2.32% | 466,200 | 208億8108万 | +7.01% | 15.85 | 5.82 |
| 01/29 | 107 | 109 | 107 | 108 | +1.36% | 604,800 | 204億746万 | +5.61% | 15.49 | 5.69 |
| 01/28 | 106 | 106 | 106 | 106 | +0.37% | 343,800 | 201億3382万 | +4.19% | 15.28 | 5.61 |
| 01/25 | 106 | 106 | 106 | 106 | +0.21% | 300,600 | 200億6015万 | +4.84% | 15.22 | 5.59 |
| 01/24 | 105 | 106 | 105 | 106 | +0.21% | 282,600 | 200億1805万 | +5.67% | 15.19 | 5.58 |
| 01/23 | 107 | 107 | 105 | 105 | 0% | 496,800 | 199億7595万 | +5.44% | 15.16 | 5.57 |
| 01/22 | 106 | 108 | 105 | 105 | +0.53% | 955,800 | 199億7595万 | +5.44% | 15.16 | 5.57 |
| 01/21 | 104 | 105 | 104 | 105 | +0.91% | 367,200 | 198億7070万 | +5.95% | 15.08 | 5.54 |
| 01/18 | 105 | 105 | 104 | 104 | -0.48% | 300,600 | 196億9178万 | +6.07% | 14.95 | 5.49 |
| 01/17 | 104 | 105 | 104 | 104 | +0.64% | 307,800 | 197億8650万 | +6.58% | 15.02 | 5.52 |
| 01/16 | 105 | 105 | 104 | 104 | -1.32% | 399,600 | 196億6021万 | +6.99% | 14.92 | 5.48 |
| 01/15 | 105 | 105 | 104 | 105 | +1.28% | 601,200 | 199億2332万 | +8.42% | 15.12 | 5.55 |
| 01/11 | 105 | 105 | 104 | 104 | -1.63% | 658,800 | 196億7073万 | +7.04% | 14.93 | 5.48 |
| 01/10 | 105 | 106 | 104 | 106 | +2.26% | 606,600 | 199億9700万 | +8.82% | 15.18 | 5.57 |
| 01/09 | 103 | 104 | 102 | 103 | +0.43% | 365,400 | 195億5496万 | +7.52% | 14.84 | 5.45 |
| 01/08 | 103 | 105 | 102 | 103 | +0.11% | 322,200 | 194億7076万 | +8.19% | 14.78 | 5.43 |
| 01/07 | 102 | 104 | 102 | 103 | -1.18% | 658,800 | 194億4971万 | +8.07% | 14.76 | 5.42 |
| 01/04 | 100 | 104 | 98 | 104 | +7.35% | 1,053,000 | 196億8126万 | +10.52% | 14.94 | 5.49 |
| 2012 |
| 12/28 | 97 | 98 | 97 | 97 | -0.46% | 284,400 | - | +4.06% | - | - |
| 12/27 | 97 | 98 | 97 | 97 | +0.11% | 300,600 | - | +5.68% | - | - |
| 12/26 | 96 | 97 | 96 | 97 | +0.98% | 167,400 | - | +6.72% | - | - |
| 12/25 | 98 | 98 | 96 | 96 | 0% | 536,400 | - | +6.85% | - | - |
| 12/21 | 97 | 98 | 95 | 96 | -0.69% | 504,000 | - | +8.05% | - | - |
| 12/20 | 96 | 97 | 95 | 97 | +0.23% | 282,600 | - | +10.04% | - | - |
| 12/19 | 97 | 97 | 95 | 97 | +2.17% | 957,600 | - | +11.05% | - | - |
| 12/18 | 94 | 95 | 93 | 95 | +1.43% | 351,000 | - | +9.95% | - | - |
