株価チャート
2012/07/24～2013/01/31
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 |
|---|
| 2019 | 8/1, 株式分割 1→2 |
| 2014 | 8/1, 株式分割 1→5 |
| 2013 | 8/1, 株式分割 1→2 |
| 2013 |
| 01/31 | 373 | 393 | 368 | 380 | +4.54% | 278,000 | 146億188万 | +12.43% | 38.69 | 11.12 |
| 01/30 | 371 | 380 | 361 | 364 | -2.15% | 408,000 | 139億6785万 | +8.83% | 37.01 | 10.63 |
| 01/29 | 381 | 386 | 372 | 372 | -3.26% | 438,000 | 142億7525万 | +12.24% | 37.83 | 10.87 |
| 01/28 | 398 | 398 | 381 | 384 | -2.54% | 500,000 | 147億5558万 | +16.72% | 39.1 | 11.23 |
| 01/25 | 381 | 414 | 380 | 394 | +4.37% | 1,174,000 | 151億3984万 | +20.49% | 40.12 | 11.52 |
| 01/24 | 374 | 387 | 369 | 378 | +0.67% | 862,000 | 145億581万 | +16.15% | 38.44 | 11.04 |
| 01/23 | 391 | 400 | 372 | 375 | -5.66% | 1,224,000 | 144億975万 | +16.1% | 38.18 | 10.97 |
| 01/22 | 432 | 438 | 390 | 398 | -10.17% | 1,832,000 | 152億7433万 | +23.45% | 40.47 | 11.63 |
| 01/21 | 378 | 450 | 378 | 443 | +18% | 4,164,000 | 169億5129万 | +38.28% | 44.92 | 12.9 |
| 01/18 | 350 | 375 | 350 | 375 | +7.91% | 830,000 | 143億6550万 | +19.43% | 38.07 | 10.94 |
| 01/17 | 351 | 355 | 338 | 348 | -0.14% | 350,000 | 133億1203万 | +11.38% | 35.27 | 10.13 |
| 01/16 | 355 | 369 | 342 | 348 | -1.42% | 1,038,000 | 133億3118万 | +12.26% | 35.33 | 10.15 |
| 01/15 | 321 | 366 | 320 | 353 | +11.71% | 1,760,000 | 135億2272万 | +14.24% | 35.83 | 10.29 |
| 01/11 | 302 | 316 | 301 | 316 | +5.16% | 530,000 | 121億532万 | +2.93% | 32.08 | 9.22 |
| 01/10 | 300 | 303 | 300 | 301 | +0.84% | 258,000 | 115億1155万 | -2.44% | 30.5 | 8.76 |
| 01/09 | 300 | 300 | 292 | 298 | -0.67% | 178,000 | 114億1578万 | -3.56% | 30.25 | 8.69 |
| 01/08 | 304 | 307 | 300 | 300 | -0.17% | 316,000 | 114億9240万 | -3.23% | 30.45 | 8.75 |
| 01/07 | 293 | 309 | 288 | 301 | +3.62% | 420,000 | 115億1155万 | -3.38% | 30.5 | 8.76 |
| 01/04 | 289 | 291 | 279 | 290 | +0.35% | 216,000 | 111億932万 | -7.05% | 29.44 | 8.46 |
| 2012 |
| 12/28 | 290 | 293 | 281 | 289 | -1.2% | 262,000 | - | -7.67% | - | - |
| 12/27 | 296 | 296 | 287 | 293 | -1.35% | 156,000 | - | -7.14% | - | - |
| 12/26 | 295 | 297 | 286 | 297 | +0.68% | 378,000 | - | -6.47% | - | - |
| 12/25 | 286 | 299 | 271 | 295 | +7.29% | 720,000 | - | -7.39% | - | - |
| 12/21 | 283 | 283 | 263 | 275 | -2.49% | 874,000 | - | -13.68% | - | - |
| 12/20 | 285 | 300 | 281 | 282 | 0% | 704,000 | - | -12.31% | - | - |
| 12/19 | 300 | 300 | 269 | 282 | -7.4% | 1,406,000 | - | -12.85% | - | - |
| 12/18 | 304 | 310 | 302 | 304 | -1.14% | 444,000 | - | -6.75% | - | - |
| 12/17 | 321 | 321 | 308 | 308 | -9.56% | 1,018,000 | - | -6.25% | - | - |
| 12/14 | 335 | 343 | 333 | 340 | +2.1% | 332,000 | - | +3.03% | - | - |
| 12/13 | 345 | 345 | 333 | 333 | -4.03% | 418,000 | - | +0.6% | - | - |
| 12/12 | 355 | 357 | 339 | 347 | -0.72% | 764,000 | - | +4.52% | - | - |
| 12/11 | 334 | 350 | 334 | 350 | +7.04% | 1,296,000 | - | +5.27% | - | - |
| 12/10 | 317 | 329 | 313 | 327 | +5.66% | 596,000 | - | -1.66% | - | - |
| 12/07 | 311 | 319 | 307 | 309 | +0.49% | 408,000 | - | -7.21% | - | - |
| 12/06 | 308 | 314 | 306 | 308 | -0.16% | 268,000 | - | -8.21% | - | - |
| 12/05 | 316 | 316 | 306 | 308 | -2.38% | 242,000 | - | -8.88% | - | - |
| 12/04 | 320 | 320 | 313 | 316 | -1.41% | 218,000 | - | -7.21% | - | - |
| 12/03 | 332 | 332 | 320 | 320 | -3.32% | 278,000 | - | -6.43% | - | - |
| 11/30 | 333 | 343 | 328 | 331 | -2.07% | 320,000 | - | -3.22% | - | - |
| 11/29 | 324 | 342 | 322 | 338 | +4% | 406,000 | - | -1.46% | - | - |
| 11/28 | 316 | 332 | 310 | 325 | +3.83% | 564,000 | - | -5.25% | - | - |
| 11/27 | 323 | 323 | 313 | 313 | -2.03% | 294,000 | - | -9.01% | - | - |
| 11/26 | 316 | 329 | 315 | 320 | +0.63% | 274,000 | - | -7.39% | - | - |
| 11/22 | 330 | 335 | 312 | 318 | -4.8% | 1,130,000 | - | -7.7% | - | - |
| 11/21 | 348 | 352 | 329 | 334 | -6.19% | 1,404,000 | - | -2.77% | - | - |
| 11/20 | 356 | 356 | 353 | 356 | +16.37% | 918,000 | - | +4.25% | - | - |
| 11/19 | 309 | 311 | 300 | 306 | -4.08% | 726,000 | - | -9.35% | - | - |
| 11/16 | 335 | 348 | 319 | 319 | -5.91% | 526,000 | - | -5.21% | - | - |
| 11/15 | 339 | 345 | 334 | 339 | -0.44% | 266,000 | - | +1.04% | - | - |
| 11/14 | 350 | 350 | 338 | 340 | -1.59% | 214,000 | - | +2.1% | - | - |
| 11/13 | 355 | 355 | 344 | 346 | -2.68% | 300,000 | - | +4.07% | - | - |
| 11/12 | 365 | 365 | 352 | 355 | -0.84% | 332,000 | - | +7.25% | - | - |
| 11/09 | 364 | 366 | 355 | 358 | -2.19% | 388,000 | - | +8.81% | - | - |
| 11/08 | 350 | 368 | 349 | 366 | +1.67% | 632,000 | - | +12.62% | - | - |
| 11/07 | 345 | 364 | 345 | 360 | +5.42% | 968,000 | - | +11.8% | - | - |
| 11/06 | 346 | 350 | 330 | 342 | -3.94% | 880,000 | - | +6.72% | - | - |
| 11/05 | 365 | 365 | 354 | 356 | +1.14% | 738,000 | - | +12.15% | - | - |
| 11/02 | 370 | 385 | 333 | 352 | -3.96% | 2,600,000 | - | +12.3% | - | - |
| 11/01 | 376 | 386 | 366 | 366 | -2.66% | 1,536,000 | - | +18.83% | - | - |
| 10/31 | 351 | 384 | 351 | 376 | +8.2% | 2,266,000 | 144億380万 | +24.92% | 38.17 | 10.96 |
| 10/30 | 358 | 360 | 344 | 348 | -4.14% | 1,256,000 | - | +18.6% | - | - |
| 10/29 | 338 | 367 | 335 | 363 | +8.7% | 1,714,000 | - | +26.31% | - | - |
| 10/26 | 343 | 350 | 333 | 334 | -2.63% | 702,000 | - | +19.11% | - | - |
| 10/25 | 344 | 357 | 330 | 343 | +0.29% | 1,332,000 | - | +25% | - | - |
| 10/24 | 365 | 365 | 342 | 342 | -5.4% | 2,664,000 | - | +27.43% | - | - |
| 10/23 | 345 | 364 | 338 | 361 | +8.9% | 4,452,000 | - | +38.31% | - | - |
| 10/22 | 293 | 344 | 291 | 332 | +11.8% | 3,224,000 | - | +30% | - | - |
| 10/19 | 295 | 311 | 290 | 297 | -0.5% | 1,796,000 | - | +19.08% | - | - |
| 10/18 | 273 | 299 | 273 | 298 | +10.37% | 1,804,000 | - | +21.63% | - | - |
| 10/17 | 270 | 280 | 253 | 270 | +0.75% | 1,554,000 | - | +12.5% | - | - |
| 10/16 | 286 | 293 | 266 | 268 | -5.63% | 1,194,000 | - | +13.56% | - | - |
| 10/15 | 288 | 303 | 283 | 284 | +1.07% | 1,004,000 | - | +22.41% | - | - |
| 10/12 | 299 | 316 | 278 | 281 | -7.41% | 1,316,000 | - | +23.79% | - | - |
| 10/11 | 310 | 335 | 296 | 304 | -3.04% | 2,166,000 | - | +36.1% | - | - |
| 10/10 | 317 | 339 | 307 | 313 | -2.34% | 3,082,000 | - | +43.58% | - | - |
| 10/09 | 275 | 325 | 270 | 321 | +12.46% | 4,038,000 | - | +51.18% | - | - |
| 10/05 | 281 | 303 | 281 | 285 | +4.97% | 2,928,000 | - | +37.68% | - | - |
| 10/04 | 286 | 290 | 267 | 272 | -6.54% | 2,240,000 | - | +33.74% | - | - |
| 10/03 | 300 | 307 | 280 | 291 | -6.14% | 4,328,000 | - | +45.98% | - | - |
| 10/02 | 265 | 310 | 261 | 310 | +19.27% | 4,952,000 | - | +59.54% | - | - |
| 10/01 | 253 | 260 | 241 | 260 | +4.22% | 2,066,000 | - | +37.3% | - | - |
| 09/28 | 245 | 262 | 241 | 249 | +9.45% | 5,998,000 | - | +33.87% | - | - |
| 09/27 | 200 | 228 | 200 | 228 | +18.18% | 5,934,000 | - | +24.32% | - | - |
| 09/26 | 194 | 206 | 189 | 193 | -2.28% | 1,768,000 | - | +6.35% | - | - |
| 09/25 | 187 | 199 | 183 | 197 | +5.35% | 1,580,000 | - | +9.44% | - | - |
| 09/24 | 184 | 188 | 183 | 187 | +1.49% | 272,000 | - | +3.89% | - | - |
| 09/21 | 188 | 188 | 183 | 184 | -0.67% | 190,000 | - | +2.36% | - | - |
| 09/20 | 188 | 188 | 184 | 186 | -1.33% | 388,000 | - | +3.06% | - | - |
| 09/19 | 181 | 196 | 181 | 188 | +4.44% | 1,818,000 | - | +4.44% | - | - |
| 09/18 | 182 | 184 | 175 | 180 | -7.22% | 1,512,000 | - | +0.56% | - | - |
| 09/14 | 188 | 195 | 185 | 194 | +2.92% | 1,332,000 | - | +8.38% | - | - |
| 09/13 | 189 | 193 | 187 | 189 | +0.27% | 908,000 | - | +6.5% | - | - |
| 09/12 | 181 | 188 | 176 | 188 | +4.3% | 900,000 | - | +6.82% | - | - |
| 09/11 | 178 | 183 | 174 | 180 | -0.55% | 784,000 | - | +3% | - | - |
| 09/10 | 165 | 181 | 165 | 181 | +10.86% | 1,008,000 | - | +3.57% | - | - |
| 09/07 | 165 | 168 | 161 | 164 | -1.36% | 358,000 | - | -6.03% | - | - |
| 09/06 | 172 | 173 | 165 | 166 | -2.07% | 306,000 | - | -4.74% | - | - |
| 09/05 | 170 | 173 | 167 | 169 | -2.31% | 702,000 | - | -2.73% | - | - |
| 09/04 | 174 | 176 | 173 | 173 | -1.42% | 356,000 | - | -1% | - | - |
| 09/03 | 182 | 182 | 174 | 176 | -1.26% | 194,000 | - | -0.71% | - | - |
| 08/31 | 181 | 181 | 175 | 178 | -3% | 332,000 | - | -1.11% | - | - |
| 08/30 | 185 | 189 | 178 | 184 | +0.96% | 878,000 | - | +1.38% | - | - |
| 08/29 | 175 | 183 | 173 | 182 | +2.97% | 374,000 | - | -0.14% | - | - |
| 08/28 | 181 | 181 | 176 | 177 | -2.22% | 412,000 | - | -3.55% | - | - |
| 08/27 | 183 | 186 | 180 | 181 | 0% | 592,000 | - | -1.9% | - | - |
| 08/24 | 180 | 184 | 179 | 181 | -0.14% | 550,000 | - | - | - | - |
| 08/23 | 176 | 184 | 176 | 181 | +3.14% | 768,000 | - | - | - | - |
| 08/22 | 174 | 179 | 174 | 175 | +1.01% | 492,000 | - | - | - | - |
| 08/21 | 184 | 184 | 173 | 174 | -4.93% | 884,000 | - | - | - | - |
| 08/20 | 185 | 190 | 177 | 183 | -2.14% | 796,000 | - | - | - | - |
| 08/17 | 191 | 195 | 182 | 187 | -3.99% | 1,304,000 | - | - | - | - |
| 08/16 | 181 | 195 | 180 | 194 | +8.67% | 2,084,000 | - | - | - | - |
| 08/15 | 177 | 183 | 175 | 179 | +6.08% | 2,488,000 | - | - | - | - |
| 08/14 | 173 | 173 | 165 | 169 | -2.32% | 1,026,000 | - | - | - | - |
| 08/13 | 161 | 173 | 157 | 173 | +11.11% | 1,564,000 | - | - | - | - |
| 08/10 | 163 | 164 | 155 | 155 | -4.61% | 720,000 | - | - | - | - |
| 08/09 | 167 | 167 | 157 | 163 | -0.61% | 628,000 | - | - | - | - |
| 08/08 | 171 | 173 | 162 | 164 | -3.68% | 964,000 | - | - | - | - |
| 08/07 | 162 | 171 | 158 | 170 | +5.43% | 2,000,000 | - | - | - | - |
| 08/06 | 156 | 165 | 152 | 161 | +4.03% | 2,024,000 | - | - | - | - |
| 08/03 | 169 | 170 | 151 | 155 | -13.53% | 4,110,000 | - | - | - | - |
| 08/02 | 197 | 197 | 178 | 179 | -7.12% | 2,534,000 | - | - | - | - |
| 08/01 | 230 | 234 | 188 | 193 | -13.26% | 8,678,000 | - | - | - | - |
| 07/31 | 232 | 241 | 223 | 223 | -4.91% | 5,164,000 | 77億2698万 | - | 20.48 | 5.88 |
| 07/30 | 213 | 234 | 206 | 234 | +10.25% | 7,738,000 | - | - | - | - |
| 07/27 | 205 | 215 | 199 | 212 | +5.33% | 3,882,000 | - | - | - | - |
| 07/26 | 217 | 223 | 199 | 202 | -8.93% | 6,538,000 | - | - | - | - |
| 07/25 | 196 | 225 | 189 | 221 | +11.32% | 17,174,000 | - | - | - | - |
| 07/24 | 202 | 206 | 186 | 199 | 0% | 13,578,000 | - | - | - | - |
