株価チャート
2012/10/30～2013/03/29
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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 176 | 181 | 170 | 173 | -4.68% | 18,600 | 14億5429万 | +13.27% | - | 11.85 |
| 03/28 | 178 | 182 | 174 | 182 | +1.56% | 22,800 | 15億2562万 | +20.4% | - | 12.43 |
| 03/27 | 180 | 183 | 175 | 179 | +1.42% | 24,600 | 15億213万 | +20.95% | - | 12.24 |
| 03/26 | 176 | 181 | 176 | 177 | +0.23% | 11,300 | 14億8115万 | +21.72% | - | 12.07 |
| 03/25 | 182 | 190 | 176 | 176 | +1.21% | 19,900 | 6億7477万 | +24.01% | - | 5.5 |
| 03/22 | 181 | 186 | 162 | 174 | -3.33% | 42,700 | 6億6673万 | +25.18% | - | 5.43 |
| 03/21 | 160 | 183 | 160 | 180 | +12.5% | 49,900 | 6億8972万 | +30.43% | - | 5.62 |
| 03/19 | 159 | 162 | 159 | 160 | +0.63% | 8,900 | 6億1308万 | +17.65% | - | 5 |
| 03/18 | 159 | 165 | 158 | 159 | 0% | 12,100 | 6億925万 | +17.78% | - | 4.96 |
| 03/15 | 170 | 170 | 158 | 159 | -6.31% | 36,200 | 6億925万 | +18.66% | - | 4.96 |
| 03/14 | 174 | 200 | 166 | 170 | +4.56% | 109,100 | 6億5025万 | +26.64% | - | 5.3 |
| 03/13 | 169 | 177 | 158 | 162 | -3.96% | 49,600 | 6億2190万 | +22.03% | - | 5.07 |
| 03/12 | 183 | 189 | 169 | 169 | -22.69% | 188,700 | 6億4757万 | +28.03% | - | 5.28 |
| 03/11 | 219 | 219 | 219 | 219 | +22.4% | 205,000 | 8億3763万 | +66.87% | - | 6.83 |
| 03/08 | 179 | 179 | 179 | 179 | +20.19% | 22,500 | 6億8435万 | +39.53% | - | 5.58 |
| 03/07 | 149 | 149 | 149 | 149 | +25.3% | 13,100 | 5億6940万 | +17.94% | - | 4.64 |
| 03/06 | 119 | 120 | 116 | 119 | +1.89% | 13,400 | 4億5445万 | -5.12% | - | 3.7 |
| 03/05 | 115 | 117 | 115 | 116 | -0.43% | 8,000 | 4億4602万 | -7.62% | - | 3.63 |
| 03/04 | 116 | 117 | 116 | 117 | -0.09% | 5,700 | 4億4793万 | -7.95% | - | 3.65 |
| 03/01 | 117 | 120 | 116 | 117 | -0.85% | 6,500 | 4億4832万 | -8.59% | - | 3.65 |
| 02/28 | 116 | 119 | 116 | 118 | +1.64% | 1,800 | 4億5215万 | -7.81% | - | 3.68 |
| 02/27 | 120 | 120 | 115 | 116 | -4.52% | 9,300 | 4億4487万 | -10% | - | 3.63 |
| 02/26 | 122 | 123 | 121 | 122 | -2.09% | 7,700 | 4億6594万 | -6.46% | - | 3.8 |
| 02/25 | 120 | 128 | 120 | 124 | +6.43% | 18,400 | 4億7590万 | -5.19% | - | 3.88 |
| 02/22 | 116 | 130 | 116 | 117 | +2.37% | 27,800 | 4億4717万 | -10.92% | - | 3.64 |
| 02/21 | 115 | 123 | 113 | 114 | -5.79% | 49,800 | 4億3682万 | -13.64% | - | 3.56 |
| 02/20 | 105 | 130 | 105 | 121 | +18.28% | 116,300 | 4億6364万 | -9.02% | - | 3.78 |
| 02/19 | 106 | 110 | 100 | 102 | +5.14% | 57,300 | 3億9199万 | -23.66% | - | 3.19 |
| 02/18 | 92 | 102 | 92 | 97 | -6.44% | 84,800 | 3億7283万 | -27.93% | - | 3.04 |
| 02/15 | 104 | 104 | 104 | 104 | -22.39% | 11,500 | 3億9850万 | -24.09% | - | 3.25 |
| 02/14 | 136 | 136 | 132 | 134 | -1.47% | 2,300 | 5億1346万 | -2.9% | - | 4.18 |
| 02/13 | 140 | 140 | 135 | 136 | -0.73% | 5,300 | 5億2112万 | -1.45% | - | 4.25 |
| 02/12 | 144 | 146 | 137 | 137 | -3.52% | 13,000 | 5億2495万 | -0.72% | - | 4.28 |
| 02/08 | 143 | 149 | 142 | 142 | -4.7% | 24,600 | 5億4411万 | +2.9% | - | 4.43 |
| 02/07 | 148 | 150 | 145 | 149 | +2.05% | 3,700 | 5億7093万 | +7.97% | - | 4.65 |
| 02/06 | 142 | 152 | 142 | 146 | +3.55% | 30,100 | 5億5944万 | +6.57% | - | 4.56 |
| 02/05 | 140 | 141 | 138 | 141 | +2.47% | 2,700 | 5億4028万 | +2.92% | - | 4.4 |
| 02/04 | 140 | 143 | 136 | 138 | -1.36% | 11,400 | 5億2725万 | +0.44% | - | 4.3 |
| 02/01 | 138 | 146 | 138 | 140 | +3.18% | 12,500 | 5億3453万 | +2.57% | - | 4.36 |
| 01/31 | 138 | 139 | 135 | 135 | 0% | 7,100 | 5億1805万 | -0.59% | - | 4.22 |
| 01/30 | 136 | 137 | 135 | 135 | +0.15% | 4,200 | 5億1805万 | -0.59% | - | 4.22 |
| 01/29 | 135 | 140 | 135 | 135 | -0.81% | 6,700 | 5億1729万 | -0.74% | - | 4.22 |
| 01/28 | 138 | 139 | 134 | 136 | +1.49% | 29,700 | 5億2150万 | -0.66% | - | 4.25 |
| 01/25 | 136 | 136 | 133 | 134 | -0.67% | 5,400 | 5億1384万 | -2.12% | - | 4.19 |
| 01/24 | 136 | 136 | 134 | 135 | -2.17% | 3,500 | 5億1729万 | -2.17% | - | 4.22 |
| 01/23 | 141 | 141 | 135 | 138 | -0.22% | 15,200 | 5億2878万 | 0% | - | 4.31 |
| 01/22 | 145 | 145 | 138 | 138 | -3.29% | 8,400 | 5億2993万 | +0.22% | - | 4.32 |
| 01/21 | 140 | 145 | 138 | 143 | +3.85% | 22,700 | 5億4794万 | +2.88% | - | 4.47 |
| 01/18 | 135 | 138 | 135 | 138 | +4.32% | 3,900 | 5億2763万 | -0.94% | - | 4.3 |
| 01/17 | 134 | 134 | 132 | 132 | -0.75% | 9,400 | 5億579万 | -5.04% | - | 4.12 |
| 01/16 | 137 | 138 | 133 | 133 | -4.73% | 19,200 | 5億962万 | -4.32% | - | 4.15 |
| 01/15 | 138 | 140 | 132 | 140 | -0.29% | 14,800 | 5億3491万 | -0.29% | - | 4.36 |
| 01/11 | 143 | 143 | 139 | 140 | 0% | 3,700 | 5億3645万 | 0% | - | 4.37 |
| 01/10 | 135 | 142 | 135 | 140 | +1.52% | 20,600 | 5億3645万 | -0.71% | - | 4.37 |
| 01/09 | 135 | 139 | 135 | 138 | +2.15% | 3,500 | 5億2840万 | -3.57% | - | 4.31 |
| 01/08 | 135 | 139 | 135 | 135 | 0% | 6,600 | 5億1729万 | -5.59% | - | 4.22 |
| 01/07 | 138 | 138 | 133 | 135 | 0% | 8,400 | 5億1729万 | -5.59% | - | 4.22 |
| 01/04 | 136 | 139 | 131 | 135 | -0.37% | 11,200 | 5億1729万 | -5.59% | - | 4.22 |
| 2012 |
| 12/28 | 137 | 137 | 135 | 136 | -1.09% | 1,400 | - | -5.24% | - | - |
| 12/27 | 137 | 140 | 133 | 137 | 0% | 10,700 | - | -3.52% | - | - |
| 12/26 | 132 | 137 | 132 | 137 | +3.79% | 4,200 | - | -3.52% | - | - |
| 12/25 | 131 | 132 | 129 | 132 | +0.92% | 6,900 | - | -7.04% | - | - |
| 12/21 | 130 | 131 | 129 | 131 | -2.39% | 13,100 | - | -7.89% | - | - |
| 12/20 | 134 | 135 | 130 | 134 | -0.59% | 22,000 | - | -5.63% | - | - |
| 12/19 | 140 | 140 | 135 | 135 | -3.71% | 33,500 | - | -5.07% | - | - |
| 12/18 | 145 | 145 | 139 | 140 | -2.91% | 14,300 | - | -0.71% | - | - |
| 12/17 | 146 | 150 | 144 | 144 | -0.89% | 8,100 | - | +2.27% | - | - |
| 12/14 | 146 | 150 | 143 | 146 | -3% | 8,300 | - | +3.19% | - | - |
| 12/13 | 149 | 169 | 147 | 150 | +2.18% | 19,800 | - | +7.14% | - | - |
| 12/12 | 144 | 149 | 143 | 147 | -0.07% | 13,400 | - | +5.61% | - | - |
| 12/11 | 160 | 170 | 140 | 147 | -3.36% | 34,600 | - | +6.45% | - | - |
| 12/10 | 137 | 167 | 137 | 152 | +11.27% | 43,900 | - | +10.14% | - | - |
| 12/07 | 141 | 142 | 135 | 137 | -3.12% | 14,000 | - | -0.29% | - | - |
| 12/06 | 140 | 141 | 135 | 141 | -1.05% | 15,600 | - | +2.92% | - | - |
| 12/05 | 142 | 147 | 141 | 143 | -3.06% | 9,700 | - | +4.78% | - | - |
| 12/04 | 157 | 157 | 143 | 147 | -3.29% | 24,000 | - | +8.09% | - | - |
| 12/03 | 159 | 159 | 147 | 152 | -4.88% | 23,700 | - | +12.59% | - | - |
| 11/30 | 179 | 180 | 156 | 160 | -8.69% | 87,200 | - | +18.37% | - | - |
| 11/29 | 171 | 175 | 162 | 175 | +20.69% | 215,100 | - | +31.58% | - | - |
| 11/28 | 133 | 165 | 133 | 145 | +7.41% | 157,600 | - | +9.85% | - | - |
| 11/27 | 132 | 136 | 132 | 135 | -2.17% | 2,200 | - | +3.05% | - | - |
| 11/26 | 133 | 140 | 133 | 138 | +6.15% | 9,400 | - | +5.34% | - | - |
| 11/22 | 128 | 130 | 127 | 130 | +0.78% | 1,400 | - | -0.76% | - | - |
| 11/21 | 132 | 132 | 129 | 129 | -2.05% | 3,200 | - | -2.27% | - | - |
| 11/20 | 134 | 134 | 126 | 132 | -0.23% | 3,600 | - | -0.23% | - | - |
| 11/19 | 129 | 132 | 129 | 132 | +2.33% | 2,000 | - | 0% | - | - |
| 11/16 | 126 | 130 | 126 | 129 | -0.69% | 3,400 | - | -3.01% | - | - |
| 11/15 | 128 | 130 | 128 | 130 | +0.7% | 1,400 | - | -2.33% | - | - |
| 11/14 | 129 | 133 | 129 | 129 | 0% | 6,400 | - | -3.01% | - | - |
| 11/13 | 129 | 131 | 129 | 129 | -0.46% | 10,100 | - | -3.01% | - | - |
| 11/12 | 135 | 135 | 130 | 130 | -2.56% | 3,800 | - | -3.28% | - | - |
| 11/09 | 133 | 133 | 133 | 133 | +2.23% | 600 | - | -0.75% | - | - |
| 11/08 | 130 | 132 | 129 | 130 | +0.85% | 4,800 | - | -3.63% | - | - |
| 11/07 | 130 | 132 | 129 | 129 | -0.15% | 4,200 | - | -5.15% | - | - |
| 11/06 | 127 | 132 | 127 | 129 | +0.16% | 7,000 | - | -5.69% | - | - |
| 11/05 | 130 | 133 | 129 | 129 | -3.73% | 4,400 | - | -6.52% | - | - |
| 11/02 | 131 | 134 | 131 | 134 | +2.13% | 6,200 | - | -3.6% | - | - |
| 11/01 | 131 | 136 | 131 | 131 | +0.15% | 2,300 | - | -6.95% | - | - |
| 10/31 | 135 | 135 | 131 | 131 | -2.96% | 3,300 | - | -7.75% | - | - |
| 10/30 | 131 | 135 | 130 | 135 | +3.77% | 3,100 | - | -5.59% | - | - |
