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 |
|---|
| 2020 | 7/1, 株式分割 1→2 |
| 2017 | 3/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→200 |
| 2013 |
| 03/29 | 193 | 196 | 180 | 180 | -6.61% | 1,490,800 | 89億2569万 | -8.04% | 14.19 | 1.63 |
| 03/28 | 199 | 207 | 186 | 193 | -4.1% | 1,940,000 | 95億5705万 | -2.03% | 15.19 | 1.74 |
| 03/27 | 198 | 206 | 198 | 201 | +0.06% | 480,400 | 99億6557万 | +2.68% | 15.84 | 1.82 |
| 03/26 | 203 | 204 | 198 | 201 | -1.59% | 563,200 | 99億5938万 | +3.14% | 15.83 | 1.82 |
| 03/25 | 204 | 204 | 197 | 204 | 0% | 1,040,000 | 101億2032万 | +5.89% | 16.09 | 1.85 |
| 03/22 | 209 | 209 | 202 | 204 | -0.91% | 854,400 | 101億2032万 | +7% | 16.09 | 1.85 |
| 03/21 | 200 | 208 | 199 | 206 | +4.1% | 1,243,200 | 102億1317万 | +9.13% | 16.23 | 1.86 |
| 03/19 | 198 | 200 | 196 | 198 | +0.44% | 465,600 | 98億1083万 | +5.95% | 15.59 | 1.79 |
| 03/18 | 196 | 198 | 194 | 197 | +1.09% | 452,800 | 97億6750万 | +6.05% | 15.53 | 1.78 |
| 03/15 | 198 | 198 | 194 | 195 | -0.83% | 432,800 | 96億6227万 | +5.47% | 15.36 | 1.76 |
| 03/14 | 195 | 198 | 191 | 197 | +1.29% | 456,000 | 97億4274万 | +6.93% | 15.49 | 1.78 |
| 03/13 | 184 | 195 | 183 | 194 | +4.58% | 551,200 | 96億1894万 | +6.15% | 15.29 | 1.76 |
| 03/12 | 188 | 189 | 184 | 186 | -1.33% | 495,200 | 91億9804万 | +2.06% | 14.62 | 1.68 |
| 03/11 | 191 | 192 | 186 | 188 | -0.92% | 527,200 | 93億2183万 | +4.58% | 14.82 | 1.7 |
| 03/08 | 193 | 193 | 186 | 190 | -1.62% | 674,400 | 94億849万 | +6.15% | 14.96 | 1.72 |
| 03/07 | 198 | 198 | 191 | 193 | -2.34% | 655,200 | 95億6324万 | +9.11% | 15.2 | 1.75 |
| 03/06 | 198 | 199 | 197 | 198 | +0.32% | 439,200 | 97億9226万 | +13% | 15.57 | 1.79 |
| 03/05 | 203 | 204 | 194 | 197 | -1.81% | 1,110,400 | 97億6131万 | +14.61% | 15.52 | 1.78 |
| 03/04 | 206 | 207 | 199 | 201 | -2.13% | 1,523,200 | 99億4081万 | +18.79% | 15.8 | 1.81 |
| 03/01 | 203 | 211 | 203 | 205 | +3.73% | 2,343,200 | 101億5746万 | +23.57% | 16.15 | 1.85 |
| 02/28 | 201 | 201 | 191 | 198 | -0.32% | 972,800 | 97億9226万 | +21.32% | 15.57 | 1.79 |
| 02/27 | 204 | 205 | 198 | 198 | -1.37% | 881,600 | 98億2321万 | +23.98% | 15.61 | 1.79 |
| 02/26 | 193 | 203 | 192 | 201 | +1.84% | 1,076,000 | 99億5938万 | +27.29% | 15.83 | 1.82 |
| 02/25 | 191 | 200 | 190 | 198 | +5.69% | 1,390,400 | 97億7988万 | +27.42% | 15.55 | 1.79 |
| 02/22 | 183 | 190 | 181 | 187 | +3.17% | 1,253,600 | 92億5375万 | +22.94% | 14.71 | 1.69 |
| 02/21 | 176 | 181 | 173 | 181 | +4.24% | 1,154,400 | 89億6902万 | +20.75% | 14.26 | 1.64 |
| 02/20 | 175 | 177 | 169 | 174 | +1.16% | 760,000 | 86億382万 | +17.4% | 13.68 | 1.57 |
| 02/19 | 162 | 175 | 162 | 172 | +8.19% | 1,552,800 | 85億478万 | +17.64% | 13.52 | 1.55 |
| 02/18 | 157 | 163 | 157 | 159 | +0.87% | 399,200 | 78億6104万 | +11.01% | 12.5 | 1.44 |
| 02/15 | 163 | 164 | 150 | 157 | -3.3% | 644,800 | 77億9295万 | +10.83% | 12.39 | 1.42 |
| 02/14 | 153 | 165 | 153 | 163 | +7.6% | 952,000 | 80億5911万 | +15.43% | 12.81 | 1.47 |
| 02/13 | 161 | 163 | 148 | 151 | -10.1% | 1,541,600 | 74億8965万 | +8.81% | 11.91 | 1.37 |
| 02/12 | 177 | 178 | 168 | 168 | -4.54% | 720,800 | 83億3147万 | +21.92% | 13.24 | 1.52 |
| 02/08 | 176 | 177 | 167 | 176 | +0.36% | 815,200 | 87億2761万 | +29.6% | 13.87 | 1.59 |
| 02/07 | 170 | 179 | 163 | 176 | +3.61% | 1,110,400 | 86億9666万 | +32.05% | 13.82 | 1.59 |
| 02/06 | 169 | 184 | 166 | 170 | +11.42% | 2,662,400 | 83億9336万 | +30.38% | 13.34 | 1.53 |
| 02/05 | 153 | 154 | 150 | 152 | -0.81% | 313,600 | 75億3298万 | +18.85% | 11.97 | 1.38 |
| 02/04 | 152 | 158 | 150 | 153 | +5.23% | 833,600 | 75億9488万 | +21.73% | 12.07 | 1.39 |
| 02/01 | 145 | 148 | 141 | 146 | -3.95% | 872,000 | 72億1730万 | +17.54% | 11.47 | 1.32 |
| 01/31 | 141 | 155 | 139 | 152 | +8.88% | 1,076,000 | 75億1441万 | +24.39% | 11.94 | 1.37 |
| 01/30 | 128 | 144 | 128 | 139 | +9.74% | 567,200 | 69億162万 | +16.15% | 10.97 | 1.26 |
| 01/29 | 128 | 130 | 126 | 127 | -0.39% | 196,800 | 62億8883万 | +6.72% | 10 | 1.15 |
| 01/28 | 128 | 129 | 126 | 128 | -0.29% | 277,600 | 63億1359万 | +8.05% | 10.04 | 1.15 |
| 01/25 | 131 | 131 | 125 | 128 | -1.63% | 288,800 | 63億3216万 | +9.29% | 10.07 | 1.16 |
| 01/24 | 125 | 130 | 125 | 130 | +3.48% | 193,600 | 64億3739万 | +12.07% | 10.23 | 1.18 |
| 01/23 | 131 | 131 | 124 | 126 | -4.29% | 422,400 | 62億2074万 | +9.24% | 9.89 | 1.14 |
| 01/22 | 132 | 134 | 128 | 131 | +0.19% | 200,800 | 64億9929万 | +15.13% | 10.33 | 1.19 |
| 01/21 | 129 | 131 | 129 | 131 | +2.04% | 207,200 | 64億8691万 | +15.93% | 10.31 | 1.18 |
| 01/18 | 126 | 129 | 125 | 128 | +2.29% | 357,600 | 63億5692万 | +14.62% | 10.1 | 1.16 |
| 01/17 | 127 | 127 | 123 | 126 | -0.89% | 281,600 | 62億1455万 | +12.05% | 9.88 | 1.13 |
| 01/16 | 125 | 130 | 125 | 127 | +2.53% | 699,200 | 62億7026万 | +14.08% | 9.97 | 1.14 |
| 01/15 | 120 | 124 | 120 | 124 | +2.92% | 248,800 | 61億1552万 | +12.27% | 9.72 | 1.12 |
| 01/11 | 124 | 124 | 119 | 120 | -3.13% | 375,200 | 59億4220万 | +10.09% | 9.45 | 1.08 |
| 01/10 | 123 | 125 | 122 | 124 | +1.43% | 408,000 | 61億3409万 | +14.7% | 9.75 | 1.12 |
| 01/09 | 119 | 122 | 117 | 122 | +2.73% | 187,200 | 60億4743万 | +14.14% | 9.61 | 1.1 |
| 01/08 | 121 | 122 | 118 | 119 | -0.21% | 296,800 | 58億8649万 | +12.15% | 9.36 | 1.07 |
| 01/07 | 118 | 122 | 118 | 119 | +3.03% | 435,200 | 58億9887万 | +13.45% | 9.38 | 1.08 |
| 01/04 | 114 | 118 | 113 | 116 | +1.76% | 502,400 | 57億2556万 | +11.18% | 9.1 | 1.05 |
| 2012 |
| 12/28 | 107 | 114 | 106 | 114 | +7.83% | 710,400 | - | +10.32% | - | - |
| 12/27 | 105 | 108 | 104 | 105 | +0.24% | 197,600 | - | +3.31% | - | - |
| 12/26 | 104 | 105 | 104 | 105 | -0.12% | 108,000 | - | +3.06% | - | - |
| 12/25 | 104 | 106 | 104 | 105 | +1.45% | 385,600 | - | +4.21% | - | - |
| 12/21 | 105 | 105 | 102 | 104 | -0.48% | 266,400 | - | +2.72% | - | - |
| 12/20 | 106 | 107 | 104 | 104 | -1.77% | 337,600 | - | +4.25% | - | - |
| 12/19 | 106 | 106 | 105 | 106 | +1.07% | 212,000 | - | +6.13% | - | - |
| 12/18 | 106 | 106 | 104 | 105 | -0.47% | 204,000 | - | +6.06% | - | - |
| 12/17 | 106 | 106 | 104 | 106 | 0% | 170,400 | - | +7.65% | - | - |
| 12/14 | 103 | 106 | 103 | 106 | +1.08% | 166,400 | - | +8.76% | - | - |
| 12/13 | 105 | 105 | 103 | 104 | -0.36% | 183,200 | - | +8.72% | - | - |
| 12/12 | 106 | 107 | 105 | 105 | -1.41% | 168,000 | - | +9.11% | - | - |
| 12/11 | 104 | 106 | 104 | 106 | +1.55% | 122,400 | - | +11.84% | - | - |
| 12/10 | 107 | 107 | 105 | 105 | -2.9% | 235,200 | - | +11.3% | - | - |
| 12/07 | 107 | 108 | 106 | 108 | +0.35% | 191,200 | - | +15.86% | - | - |
| 12/06 | 110 | 110 | 105 | 107 | -1.04% | 442,400 | - | +16.71% | - | - |
| 12/05 | 102 | 109 | 102 | 109 | +5.98% | 928,800 | - | +19.23% | - | - |
| 12/04 | 101 | 104 | 101 | 102 | +0.74% | 326,400 | - | +13.75% | - | - |
| 12/03 | 101 | 103 | 100 | 102 | +0.37% | 316,000 | - | +14.19% | - | - |
| 11/30 | 102 | 104 | 101 | 101 | +0.62% | 550,400 | - | +15.06% | - | - |
| 11/29 | 106 | 111 | 100 | 101 | +7.48% | 3,468,800 | - | +15.66% | - | - |
| 11/28 | 90 | 94 | 90 | 94 | +2.6% | 235,200 | - | +7.61% | - | - |
| 11/27 | 91 | 92 | 90 | 91 | -0.82% | 138,400 | - | +6.1% | - | - |
| 11/26 | 93 | 94 | 91 | 92 | -1.87% | 228,800 | - | +8.24% | - | - |
| 11/22 | 93 | 94 | 92 | 94 | +1.35% | 145,600 | - | +10.29% | - | - |
| 11/21 | 94 | 95 | 92 | 93 | -1.33% | 372,000 | - | +10.12% | - | - |
| 11/20 | 96 | 98 | 93 | 94 | +0.81% | 482,400 | - | +12.95% | - | - |
| 11/19 | 95 | 96 | 91 | 93 | -0.53% | 689,600 | - | +12.05% | - | - |
| 11/16 | 88 | 95 | 87 | 94 | +6.86% | 734,400 | - | +14.02% | - | - |
| 11/15 | 88 | 88 | 86 | 88 | -0.71% | 120,800 | - | +8.02% | - | - |
| 11/14 | 85 | 89 | 85 | 88 | +2.32% | 185,600 | - | +10.16% | - | - |
| 11/13 | 84 | 89 | 83 | 86 | +2.84% | 720,000 | - | +7.66% | - | - |
| 11/12 | 85 | 86 | 84 | 84 | -2.19% | 138,400 | - | +6.01% | - | - |
| 11/09 | 83 | 86 | 82 | 86 | +1.48% | 235,200 | - | +8.39% | - | - |
| 11/08 | 87 | 87 | 81 | 84 | -4.26% | 660,000 | - | +8.17% | - | - |
| 11/07 | 89 | 91 | 88 | 88 | +1.15% | 321,600 | - | +12.98% | - | - |
| 11/06 | 90 | 92 | 87 | 87 | -5.04% | 617,600 | - | +13.15% | - | - |
| 11/05 | 82 | 92 | 81 | 92 | +12.23% | 936,000 | - | +19.16% | - | - |
| 11/02 | 81 | 82 | 81 | 82 | +0.15% | 187,200 | - | +7.57% | - | - |
| 11/01 | 80 | 82 | 79 | 82 | +5.66% | 432,000 | - | +8.83% | - | - |
| 10/31 | 79 | 79 | 77 | 77 | -1.9% | 127,200 | - | +3% | - | - |
| 10/30 | 79 | 80 | 78 | 79 | -1.25% | 127,200 | - | +5% | - | - |
