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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 357 | 360 | 343 | 352 | -2.18% | 299,400 | 110億7750万 | +10.94% | 23.28 | 4.03 |
| 03/28 | 361 | 363 | 350 | 360 | +0.42% | 308,400 | 113億2425万 | +14.86% | 23.8 | 4.12 |
| 03/27 | 350 | 358 | 350 | 358 | +3.27% | 210,000 | 112億7700万 | +15.86% | 23.7 | 4.11 |
| 03/26 | 350 | 351 | 343 | 347 | -1.65% | 327,000 | 109億2000万 | +14.04% | 22.95 | 3.98 |
| 03/25 | 358 | 361 | 345 | 353 | +4.96% | 604,200 | 111億375万 | +17.89% | 23.34 | 4.04 |
| 03/22 | 334 | 339 | 330 | 336 | -0.59% | 286,200 | 105億7875万 | +14.62% | 22.23 | 3.85 |
| 03/21 | 343 | 343 | 326 | 338 | -1.07% | 412,800 | 106億4175万 | +16.9% | 22.37 | 3.87 |
| 03/19 | 358 | 358 | 334 | 342 | -0.39% | 603,600 | 107億5725万 | +20.25% | 22.61 | 3.92 |
| 03/18 | 317 | 350 | 317 | 343 | +8.26% | 1,042,200 | 107億9925万 | +22.88% | 22.7 | 3.93 |
| 03/15 | 298 | 317 | 296 | 317 | +6.2% | 465,000 | 99億7500万 | +15.57% | 20.97 | 3.63 |
| 03/14 | 305 | 306 | 293 | 298 | -0.06% | 219,600 | 93億9225万 | +10.43% | 19.74 | 3.42 |
| 03/13 | 300 | 302 | 293 | 298 | -1.59% | 267,600 | 93億9750万 | +11.74% | 19.75 | 3.42 |
| 03/12 | 311 | 311 | 299 | 303 | -0.33% | 188,400 | 95億4975万 | +14.4% | 20.07 | 3.48 |
| 03/11 | 301 | 308 | 301 | 304 | +1.39% | 214,800 | 95億8125万 | +16.09% | 20.14 | 3.49 |
| 03/08 | 313 | 313 | 296 | 300 | -5.31% | 735,600 | 94億5000万 | +15.83% | 19.86 | 3.44 |
| 03/07 | 317 | 323 | 317 | 317 | -1.35% | 361,200 | 99億8025万 | +23.76% | 20.98 | 3.63 |
| 03/06 | 320 | 329 | 314 | 321 | -1.53% | 477,000 | 101億1675万 | +26.94% | 21.26 | 3.68 |
| 03/05 | 332 | 333 | 326 | 326 | +1.4% | 439,200 | 102億7425万 | +30.99% | 21.59 | 3.74 |
| 03/04 | 323 | 328 | 316 | 322 | -0.41% | 697,800 | 101億3250万 | +31.29% | 21.3 | 3.69 |
| 03/01 | 300 | 327 | 294 | 323 | +10.18% | 1,011,600 | 101億7450万 | +34.02% | 21.38 | 3.7 |
| 02/28 | 283 | 293 | 278 | 293 | +5.96% | 524,400 | 92億3475万 | +24.22% | 19.41 | 3.36 |
| 02/27 | 263 | 280 | 263 | 277 | +5.46% | 537,600 | 87億1500万 | +19.25% | 18.32 | 3.17 |
| 02/26 | 258 | 263 | 258 | 262 | -0.38% | 240,600 | 82億6350万 | +15.06% | 17.37 | 3.01 |
| 02/25 | 261 | 266 | 260 | 263 | -0.69% | 337,200 | 82億9500万 | +17.04% | 17.43 | 3.02 |
| 02/22 | 266 | 266 | 255 | 265 | -0.44% | 550,800 | 83億5275万 | +19.44% | 17.56 | 3.04 |
| 02/21 | 243 | 267 | 243 | 266 | +10.28% | 1,035,000 | 83億8950万 | +21.61% | 17.63 | 3.05 |
| 02/20 | 239 | 242 | 234 | 242 | +2.33% | 396,000 | 76億725万 | +12.33% | 15.99 | 2.77 |
| 02/19 | 228 | 237 | 226 | 236 | +4.81% | 415,200 | 74億3400万 | +10.8% | 15.62 | 2.71 |
| 02/18 | 226 | 230 | 225 | 225 | +2.74% | 219,600 | 70億9275万 | +7.22% | 14.91 | 2.58 |
| 02/15 | 227 | 231 | 212 | 219 | -0.15% | 708,000 | 69億375万 | +4.86% | 14.51 | 2.51 |
| 02/14 | 211 | 223 | 211 | 220 | +4.03% | 129,600 | 69億1425万 | +6.04% | 14.53 | 2.52 |
| 02/13 | 202 | 217 | 202 | 211 | -0.31% | 268,800 | 66億4650万 | +2.43% | 13.97 | 2.42 |
| 02/12 | 222 | 222 | 212 | 212 | -5.22% | 301,200 | 66億6750万 | +3.76% | 14.01 | 2.43 |
| 02/08 | 226 | 227 | 223 | 223 | -1.25% | 136,800 | 70億3500万 | +10.02% | 14.79 | 2.56 |
| 02/07 | 228 | 232 | 226 | 226 | -1.31% | 256,200 | 71億2425万 | +12.52% | 14.97 | 2.59 |
| 02/06 | 233 | 237 | 228 | 229 | -0.51% | 198,000 | 72億1875万 | +15.16% | 15.17 | 2.63 |
| 02/05 | 233 | 233 | 228 | 230 | -3.02% | 212,400 | 72億5550万 | +16.92% | 15.25 | 2.64 |
| 02/04 | 236 | 244 | 233 | 238 | +2.89% | 418,200 | 74億8125万 | +23.06% | 15.72 | 2.72 |
| 02/01 | 227 | 233 | 221 | 231 | +1.32% | 307,800 | 72億7125万 | +21.49% | 15.28 | 2.65 |
| 01/31 | 228 | 232 | 222 | 228 | -2.01% | 316,200 | 71億7675万 | +21.84% | 15.08 | 2.61 |
| 01/30 | 233 | 245 | 233 | 233 | -1.9% | 889,200 | 73億2375万 | +25.68% | 15.39 | 2.67 |
| 01/29 | 228 | 249 | 221 | 237 | +4.56% | 1,501,800 | 74億6550万 | +30.22% | 15.69 | 2.72 |
| 01/28 | 233 | 237 | 222 | 227 | +6.25% | 1,356,600 | 71億4000万 | +26.63% | 15.01 | 2.6 |
| 01/25 | 197 | 215 | 196 | 213 | +9.4% | 1,108,200 | 67億2000万 | +20.53% | 14.12 | 2.45 |
| 01/24 | 188 | 196 | 188 | 195 | +3.72% | 352,800 | 61億4250万 | +11.43% | 12.91 | 2.24 |
| 01/23 | 190 | 193 | 188 | 188 | +0.09% | 322,800 | 59億2200万 | +8.05% | 12.45 | 2.16 |
| 01/22 | 197 | 197 | 186 | 188 | -0.97% | 263,400 | 59億1675万 | +8.57% | 12.44 | 2.15 |
| 01/21 | 185 | 197 | 185 | 190 | +3.93% | 508,200 | 59億7450万 | +10.27% | 12.56 | 2.18 |
| 01/18 | 180 | 183 | 178 | 183 | +3.3% | 93,600 | 57億4875万 | +6.73% | 12.08 | 2.09 |
| 01/17 | 181 | 185 | 176 | 177 | -1.94% | 181,200 | 55億6500万 | +3.31% | 11.7 | 2.03 |
| 01/16 | 183 | 185 | 180 | 180 | -0.92% | 116,400 | 56億7525万 | +5.98% | 11.93 | 2.07 |
| 01/15 | 180 | 188 | 180 | 182 | +1.3% | 195,600 | 57億2775万 | +6.96% | 12.04 | 2.09 |
| 01/11 | 180 | 181 | 178 | 180 | -0.28% | 77,400 | 56億5425万 | +5.59% | 11.88 | 2.06 |
| 01/10 | 184 | 187 | 180 | 180 | -3.49% | 232,800 | 56億7000万 | +5.88% | 11.92 | 2.06 |
| 01/09 | 176 | 187 | 172 | 187 | +7.39% | 324,000 | 58億7475万 | +10.36% | 12.35 | 2.14 |
| 01/08 | 180 | 180 | 172 | 174 | -3.16% | 186,000 | 54億7050万 | +2.76% | 11.5 | 1.99 |
| 01/07 | 180 | 181 | 177 | 179 | -1.19% | 130,200 | 56億4900万 | +6.75% | 11.87 | 2.06 |
| 01/04 | 176 | 182 | 175 | 182 | +0.83% | 223,800 | 57億1725万 | +8.04% | 12.02 | 2.08 |
| 2012 |
| 12/28 | 183 | 192 | 174 | 180 | +0.37% | 642,600 | - | +7.14% | - | - |
| 12/27 | 163 | 179 | 163 | 179 | +13.5% | 658,200 | - | +6.75% | - | - |
| 12/26 | 154 | 158 | 153 | 158 | +4.41% | 235,800 | - | -5.95% | - | - |
| 12/25 | 153 | 154 | 151 | 151 | -1.63% | 432,600 | - | -10.45% | - | - |
| 12/21 | 159 | 160 | 151 | 154 | -3.65% | 430,800 | - | -9.51% | - | - |
| 12/20 | 164 | 167 | 160 | 160 | -2.24% | 294,600 | - | -6.63% | - | - |
| 12/19 | 164 | 167 | 163 | 163 | -1.01% | 206,400 | - | -5.59% | - | - |
| 12/18 | 170 | 170 | 164 | 165 | -2.65% | 220,800 | - | -4.62% | - | - |
| 12/17 | 165 | 172 | 165 | 170 | +4.74% | 295,200 | - | -3.14% | - | - |
| 12/14 | 166 | 166 | 162 | 162 | -1.12% | 206,400 | - | -7.52% | - | - |
| 12/13 | 166 | 166 | 163 | 164 | -0.91% | 99,600 | - | -7.01% | - | - |
| 12/12 | 166 | 167 | 163 | 165 | 0% | 170,400 | - | -7.21% | - | - |
| 12/11 | 169 | 170 | 164 | 165 | -3.69% | 120,600 | - | -8.24% | - | - |
| 12/10 | 172 | 173 | 167 | 172 | -0.1% | 97,200 | - | -5.25% | - | - |
| 12/07 | 168 | 172 | 165 | 172 | +3% | 110,400 | - | -5.68% | - | - |
| 12/06 | 165 | 167 | 163 | 167 | +0.1% | 153,600 | - | -8.93% | - | - |
| 12/05 | 171 | 171 | 165 | 167 | -3.48% | 232,200 | - | -9.51% | - | - |
| 12/04 | 178 | 178 | 172 | 173 | -2.54% | 92,400 | - | -6.25% | - | - |
| 12/03 | 180 | 182 | 177 | 177 | -3.45% | 148,800 | - | -3.28% | - | - |
| 11/30 | 171 | 183 | 171 | 183 | +8.91% | 285,000 | - | +0.18% | - | - |
| 11/29 | 168 | 170 | 168 | 168 | +0.2% | 115,800 | - | -7.51% | - | - |
| 11/28 | 171 | 171 | 168 | 168 | -0.4% | 83,400 | - | -7.18% | - | - |
| 11/27 | 168 | 170 | 166 | 169 | -0.2% | 176,400 | - | -6.3% | - | - |
| 11/26 | 176 | 177 | 166 | 169 | -4.25% | 322,200 | - | -6.11% | - | - |
| 11/22 | 183 | 183 | 175 | 177 | -3.73% | 249,600 | - | -1.4% | - | - |
| 11/21 | 182 | 189 | 179 | 183 | +2.8% | 377,400 | - | +3.58% | - | - |
| 11/20 | 182 | 182 | 174 | 178 | -2.19% | 379,200 | - | +1.33% | - | - |
| 11/19 | 188 | 191 | 182 | 182 | -2.58% | 320,400 | - | +4.79% | - | - |
| 11/16 | 191 | 191 | 184 | 187 | +2.46% | 277,800 | - | +8.19% | - | - |
| 11/15 | 182 | 187 | 180 | 183 | -2.14% | 354,600 | - | +6.82% | - | - |
| 11/14 | 186 | 193 | 184 | 187 | +1.36% | 450,000 | - | +10.45% | - | - |
| 11/13 | 199 | 210 | 183 | 184 | -9.35% | 972,600 | - | +9.62% | - | - |
| 11/12 | 195 | 210 | 194 | 203 | +12.04% | 1,447,200 | - | +21.66% | - | - |
| 11/09 | 182 | 195 | 181 | 181 | -4.06% | 872,400 | - | +9.9% | - | - |
| 11/08 | 190 | 208 | 188 | 189 | -5.26% | 1,399,800 | - | +15.95% | - | - |
| 11/07 | 210 | 224 | 197 | 200 | -6.19% | 1,785,600 | - | +23.15% | - | - |
| 11/06 | 205 | 216 | 202 | 213 | +2.99% | 1,765,800 | - | +33.75% | - | - |
| 11/05 | 193 | 207 | 184 | 207 | +5.9% | 1,584,600 | - | +32.37% | - | - |
| 11/02 | 191 | 206 | 188 | 195 | +1.3% | 1,886,400 | - | +27.45% | - | - |
| 11/01 | 180 | 194 | 176 | 193 | +10% | 1,718,400 | - | +28.33% | - | - |
| 10/31 | 169 | 180 | 167 | 175 | +2.54% | 1,471,800 | - | +19.05% | - | - |
| 10/30 | 164 | 172 | 162 | 171 | +4.49% | 1,065,000 | - | +18.52% | - | - |
