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 |
|---|
| 2018 | 12/1, 株式分割 1→2 |
| 2018 | 2/1, 株式分割 1→2 |
| 2013 | 9/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 68 | 71 | 63 | 66 | +6.84% | 11,636,800 | 84億2484万 | +30.15% | 10.46 | 5.41 |
| 03/28 | 53 | 62 | 52 | 62 | +19.18% | 10,698,400 | 78億8540万 | +21.81% | 9.79 | 5.06 |
| 03/27 | 51 | 52 | 51 | 52 | +1.46% | 285,600 | 66億1612万 | +4.25% | 8.22 | 4.25 |
| 03/26 | 52 | 53 | 51 | 51 | -2.84% | 787,200 | 65億2092万 | +2.75% | 8.1 | 4.19 |
| 03/25 | 53 | 53 | 50 | 53 | +1.2% | 976,000 | 67億1131万 | +5.75% | 8.34 | 4.31 |
| 03/22 | 54 | 55 | 52 | 52 | -3.02% | 2,430,400 | 66億3198万 | +4.5% | 8.24 | 4.26 |
| 03/21 | 51 | 54 | 50 | 54 | +8.56% | 2,610,400 | 68億3824万 | +7.75% | 8.49 | 4.39 |
| 03/19 | 50 | 51 | 50 | 50 | +0.25% | 786,400 | 62億9880万 | +1.28% | 7.82 | 4.04 |
| 03/18 | 50 | 50 | 49 | 50 | +0.25% | 587,200 | 62億8293万 | +1.02% | 7.8 | 4.03 |
| 03/15 | 50 | 51 | 49 | 49 | -1.99% | 727,200 | 62億6707万 | +0.77% | 7.78 | 4.02 |
| 03/14 | 49 | 51 | 49 | 50 | +3.6% | 783,200 | 63億9399万 | +2.81% | 7.94 | 4.1 |
| 03/13 | 48 | 49 | 48 | 49 | -0.51% | 568,000 | 61億7187万 | -0.77% | 7.67 | 3.96 |
| 03/12 | 50 | 50 | 48 | 49 | -2.74% | 837,600 | 62億360万 | -0.26% | 7.7 | 3.98 |
| 03/11 | 50 | 51 | 50 | 50 | -0.25% | 428,000 | 63億7813万 | +2.55% | 7.92 | 4.09 |
| 03/08 | 51 | 51 | 49 | 50 | -0.25% | 1,168,800 | 63億9399万 | +2.81% | 7.94 | 4.1 |
| 03/07 | 52 | 52 | 50 | 51 | -0.74% | 1,284,000 | 64億986万 | +3.06% | 7.96 | 4.11 |
| 03/06 | 51 | 51 | 49 | 51 | +1.75% | 1,129,600 | 64億5746万 | +3.83% | 8.02 | 4.14 |
| 03/05 | 50 | 50 | 50 | 50 | +0.76% | 470,400 | 63億4640万 | +2.04% | 7.88 | 4.07 |
| 03/04 | 51 | 51 | 49 | 50 | -1.49% | 548,000 | 62億9880万 | +1.28% | 7.82 | 4.04 |
| 03/01 | 48 | 51 | 48 | 50 | +3.33% | 1,178,400 | 63億9399万 | +2.81% | 7.94 | 4.1 |
| 02/28 | 48 | 49 | 48 | 49 | +1.83% | 460,000 | 61億8774万 | -0.51% | 7.68 | 3.97 |
| 02/27 | 49 | 49 | 47 | 48 | -1.79% | 966,400 | 60億7667万 | -2.3% | 7.55 | 3.9 |
| 02/26 | 49 | 49 | 48 | 49 | -1.52% | 508,800 | 61億8774万 | -0.51% | 7.68 | 3.97 |
| 02/25 | 49 | 51 | 48 | 50 | +0.76% | 1,480,800 | 62億8293万 | +1.02% | 7.8 | 4.03 |
| 02/22 | 50 | 50 | 49 | 49 | -1.5% | 679,200 | 62億3533万 | +0.26% | 7.74 | 4 |
| 02/21 | 52 | 52 | 49 | 50 | -3.86% | 1,641,600 | 63億3053万 | +1.79% | 7.86 | 4.06 |
| 02/20 | 48 | 53 | 47 | 52 | +10.67% | 5,590,400 | 65億8439万 | +8.07% | 8.18 | 4.23 |
| 02/19 | 47 | 48 | 46 | 47 | -0.27% | 894,400 | 59億4975万 | -2.34% | 7.39 | 3.82 |
| 02/18 | 47 | 48 | 47 | 47 | -0.53% | 876,800 | 59億6561万 | -2.08% | 7.41 | 3.83 |
| 02/15 | 49 | 50 | 45 | 47 | -4.06% | 2,605,600 | 59億9734万 | -1.56% | 7.45 | 3.85 |
| 02/14 | 51 | 57 | 48 | 49 | -3.43% | 16,153,600 | 62億5120万 | +2.6% | 7.76 | 4.01 |
| 02/13 | 51 | 52 | 48 | 51 | +0.49% | 2,323,200 | 64億7332万 | +6.25% | 8.04 | 4.15 |
| 02/12 | 49 | 51 | 49 | 51 | +4.37% | 3,490,400 | 64億4159万 | +7.98% | 8 | 4.13 |
| 02/08 | 48 | 49 | 48 | 49 | +1.57% | 872,800 | 61億7187万 | +3.46% | 7.67 | 3.96 |
| 02/07 | 49 | 49 | 48 | 48 | -1.29% | 649,600 | 60億7667万 | +4.08% | 7.55 | 3.9 |
| 02/06 | 49 | 49 | 49 | 49 | +0.52% | 842,400 | 61億5600万 | +5.43% | 7.65 | 3.95 |
| 02/05 | 48 | 49 | 48 | 48 | +0.26% | 574,400 | 61億2427万 | +4.89% | 7.61 | 3.93 |
| 02/04 | 49 | 50 | 48 | 48 | -1.03% | 591,200 | 61億841万 | +6.94% | 7.59 | 3.92 |
| 02/01 | 48 | 49 | 48 | 49 | +1.3% | 514,400 | 61億7187万 | +8.06% | 7.67 | 3.96 |
| 01/31 | 48 | 49 | 48 | 48 | -1.54% | 791,200 | 60億9254万 | +6.67% | 7.57 | 3.91 |
| 01/30 | 49 | 51 | 48 | 49 | +1.83% | 1,565,600 | 61億8774万 | +10.8% | 7.68 | 3.97 |
| 01/29 | 50 | 50 | 48 | 48 | -4.25% | 1,221,600 | 60億7667万 | +8.81% | 7.55 | 3.9 |
| 01/28 | 50 | 52 | 48 | 50 | +1.78% | 1,844,800 | 63億4640万 | +13.64% | 7.88 | 4.07 |
| 01/25 | 49 | 50 | 48 | 49 | +1.55% | 1,442,400 | 62億3533万 | +11.65% | 7.74 | 4 |
| 01/24 | 48 | 50 | 48 | 48 | -0.51% | 2,380,800 | 61億4014万 | +12.5% | 7.63 | 3.94 |
| 01/23 | 51 | 52 | 49 | 49 | -9.32% | 7,173,600 | 61億7187万 | +13.08% | 7.67 | 3.96 |
| 01/22 | 50 | 58 | 49 | 54 | +11.72% | 21,889,600 | 68億651万 | +24.71% | 8.45 | 4.37 |
| 01/21 | 45 | 48 | 45 | 48 | +7.87% | 2,748,800 | 60億9254万 | +14.29% | 7.57 | 3.91 |
| 01/18 | 44 | 45 | 43 | 45 | +2.01% | 552,800 | 56億4829万 | +5.95% | 7.01 | 3.63 |
| 01/17 | 45 | 45 | 43 | 44 | -3.32% | 600,800 | 55億3723万 | +3.87% | 6.88 | 3.55 |
| 01/16 | 46 | 46 | 42 | 45 | -1.37% | 1,546,400 | 57億2762万 | +7.44% | 7.11 | 3.68 |
| 01/15 | 44 | 47 | 44 | 46 | +3.68% | 2,524,000 | 58億695万 | +8.93% | 7.21 | 3.73 |
| 01/11 | 44 | 45 | 44 | 44 | +0.28% | 822,400 | 56億69万 | +5.06% | 6.96 | 3.59 |
| 01/10 | 44 | 44 | 44 | 44 | 0% | 752,800 | 55億8483万 | +4.76% | 6.94 | 3.58 |
| 01/09 | 42 | 45 | 42 | 44 | +3.53% | 1,667,200 | 55億8483万 | +4.76% | 6.94 | 3.58 |
| 01/08 | 43 | 43 | 41 | 43 | -0.58% | 603,200 | 53億9444万 | +1.19% | 6.7 | 3.46 |
| 01/07 | 41 | 44 | 41 | 43 | +3.95% | 1,170,400 | 54億2617万 | +1.79% | 6.74 | 3.48 |
| 01/04 | 42 | 42 | 41 | 41 | +1.86% | 406,400 | 52億1991万 | -2.08% | 6.48 | 3.35 |
| 2012 |
| 12/28 | 41 | 41 | 40 | 40 | -0.31% | 501,600 | - | -3.87% | - | - |
| 12/27 | 41 | 41 | 40 | 41 | +1.25% | 476,800 | - | -3.57% | - | - |
| 12/26 | 39 | 40 | 39 | 40 | +2.56% | 887,200 | - | -6.98% | - | - |
| 12/25 | 39 | 39 | 38 | 39 | -0.32% | 600,000 | - | -9.3% | - | - |
| 12/21 | 40 | 40 | 39 | 39 | -2.19% | 704,000 | - | -9.01% | - | - |
| 12/20 | 40 | 41 | 40 | 40 | 0% | 661,600 | - | -6.98% | - | - |
| 12/19 | 41 | 41 | 40 | 40 | -2.44% | 1,174,400 | - | -6.98% | - | - |
| 12/18 | 41 | 41 | 41 | 41 | 0% | 690,400 | - | -4.65% | - | - |
| 12/17 | 42 | 43 | 41 | 41 | -2.09% | 541,600 | - | -4.65% | - | - |
| 12/14 | 41 | 42 | 41 | 42 | -0.89% | 659,200 | - | -2.62% | - | - |
| 12/13 | 43 | 43 | 42 | 42 | -0.29% | 508,800 | - | -1.74% | - | - |
| 12/12 | 43 | 43 | 42 | 42 | +0.59% | 590,400 | - | -3.69% | - | - |
| 12/11 | 43 | 44 | 42 | 42 | -2.88% | 461,600 | - | -4.26% | - | - |
| 12/10 | 45 | 45 | 43 | 43 | -1.7% | 368,800 | - | -1.42% | - | - |
| 12/07 | 46 | 46 | 43 | 44 | -4.08% | 1,074,400 | - | +0.28% | - | - |
| 12/06 | 44 | 46 | 44 | 46 | +4.55% | 1,957,600 | - | +4.55% | - | - |
| 12/05 | 43 | 45 | 43 | 44 | +3.83% | 1,353,600 | - | 0% | - | - |
| 12/04 | 42 | 43 | 40 | 42 | +1.5% | 1,072,000 | - | -5.83% | - | - |
| 12/03 | 43 | 43 | 42 | 42 | -1.76% | 722,400 | - | -7.22% | - | - |
| 11/30 | 43 | 43 | 42 | 43 | -0.87% | 590,400 | - | -5.56% | - | - |
| 11/29 | 44 | 44 | 43 | 43 | -2% | 944,000 | - | -4.72% | - | - |
| 11/28 | 45 | 45 | 43 | 44 | -2.51% | 635,200 | - | -4.89% | - | - |
| 11/27 | 45 | 46 | 44 | 45 | -0.55% | 590,400 | - | -2.45% | - | - |
| 11/26 | 46 | 46 | 45 | 45 | -2.7% | 925,600 | - | +0.28% | - | - |
| 11/22 | 44 | 46 | 44 | 46 | +4.21% | 1,393,600 | - | +3.06% | - | - |
| 11/21 | 45 | 47 | 44 | 45 | -2.47% | 2,430,400 | - | -1.11% | - | - |
| 11/20 | 43 | 46 | 43 | 46 | +5.8% | 3,795,200 | - | +1.39% | - | - |
| 11/19 | 44 | 45 | 41 | 43 | -1.99% | 1,104,000 | - | -4.17% | - | - |
| 11/16 | 45 | 46 | 44 | 44 | -2.22% | 1,550,400 | - | 0% | - | - |
| 11/15 | 41 | 47 | 41 | 45 | +10.09% | 7,714,400 | - | +2.27% | - | - |
| 11/14 | 40 | 41 | 38 | 41 | +4.14% | 2,897,600 | - | -7.1% | - | - |
| 11/13 | 43 | 43 | 39 | 39 | -6.27% | 1,973,600 | - | -12.78% | - | - |
| 11/12 | 42 | 44 | 42 | 42 | -1.18% | 1,073,600 | - | -6.94% | - | - |
| 11/09 | 42 | 44 | 42 | 42 | -5.04% | 2,765,600 | - | -3.69% | - | - |
| 11/08 | 46 | 51 | 45 | 45 | -5.56% | 12,970,400 | - | +1.42% | - | - |
| 11/07 | 46 | 48 | 44 | 47 | +5% | 2,350,400 | - | +7.39% | - | - |
| 11/06 | 47 | 47 | 44 | 45 | -2.7% | 1,356,800 | - | +7.14% | - | - |
| 11/05 | 48 | 48 | 46 | 46 | -2.12% | 1,504,000 | - | +12.8% | - | - |
| 11/02 | 49 | 49 | 47 | 47 | -2.33% | 1,556,800 | - | +18.13% | - | - |
| 11/01 | 49 | 49 | 47 | 48 | -0.77% | 3,168,800 | - | +24.04% | - | - |
| 10/31 | 49 | 51 | 48 | 49 | -2.26% | 4,038,400 | - | +28.29% | - | - |
| 10/30 | 49 | 54 | 47 | 50 | +0.76% | 21,116,800 | - | +34.8% | - | - |
