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→2 |
| 2013 |
| 03/29 | 5,585 | 5,620 | 5,550 | 5,610 | +0.45% | 94,400 | 1779億1441万 | +4.22% | 14.8 | 2.9 |
| 03/28 | 5,550 | 5,590 | 5,510 | 5,585 | +0.54% | 142,800 | 1771億2157万 | +4.24% | 14.73 | 2.88 |
| 03/27 | 5,560 | 5,575 | 5,520 | 5,555 | -0.09% | 87,200 | 1761億7015万 | +4.14% | 14.65 | 2.87 |
| 03/26 | 5,475 | 5,570 | 5,470 | 5,560 | +1.92% | 168,600 | 1763億2872万 | +4.73% | 14.67 | 2.87 |
| 03/25 | 5,380 | 5,485 | 5,380 | 5,455 | +2.06% | 148,400 | 1729億9877万 | +3.24% | 14.39 | 2.82 |
| 03/22 | 5,500 | 5,500 | 5,345 | 5,345 | -3.17% | 277,400 | 1695億1026万 | +1.6% | 14.1 | 2.76 |
| 03/21 | 5,500 | 5,550 | 5,480 | 5,520 | -0.18% | 153,400 | 1749億6744万 | +5.38% | 14.55 | 2.85 |
| 03/19 | 5,435 | 5,535 | 5,425 | 5,530 | +2.12% | 176,400 | 1752億8441万 | +6.2% | 14.58 | 2.85 |
| 03/18 | 5,520 | 5,535 | 5,415 | 5,415 | -1.72% | 153,000 | 1716億3925万 | +4.62% | 14.28 | 2.79 |
| 03/15 | 5,435 | 5,510 | 5,430 | 5,510 | +1.47% | 157,000 | 1746億5047万 | +6.93% | 14.53 | 2.84 |
| 03/14 | 5,390 | 5,440 | 5,370 | 5,430 | +0.74% | 125,600 | 1721億1471万 | +5.91% | 14.32 | 2.8 |
| 03/13 | 5,500 | 5,515 | 5,325 | 5,390 | -2.36% | 310,800 | 1708億4683万 | +5.73% | 14.21 | 2.78 |
| 03/12 | 5,510 | 5,550 | 5,505 | 5,520 | -0.81% | 201,400 | 1749億6744万 | +8.94% | 14.55 | 2.85 |
| 03/11 | 5,590 | 5,590 | 5,510 | 5,565 | -0.36% | 220,200 | 1763億9380万 | +10.59% | 14.67 | 2.87 |
| 03/08 | 5,645 | 5,650 | 5,550 | 5,585 | -1.06% | 283,800 | 1770億2774万 | +11.79% | 14.73 | 2.88 |
| 03/07 | 5,620 | 5,660 | 5,505 | 5,645 | +0.44% | 262,000 | 1789億2956万 | +13.81% | 14.88 | 2.91 |
| 03/06 | 5,435 | 5,625 | 5,410 | 5,620 | +6.04% | 352,000 | 1781億3714万 | +14.2% | 14.82 | 2.9 |
| 03/05 | 5,300 | 5,375 | 5,275 | 5,300 | +2.32% | 256,400 | 1679億9410万 | +8.54% | 13.97 | 2.74 |
| 03/04 | 5,140 | 5,200 | 5,140 | 5,180 | +0.97% | 106,600 | 1641億9046万 | +6.65% | 13.66 | 2.67 |
| 03/01 | 5,005 | 5,135 | 5,000 | 5,130 | +1.99% | 163,200 | 1626億561万 | +6.04% | 13.53 | 2.65 |
| 02/28 | 5,020 | 5,070 | 5,020 | 5,030 | +0.3% | 117,800 | 1594億3591万 | +4.38% | 13.26 | 2.6 |
| 02/27 | 5,145 | 5,155 | 4,980 | 5,015 | -1.47% | 211,400 | 1589億6045万 | +4.44% | 13.22 | 2.59 |
| 02/26 | 5,050 | 5,125 | 5,035 | 5,090 | +1.29% | 189,200 | 1613億3773万 | +6.31% | 13.42 | 2.63 |
| 02/25 | 4,965 | 5,035 | 4,965 | 5,025 | +1.11% | 95,200 | 1592億7742万 | +5.32% | 13.25 | 2.59 |
| 02/22 | 4,945 | 5,005 | 4,920 | 4,970 | -0.1% | 135,400 | 1575億3409万 | +4.46% | 13.1 | 2.56 |
| 02/21 | 4,975 | 5,040 | 4,955 | 4,975 | -0.3% | 162,000 | 1576億9257万 | +4.8% | 13.12 | 2.57 |
| 02/20 | 4,955 | 5,000 | 4,950 | 4,990 | +1.11% | 159,400 | 1581億6803万 | +5.47% | 13.16 | 2.58 |
| 02/19 | 4,915 | 4,970 | 4,900 | 4,935 | -0.1% | 160,200 | 1564億2469万 | +4.67% | 13.01 | 2.55 |
| 02/18 | 4,875 | 4,945 | 4,860 | 4,940 | +1.44% | 173,200 | 1565億8318万 | +5.15% | 13.02 | 2.55 |
| 02/15 | 4,775 | 4,875 | 4,775 | 4,870 | +1.99% | 218,200 | 1543億6439万 | +4.08% | 12.84 | 2.51 |
| 02/14 | 4,730 | 4,800 | 4,730 | 4,775 | +0.53% | 150,200 | 1513億5317万 | +2.42% | 12.59 | 2.46 |
| 02/13 | 4,755 | 4,800 | 4,725 | 4,750 | 0% | 152,400 | 1505億6075万 | +2.19% | 12.52 | 2.45 |
| 02/12 | 4,800 | 4,805 | 4,720 | 4,750 | -1.55% | 258,400 | 1505億6075万 | +2.5% | 12.52 | 2.45 |
| 02/08 | 4,870 | 4,895 | 4,815 | 4,825 | -0.92% | 235,000 | 1529億3802万 | +4.48% | 12.72 | 2.49 |
| 02/07 | 4,740 | 4,895 | 4,740 | 4,870 | +3.62% | 368,400 | 1543億6439万 | +5.89% | 12.84 | 2.51 |
| 02/06 | 4,640 | 4,720 | 4,635 | 4,700 | +1.62% | 165,600 | 1489億7590万 | +2.66% | 12.39 | 2.43 |
| 02/05 | 4,605 | 4,650 | 4,605 | 4,625 | -0.22% | 89,800 | 1465億9862万 | +1.34% | 12.19 | 2.39 |
| 02/04 | 4,670 | 4,685 | 4,630 | 4,635 | -0.54% | 89,600 | 1469億1559万 | +1.78% | 12.22 | 2.39 |
| 02/01 | 4,695 | 4,705 | 4,660 | 4,660 | -0.75% | 75,600 | 1477億802万 | +2.55% | 12.29 | 2.4 |
| 01/31 | 4,665 | 4,695 | 4,640 | 4,695 | +0.32% | 122,600 | 1488億1741万 | +3.53% | 12.38 | 2.42 |
| 01/30 | 4,660 | 4,700 | 4,640 | 4,680 | +0.65% | 98,000 | 1483億4196万 | +3.45% | 12.34 | 2.42 |
| 01/29 | 4,660 | 4,685 | 4,615 | 4,650 | -0.43% | 97,200 | 1473億9105万 | +3.06% | 12.26 | 2.4 |
| 01/28 | 4,725 | 4,740 | 4,670 | 4,670 | -0.53% | 107,200 | 1480億2499万 | +3.75% | 12.31 | 2.41 |
| 01/25 | 4,670 | 4,695 | 4,660 | 4,695 | +0.97% | 137,800 | 1488億1741万 | +4.54% | 12.38 | 2.42 |
| 01/24 | 4,600 | 4,650 | 4,595 | 4,650 | +0.76% | 153,600 | 1473億9105万 | +3.77% | 12.26 | 2.4 |
| 01/23 | 4,635 | 4,675 | 4,605 | 4,615 | -0.86% | 166,800 | 1462億8165万 | +3.11% | 12.17 | 2.38 |
| 01/22 | 4,680 | 4,680 | 4,615 | 4,655 | -0.53% | 149,400 | 1475億4953万 | +4.07% | 12.27 | 2.4 |
| 01/21 | 4,690 | 4,690 | 4,635 | 4,680 | -0.32% | 158,000 | 1483億2604万 | +4.74% | 12.34 | 2.41 |
| 01/18 | 4,695 | 4,695 | 4,665 | 4,695 | +0.11% | 168,600 | 1488億145万 | +5.27% | 12.38 | 2.42 |
| 01/17 | 4,590 | 4,700 | 4,560 | 4,690 | +2.63% | 495,600 | 1486億4298万 | +5.3% | 12.36 | 2.42 |
| 01/16 | 4,590 | 4,610 | 4,560 | 4,570 | -0.44% | 239,000 | 1448億3975万 | +2.77% | 12.05 | 2.36 |
| 01/15 | 4,530 | 4,595 | 4,520 | 4,590 | +1.77% | 252,200 | 1454億7362万 | +3.33% | 12.1 | 2.37 |
| 01/11 | 4,480 | 4,510 | 4,475 | 4,510 | +0.89% | 163,000 | 1429億3813万 | +1.74% | 11.89 | 2.33 |
| 01/10 | 4,435 | 4,470 | 4,410 | 4,470 | +0.79% | 189,400 | 1416億7039万 | +0.88% | 11.78 | 2.31 |
| 01/09 | 4,435 | 4,450 | 4,390 | 4,435 | 0% | 169,800 | 1405億6111万 | +0.09% | 11.69 | 2.29 |
| 01/08 | 4,430 | 4,455 | 4,415 | 4,435 | +0.8% | 155,600 | 1405億6111万 | +0.05% | 11.69 | 2.29 |
| 01/07 | 4,350 | 4,410 | 4,345 | 4,400 | +1.27% | 228,000 | 1394億5184万 | -0.74% | 11.6 | 2.27 |
| 01/04 | 4,390 | 4,395 | 4,330 | 4,345 | 0% | 216,200 | 1377億869万 | -1.99% | 11.45 | 2.24 |
| 2012 |
| 12/28 | 4,345 | 4,365 | 4,340 | 4,345 | 0% | 123,600 | - | -2.1% | - | - |
| 12/27 | 4,370 | 4,375 | 4,345 | 4,345 | -0.57% | 155,200 | - | -2.27% | - | - |
| 12/26 | 4,375 | 4,385 | 4,345 | 4,370 | +0.23% | 109,000 | - | -1.95% | - | - |
| 12/25 | 4,355 | 4,405 | 4,340 | 4,360 | -0.57% | 222,200 | - | -2.37% | - | - |
| 12/21 | 4,440 | 4,445 | 4,385 | 4,385 | -1.24% | 247,800 | - | -1.95% | - | - |
| 12/20 | 4,425 | 4,475 | 4,425 | 4,440 | +0.34% | 189,600 | 1407億1603万 | -0.83% | 11.7 | 2.29 |
| 12/19 | 4,370 | 4,425 | 4,365 | 4,425 | +1.37% | 190,800 | - | -1.34% | - | - |
| 12/18 | 4,395 | 4,410 | 4,360 | 4,365 | -0.68% | 254,600 | - | -2.89% | - | - |
| 12/17 | 4,425 | 4,450 | 4,385 | 4,395 | -0.57% | 228,400 | - | -2.51% | - | - |
| 12/14 | 4,425 | 4,460 | 4,410 | 4,420 | -0.11% | 197,600 | - | -2.17% | - | - |
| 12/13 | 4,535 | 4,535 | 4,420 | 4,425 | -2.43% | 287,600 | - | -2.04% | - | - |
| 12/12 | 4,550 | 4,560 | 4,525 | 4,535 | 0% | 179,200 | - | +0.44% | - | - |
| 12/11 | 4,545 | 4,555 | 4,520 | 4,535 | -0.22% | 162,200 | - | +0.55% | - | - |
| 12/10 | 4,495 | 4,555 | 4,480 | 4,545 | +1.45% | 176,000 | - | +0.84% | - | - |
| 12/07 | 4,510 | 4,520 | 4,475 | 4,480 | -0.99% | 201,600 | - | -0.55% | - | - |
| 12/06 | 4,500 | 4,535 | 4,500 | 4,525 | -0.22% | 278,200 | - | +0.47% | - | - |
| 12/05 | 4,445 | 4,535 | 4,435 | 4,535 | +2.49% | 390,000 | - | +0.8% | - | - |
| 12/04 | 4,405 | 4,430 | 4,385 | 4,425 | +0.91% | 285,400 | - | -1.54% | - | - |
| 12/03 | 4,430 | 4,455 | 4,350 | 4,385 | -1.46% | 590,600 | - | -2.4% | - | - |
| 11/30 | 4,475 | 4,510 | 4,435 | 4,450 | -0.45% | 384,400 | - | -1% | - | - |
| 11/29 | 4,480 | 4,485 | 4,425 | 4,470 | -0.11% | 137,200 | - | -0.58% | - | - |
| 11/28 | 4,440 | 4,520 | 4,440 | 4,475 | +0.45% | 255,000 | - | -0.42% | - | - |
| 11/27 | 4,420 | 4,465 | 4,390 | 4,455 | +1.71% | 196,600 | - | -0.85% | - | - |
| 11/26 | 4,475 | 4,485 | 4,375 | 4,380 | -2.01% | 503,200 | - | -2.49% | - | - |
| 11/22 | 4,565 | 4,580 | 4,440 | 4,470 | -2.08% | 369,800 | - | -0.53% | - | - |
| 11/21 | 4,615 | 4,630 | 4,560 | 4,565 | -1.08% | 327,800 | - | +1.65% | - | - |
| 11/20 | 4,595 | 4,630 | 4,580 | 4,615 | +0.65% | 257,200 | - | +2.9% | - | - |
| 11/19 | 4,525 | 4,590 | 4,525 | 4,585 | +1.33% | 301,600 | - | +2.44% | - | - |
| 11/16 | 4,510 | 4,600 | 4,500 | 4,525 | +0.33% | 437,200 | - | +1.3% | - | - |
| 11/15 | 4,625 | 4,640 | 4,490 | 4,510 | -2.59% | 506,800 | - | +1.08% | - | - |
| 11/14 | 4,660 | 4,685 | 4,610 | 4,630 | -0.75% | 373,400 | - | +3.88% | - | - |
| 11/13 | 4,645 | 4,705 | 4,625 | 4,665 | -0.74% | 429,400 | - | +4.93% | - | - |
| 11/12 | 4,625 | 4,735 | 4,620 | 4,700 | +1.29% | 527,000 | - | +6% | - | - |
| 11/09 | 4,620 | 4,690 | 4,585 | 4,640 | +5.57% | 885,400 | - | +4.95% | - | - |
| 11/08 | 4,385 | 4,400 | 4,360 | 4,395 | +0.23% | 138,000 | - | -0.43% | - | - |
| 11/07 | 4,425 | 4,425 | 4,385 | 4,385 | -0.57% | 92,200 | - | -0.68% | - | - |
| 11/06 | 4,430 | 4,440 | 4,385 | 4,410 | -0.9% | 148,800 | - | -0.16% | - | - |
| 11/05 | 4,480 | 4,480 | 4,435 | 4,450 | -1.11% | 65,200 | - | +0.7% | - | - |
| 11/02 | 4,445 | 4,530 | 4,445 | 4,500 | +1.24% | 207,400 | - | +1.74% | - | - |
| 11/01 | 4,395 | 4,465 | 4,385 | 4,445 | +0.79% | 99,200 | - | +0.38% | - | - |
| 10/31 | 4,385 | 4,440 | 4,385 | 4,410 | 0% | 124,200 | - | -0.45% | - | - |
| 10/30 | 4,375 | 4,425 | 4,370 | 4,410 | +0.11% | 87,800 | - | -0.56% | - | - |
