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 | 7/1, 株式分割 1→4 |
2013 | 4/1, 株式分割 1→100 |
2013 |
03/29 | 800 | 828 | 800 | 820 | +2.34% | 333,600 | 391億383万 | +2.37% | 41.25 | 4.92 |
03/28 | 835 | 836 | 795 | 801 | -3.17% | 536,000 | 382億968万 | +0.53% | 40.31 | 4.81 |
03/27 | 830 | 853 | 820 | 828 | -1.19% | 335,600 | 394億6148万 | +4.35% | 41.63 | 4.97 |
03/26 | 806 | 860 | 806 | 838 | +3.88% | 1,462,400 | 398億3585万 | +6.15% | 42.02 | 5.01 |
03/25 | 796 | 814 | 788 | 806 | +2.71% | 514,000 | 383億4944万 | +2.71% | 40.45 | 4.83 |
03/22 | 780 | 800 | 778 | 785 | -0.63% | 533,200 | 373億3868万 | +0.51% | 39.39 | 4.7 |
03/21 | 828 | 830 | 783 | 790 | -4.53% | 1,275,200 | 375億7650万 | +1.41% | 39.64 | 4.73 |
03/19 | 843 | 848 | 816 | 828 | -1.34% | 650,800 | 393億6020万 | +6.91% | 41.52 | 4.95 |
03/18 | 846 | 861 | 835 | 839 | -1.32% | 715,200 | 398億9531万 | +9.35% | 42.08 | 5.02 |
03/15 | 838 | 878 | 825 | 850 | +5.43% | 2,067,600 | 404億3042万 | +11.7% | 42.65 | 5.09 |
03/14 | 800 | 811 | 783 | 806 | +1.74% | 552,400 | 383億4944万 | +6.65% | 40.45 | 4.83 |
03/13 | 798 | 811 | 778 | 793 | +3.93% | 781,600 | 376億9542万 | +5.25% | 39.76 | 4.74 |
03/12 | 755 | 789 | 741 | 763 | -1.29% | 504,000 | 362億6846万 | +1.53% | 38.26 | 4.56 |
03/11 | 799 | 804 | 755 | 773 | -3.13% | 708,400 | 367億4411万 | +3.14% | 38.76 | 4.62 |
03/08 | 820 | 831 | 795 | 798 | -2.15% | 635,600 | 379億3324万 | +6.48% | 40.01 | 4.77 |
03/07 | 818 | 840 | 801 | 815 | +1.72% | 1,189,200 | 387億6563万 | +9.1% | 40.89 | 4.88 |
03/06 | 795 | 814 | 785 | 801 | -0.47% | 625,200 | 381億1161万 | +7.69% | 40.2 | 4.8 |
03/05 | 853 | 855 | 799 | 805 | -5.43% | 1,119,200 | 382億8998万 | +8.34% | 40.39 | 4.82 |
03/04 | 875 | 875 | 829 | 851 | +3.18% | 1,089,600 | 404億8987万 | +13.96% | 42.71 | 5.09 |
03/01 | 794 | 831 | 775 | 825 | +5.77% | 1,434,400 | 392億4129万 | +10.44% | 41.39 | 4.94 |
02/28 | 765 | 796 | 761 | 780 | +3.14% | 769,200 | 371億85万 | +4.42% | 39.14 | 4.67 |
02/27 | 763 | 780 | 745 | 756 | +1.34% | 889,600 | 359億7118万 | +0.97% | 37.94 | 4.53 |
02/26 | 761 | 798 | 741 | 746 | -4.02% | 1,032,800 | 354億9553万 | -0.76% | 37.44 | 4.47 |
02/25 | 758 | 793 | 755 | 778 | +4.89% | 1,162,400 | 369億8194万 | +2.84% | 39.01 | 4.65 |
02/22 | 725 | 754 | 705 | 741 | +1.13% | 1,138,800 | 352億5770万 | -2.08% | 37.19 | 4.44 |
02/21 | 703 | 736 | 703 | 733 | +3.97% | 742,000 | 348億4183万 | -3.3% | 36.75 | 4.38 |
02/20 | 725 | 730 | 701 | 705 | -2.83% | 777,200 | 335億1090万 | -6.87% | 35.35 | 4.22 |
02/19 | 715 | 741 | 715 | 726 | +0.55% | 1,078,000 | 344億8533万 | -4.16% | 36.38 | 4.34 |
02/18 | 700 | 748 | 694 | 722 | +1.26% | 839,200 | 342億9520万 | -3.93% | 36.18 | 4.32 |
02/15 | 739 | 750 | 678 | 713 | -2.86% | 935,200 | 338億6740万 | -4.36% | 35.73 | 4.26 |
02/14 | 713 | 745 | 703 | 734 | +9.27% | 1,513,200 | 348億6560万 | -0.47% | 36.78 | 4.39 |
02/13 | 650 | 694 | 649 | 671 | +4.27% | 800,000 | 319億666万 | -7.92% | 33.66 | 4.01 |
02/12 | 700 | 704 | 643 | 644 | -8.4% | 1,380,400 | 305億9949万 | -11.08% | 32.28 | 3.85 |
02/08 | 728 | 730 | 700 | 703 | -2.29% | 640,400 | 334億395万 | -2.26% | 35.24 | 4.2 |
02/07 | 733 | 741 | 715 | 719 | -3.52% | 698,800 | 341億8825万 | +1.02% | 36.06 | 4.3 |
02/06 | 736 | 759 | 727 | 746 | +3.08% | 837,200 | 354億3600万 | +5.89% | 37.38 | 4.46 |
02/05 | 724 | 755 | 716 | 723 | -0.79% | 352,800 | 343億7838万 | +4.06% | 36.26 | 4.33 |
02/04 | 763 | 764 | 728 | 729 | -5.94% | 542,400 | 346億5170万 | +6.11% | 36.55 | 4.36 |
02/01 | 738 | 779 | 728 | 775 | +5.44% | 950,400 | 368億3823万 | +14.14% | 38.86 | 4.64 |
01/31 | 733 | 751 | 693 | 735 | -0.78% | 1,163,200 | 349億3690万 | +9.87% | 36.85 | 4.4 |
01/30 | 751 | 791 | 721 | 741 | -4.42% | 1,749,200 | 352億1021万 | +12.07% | 37.14 | 4.43 |
01/29 | 893 | 900 | 733 | 775 | -14.6% | 2,478,000 | 368億3823万 | +18.68% | 38.86 | 4.64 |
01/28 | 865 | 926 | 865 | 908 | +7.08% | 2,087,600 | 431億3637万 | +40.7% | 45.5 | 5.43 |
01/25 | 845 | 865 | 825 | 848 | +1.04% | 932,400 | 402億8438万 | +34.31% | 42.49 | 5.07 |
01/24 | 810 | 856 | 805 | 839 | +3.87% | 844,800 | 398億6847万 | +35.28% | 42.06 | 5.02 |
01/23 | 814 | 875 | 788 | 808 | -2.86% | 2,015,200 | 383億8305万 | +32.59% | 40.49 | 4.83 |
01/22 | 853 | 869 | 793 | 831 | -3.06% | 1,478,800 | 395億1197万 | +38.77% | 41.68 | 4.97 |
01/21 | 783 | 885 | 780 | 858 | +8.37% | 1,982,400 | 407億4942万 | +45.59% | 42.98 | 5.13 |
01/18 | 798 | 821 | 738 | 791 | +1.44% | 1,748,800 | 376億114万 | +36.66% | 39.66 | 4.73 |
01/17 | 721 | 828 | 721 | 780 | +11.03% | 3,933,600 | 370億6653万 | +36.84% | 39.1 | 4.66 |
01/16 | 688 | 713 | 648 | 703 | +0.79% | 1,715,600 | 333億8364万 | +25.45% | 35.21 | 4.2 |
01/15 | 615 | 704 | 598 | 697 | +17.84% | 2,717,200 | 331億2227万 | +25.81% | 34.94 | 4.17 |
01/11 | 575 | 619 | 563 | 592 | +5.3% | 1,736,000 | 281億878万 | +7.74% | 29.65 | 3.54 |
01/10 | 532 | 562 | 526 | 562 | +6.44% | 625,600 | 266億9503万 | +2.51% | 28.16 | 3.36 |
01/09 | 533 | 537 | 525 | 528 | -0.19% | 232,000 | 250億7931万 | -3.87% | 26.45 | 3.16 |
01/08 | 535 | 547 | 521 | 529 | -1.86% | 372,800 | 251億2683万 | -4.21% | 26.51 | 3.16 |
01/07 | 515 | 539 | 514 | 539 | +4.56% | 453,200 | 256億204万 | -2.75% | 27.01 | 3.22 |
01/04 | 525 | 533 | 513 | 515 | -1.25% | 418,400 | 244億8529万 | -7.33% | 25.83 | 3.08 |
2012 |
12/28 | 523 | 525 | 513 | 522 | +0.1% | 270,000 | - | -6.5% | - | - |
12/27 | 530 | 530 | 520 | 521 | -1.7% | 296,000 | - | -7.09% | - | - |
12/26 | 531 | 534 | 522 | 530 | +0.95% | 289,600 | - | -5.98% | - | - |
12/25 | 524 | 531 | 511 | 525 | +0.38% | 424,800 | - | -7.36% | - | - |
12/21 | 525 | 539 | 518 | 523 | +0.1% | 486,400 | - | -7.88% | - | - |
12/20 | 538 | 539 | 520 | 523 | -2.34% | 510,800 | 248億1556万 | -8.13% | 26.18 | 3.12 |
12/19 | 547 | 551 | 531 | 535 | -2.59% | 563,600 | - | -6.1% | - | - |
12/18 | 559 | 562 | 548 | 550 | -2.22% | 504,800 | - | -3.77% | - | - |
12/17 | 568 | 575 | 558 | 562 | -1.27% | 278,400 | - | -1.75% | - | - |
12/14 | 563 | 572 | 556 | 569 | +1.2% | 271,600 | - | -0.48% | - | - |
12/13 | 570 | 572 | 561 | 563 | -1.23% | 254,400 | - | -1.49% | - | - |
12/12 | 567 | 570 | 555 | 570 | +1.11% | 321,200 | - | +0.09% | - | - |
12/11 | 570 | 578 | 561 | 563 | -2.85% | 347,200 | - | -0.84% | - | - |
12/10 | 590 | 593 | 570 | 580 | -2.23% | 298,000 | - | +2.07% | - | - |
12/07 | 563 | 597 | 560 | 593 | +4.45% | 868,000 | - | +4.59% | - | - |
12/06 | 550 | 583 | 546 | 568 | +3.79% | 709,600 | - | +0.49% | - | - |
12/05 | 545 | 555 | 543 | 547 | -1.04% | 534,800 | - | -3.19% | - | - |
12/04 | 561 | 562 | 551 | 553 | -2.12% | 437,200 | - | -2.17% | - | - |
12/03 | 572 | 575 | 564 | 565 | -1.14% | 279,200 | - | -0.04% | - | - |
11/30 | 579 | 581 | 564 | 571 | -2.02% | 1,283,200 | - | +1.29% | - | - |
11/29 | 600 | 600 | 581 | 583 | -3.4% | 791,200 | - | +3.19% | - | - |
11/28 | 583 | 604 | 573 | 604 | +4.01% | 669,200 | - | +7% | - | - |
11/27 | 573 | 580 | 568 | 580 | +0.91% | 252,800 | - | +3.06% | - | - |
11/26 | 588 | 593 | 564 | 575 | -0.73% | 458,800 | - | +2.31% | - | - |
11/22 | 595 | 596 | 563 | 579 | -3.5% | 586,000 | - | +3.25% | - | - |
11/21 | 600 | 618 | 594 | 600 | +0.25% | 877,600 | - | +7.38% | - | - |
11/20 | 590 | 599 | 580 | 599 | +2.05% | 611,600 | - | +7.3% | - | - |
11/19 | 570 | 587 | 567 | 587 | +4.31% | 610,400 | - | +5.53% | - | - |
11/16 | 551 | 563 | 548 | 563 | +1.99% | 266,000 | - | +1.35% | - | - |
11/15 | 548 | 560 | 545 | 552 | +0.87% | 400,000 | - | -0.45% | - | - |
11/14 | 556 | 557 | 543 | 547 | -2.5% | 378,000 | - | -1.49% | - | - |
11/13 | 577 | 599 | 552 | 561 | -1.41% | 905,200 | - | +0.85% | - | - |
11/12 | 550 | 580 | 541 | 569 | +3.41% | 661,200 | - | +2.29% | - | - |
11/09 | 562 | 562 | 538 | 550 | +0.09% | 485,200 | - | -1.08% | - | - |
11/08 | 538 | 571 | 531 | 550 | +3.78% | 818,800 | - | -1.35% | - | - |
11/07 | 545 | 548 | 526 | 530 | -2.84% | 366,400 | - | -4.94% | - | - |
11/06 | 555 | 555 | 545 | 545 | -1.67% | 209,600 | - | -2.15% | - | - |
11/05 | 560 | 560 | 548 | 554 | -0.49% | 230,400 | - | -0.67% | - | - |
11/02 | 546 | 571 | 546 | 557 | +1.09% | 443,200 | - | -0.71% | - | - |
11/01 | 548 | 555 | 543 | 551 | -0.05% | 192,000 | - | -1.78% | - | - |
10/31 | 543 | 555 | 543 | 551 | +1.61% | 202,000 | - | -2.09% | - | - |
10/30 | 550 | 558 | 540 | 543 | -1.45% | 331,600 | - | -3.98% | - | - |