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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 3,680 | 4,020 | 3,650 | 3,890 | +5.71% | 1,744,700 | 1265億4442万 | -5.12% | - | 29.07 |
| 03/28 | 3,720 | 3,760 | 3,605 | 3,680 | -2.52% | 841,000 | 1197億1297万 | -9.65% | - | 27.5 |
| 03/27 | 3,770 | 3,910 | 3,750 | 3,775 | -0.92% | 1,018,400 | 1228億339万 | -6.79% | - | 28.21 |
| 03/26 | 3,770 | 3,865 | 3,540 | 3,810 | +2.7% | 1,481,900 | 1239億4196万 | -5.25% | - | 28.47 |
| 03/25 | 3,720 | 3,795 | 3,300 | 3,710 | -0.13% | 2,211,800 | 1206億8889万 | -6.99% | - | 27.73 |
| 03/22 | 3,870 | 4,040 | 3,685 | 3,715 | -5.71% | 1,549,800 | 1208億5155万 | -6.31% | - | 27.76 |
| 03/21 | 4,145 | 4,210 | 3,925 | 3,940 | -6.75% | 1,625,600 | 1134億6609万 | -0.08% | - | 26.07 |
| 03/19 | 4,385 | 4,400 | 4,185 | 4,225 | -1.17% | 962,800 | 1216億7366万 | +8.14% | - | 27.95 |
| 03/18 | 4,305 | 4,530 | 4,235 | 4,275 | +4.01% | 2,159,600 | 1231億1358万 | +11.33% | - | 28.28 |
| 03/15 | 4,140 | 4,190 | 4,030 | 4,110 | -2.14% | 841,700 | 1183億6183万 | +8.7% | - | 27.19 |
| 03/14 | 4,085 | 4,280 | 3,960 | 4,200 | +6.06% | 1,888,600 | 1209億5370万 | +12.72% | - | 27.79 |
| 03/13 | 3,725 | 3,990 | 3,705 | 3,960 | +5.04% | 1,082,400 | 1140億4206万 | +7.76% | - | 26.2 |
| 03/12 | 3,700 | 4,060 | 3,530 | 3,770 | -1.44% | 1,839,100 | 1085億7034万 | +4% | - | 24.94 |
| 03/11 | 4,130 | 4,185 | 3,700 | 3,825 | -8.93% | 1,365,300 | 1101億5426万 | +6.87% | - | 25.31 |
| 03/08 | 4,325 | 4,430 | 4,160 | 4,200 | -0.36% | 1,525,800 | 1209億5370万 | +18.38% | - | 27.79 |
| 03/07 | 4,295 | 4,410 | 4,170 | 4,215 | -2.99% | 1,193,900 | 1213億8567万 | +20.7% | - | 27.89 |
| 03/06 | 4,150 | 4,445 | 4,140 | 4,345 | +1.28% | 1,372,200 | 1251億2948万 | +26.16% | - | 28.75 |
| 03/05 | 4,420 | 4,550 | 4,230 | 4,290 | -4.35% | 1,867,700 | 1235億4556万 | +25.88% | - | 28.38 |
| 03/04 | 4,680 | 4,730 | 4,380 | 4,485 | -2.18% | 2,230,400 | 1291億6127万 | +31.83% | - | 29.67 |
| 03/01 | 4,535 | 4,695 | 4,450 | 4,585 | +5.4% | 2,635,000 | 1320億4112万 | +36.46% | - | 30.33 |
| 02/28 | 4,730 | 4,810 | 4,210 | 4,350 | -9.38% | 3,903,300 | 1252億7347万 | +31.78% | - | 28.78 |
| 02/27 | 4,590 | 4,800 | 4,455 | 4,800 | +17.07% | 7,909,100 | 1382億3280万 | +48.51% | - | 31.76 |
| 02/26 | 4,400 | 4,955 | 3,965 | 4,100 | -8.28% | 10,126,500 | 1180億7385万 | +31.12% | - | 27.12 |
| 02/25 | 4,050 | 4,470 | 3,965 | 4,470 | +18.57% | 6,896,800 | 1287億2929万 | +46.8% | - | 29.57 |
| 02/22 | 3,250 | 3,900 | 3,180 | 3,770 | +17.08% | 8,887,000 | 1085億7034万 | +28.27% | - | 24.94 |
| 02/21 | 3,160 | 3,250 | 3,070 | 3,220 | +4.04% | 2,333,900 | 924億9289万 | +12.59% | - | 21.25 |
| 02/20 | 3,130 | 3,230 | 3,040 | 3,095 | +0.81% | 1,948,100 | 889億232万 | +10.3% | - | 20.42 |
| 02/19 | 2,900 | 3,230 | 2,891 | 3,070 | +2.74% | 2,718,300 | 881億8421万 | +10.95% | - | 20.26 |
| 02/18 | 2,980 | 3,310 | 2,800 | 2,988 | -4.54% | 3,454,100 | 858億2880万 | +10.06% | - | 19.72 |
| 02/15 | 3,390 | 3,460 | 2,905 | 3,130 | -0.79% | 4,062,100 | 899億768万 | +17.23% | - | 20.65 |
| 02/14 | 3,150 | 3,380 | 3,065 | 3,155 | +3.44% | 5,864,600 | 906億2579万 | +21.11% | - | 20.82 |
| 02/13 | 2,450 | 3,050 | 2,425 | 3,050 | +19.61% | 5,880,000 | 876億972万 | +20.32% | - | 20.13 |
| 02/12 | 2,760 | 2,833 | 2,345 | 2,550 | -8.37% | 2,268,000 | 732億4747万 | +3.66% | - | 16.83 |
| 02/08 | 2,879 | 2,919 | 2,753 | 2,783 | +1.16% | 1,728,300 | 799億4028万 | +15.81% | - | 18.36 |
| 02/07 | 2,850 | 2,857 | 2,735 | 2,751 | -5.59% | 1,836,600 | 790億2109万 | +17.92% | - | 18.15 |
| 02/06 | 2,785 | 2,984 | 2,720 | 2,914 | +7.21% | 4,014,100 | 837億319万 | +28.77% | - | 19.23 |
| 02/05 | 2,850 | 2,940 | 2,673 | 2,718 | +3.54% | 3,288,800 | 780億7319万 | +24.28% | - | 17.94 |
| 02/04 | 2,930 | 2,994 | 2,625 | 2,625 | -13.79% | 3,582,800 | 754億181万 | +23.82% | - | 17.32 |
| 02/01 | 2,740 | 3,080 | 2,732 | 3,045 | +8.87% | 6,619,700 | 874億6610万 | +48.32% | - | 20.09 |
| 01/31 | 3,010 | 3,065 | 2,681 | 2,797 | -7.08% | 5,975,000 | 803億4242万 | +41.91% | - | 18.46 |
| 01/30 | 3,310 | 3,630 | 2,740 | 3,010 | -12.5% | 10,434,300 | 864億6074万 | +58.76% | - | 19.86 |
| 01/29 | 4,210 | 4,800 | 3,440 | 3,440 | -16.91% | 6,522,400 | 988億1228万 | +89.64% | - | 22.7 |
| 01/28 | 3,790 | 4,140 | 3,700 | 4,140 | +20.35% | 3,744,000 | 1189億1943万 | +141.4% | - | 27.32 |
| 01/25 | 3,190 | 3,650 | 2,913 | 3,440 | +10.26% | 8,000,000 | 988億1228万 | +116.49% | - | 22.7 |
| 01/24 | 2,803 | 3,120 | 2,801 | 3,120 | +19.08% | 5,683,500 | 896億2044万 | +109.54% | - | 20.59 |
| 01/23 | 2,240 | 2,678 | 2,203 | 2,620 | +20.29% | 5,884,600 | 752億5819万 | +86.74% | - | 17.29 |
| 01/22 | 2,190 | 2,232 | 2,021 | 2,178 | +6.66% | 2,607,400 | 625億6196万 | +62.78% | - | 14.37 |
| 01/21 | 1,995 | 2,070 | 1,975 | 2,042 | +11.58% | 2,270,400 | 585億6966万 | +58.05% | - | 13.46 |
| 01/18 | 1,789 | 1,901 | 1,789 | 1,830 | +2.29% | 1,376,200 | 524億8897万 | +46.28% | - | 12.06 |
| 01/17 | 2,027 | 2,086 | 1,713 | 1,789 | -3.77% | 3,552,300 | 513億1299万 | +47% | - | 11.79 |
| 01/16 | 2,000 | 2,129 | 1,800 | 1,859 | -12.68% | 4,038,800 | 533億2076万 | +56.88% | - | 12.25 |
| 01/15 | 1,722 | 2,143 | 1,691 | 2,129 | +20.62% | 5,711,100 | 610億6504万 | +84.81% | - | 14.03 |
| 01/11 | 1,893 | 1,915 | 1,625 | 1,765 | -5.87% | 3,998,800 | 506億2461万 | +60.02% | - | 11.63 |
| 01/10 | 1,582 | 1,899 | 1,568 | 1,875 | +24.83% | 4,990,100 | 537億7968万 | +75.23% | - | 12.35 |
| 01/09 | 1,365 | 1,548 | 1,356 | 1,502 | +7.9% | 3,352,600 | 430億8111万 | +45.54% | - | 9.9 |
| 01/08 | 1,204 | 1,407 | 1,187 | 1,392 | +17.67% | 2,727,700 | 399億2604万 | +37.55% | - | 9.17 |
| 01/07 | 1,226 | 1,245 | 1,150 | 1,183 | +4.14% | 1,522,400 | 339億3139万 | +18.54% | - | 7.79 |
| 01/04 | 1,040 | 1,145 | 1,026 | 1,136 | +11.37% | 1,609,100 | 325億8332万 | +14.75% | - | 7.49 |
| 2012 |
| 12/28 | 1,001 | 1,020 | 992 | 1,020 | +0.59% | 368,000 | - | +3.24% | - | - |
| 12/27 | 1,020 | 1,043 | 1,005 | 1,014 | +0.4% | 351,000 | - | +2.11% | - | - |
| 12/26 | 1,045 | 1,085 | 1,000 | 1,010 | -3.81% | 970,400 | - | +1% | - | - |
| 12/25 | 971 | 1,073 | 953 | 1,050 | +10.53% | 1,737,800 | - | +4.17% | - | - |
| 12/21 | 975 | 995 | 941 | 950 | -3.46% | 495,400 | - | -6.13% | - | - |
| 12/20 | 910 | 1,010 | 906 | 984 | +7.31% | 1,226,700 | 244億4206万 | -3.72% | - | 5.62 |
| 12/19 | 936 | 941 | 907 | 917 | -3.98% | 596,800 | - | -10.62% | - | - |
| 12/18 | 973 | 973 | 945 | 955 | -1.34% | 483,100 | - | -8.26% | - | - |
| 12/17 | 980 | 985 | 961 | 968 | -1.73% | 430,400 | - | -8.59% | - | - |
| 12/14 | 960 | 1,001 | 960 | 985 | +2.82% | 829,500 | - | -7.77% | - | - |
| 12/13 | 963 | 1,010 | 950 | 958 | -0.21% | 803,100 | - | -10.55% | - | - |
| 12/12 | 985 | 987 | 950 | 960 | -3.71% | 648,400 | - | -10.53% | - | - |
| 12/11 | 1,025 | 1,035 | 995 | 997 | -3.02% | 527,700 | - | -7% | - | - |
| 12/10 | 1,032 | 1,060 | 998 | 1,028 | +0.39% | 871,200 | - | -3.66% | - | - |
| 12/07 | 994 | 1,038 | 980 | 1,024 | +5.79% | 1,385,200 | - | -3.49% | - | - |
| 12/06 | 982 | 1,002 | 956 | 968 | -2.62% | 630,900 | - | -7.81% | - | - |
| 12/05 | 998 | 1,041 | 968 | 994 | -3.31% | 1,311,600 | - | -4.42% | - | - |
| 12/04 | 985 | 1,049 | 945 | 1,028 | +14.1% | 2,259,800 | - | -0.1% | - | - |
| 12/03 | 934 | 940 | 893 | 901 | -5.06% | 1,005,100 | - | -11.23% | - | - |
| 11/30 | 900 | 970 | 876 | 949 | +3.72% | 2,581,300 | - | -5.38% | - | - |
| 11/29 | 1,013 | 1,042 | 904 | 915 | -9.23% | 2,092,300 | - | -7.48% | - | - |
| 11/28 | 1,080 | 1,113 | 1,005 | 1,008 | -4.09% | 1,783,700 | - | +3.28% | - | - |
| 11/27 | 1,004 | 1,098 | 1,000 | 1,051 | +6.27% | 1,935,900 | - | +9.59% | - | - |
| 11/26 | 1,040 | 1,069 | 981 | 989 | -7.91% | 1,496,100 | - | +5.1% | - | - |
| 11/22 | 1,141 | 1,154 | 1,061 | 1,074 | -7.09% | 1,321,600 | - | +16.11% | - | - |
| 11/21 | 1,154 | 1,220 | 1,145 | 1,156 | -2.36% | 1,091,700 | 286億7631万 | +27.59% | - | 6.59 |
| 11/20 | 1,170 | 1,283 | 1,152 | 1,184 | -2.71% | 1,715,600 | - | +34.09% | - | - |
| 11/19 | 1,154 | 1,237 | 1,090 | 1,217 | +6.75% | 1,872,300 | - | +41.68% | - | - |
| 11/16 | 1,203 | 1,235 | 1,130 | 1,140 | -4.52% | 1,793,500 | - | +36.53% | - | - |
| 11/15 | 1,144 | 1,239 | 1,080 | 1,194 | +8.55% | 3,002,800 | - | +46.86% | - | - |
| 11/14 | 1,299 | 1,366 | 1,067 | 1,100 | -14.06% | 3,133,800 | - | +39.24% | - | - |
| 11/13 | 1,510 | 1,551 | 1,136 | 1,280 | -8.57% | 4,834,400 | - | +66.23% | - | - |
| 11/12 | 1,170 | 1,470 | 1,137 | 1,400 | +16.67% | 4,088,500 | - | +88.68% | - | - |
| 11/09 | 1,140 | 1,200 | 1,073 | 1,200 | +14.29% | 1,942,000 | - | +69.49% | - | - |
| 11/08 | 1,106 | 1,268 | 1,030 | 1,050 | +1.94% | 3,286,500 | - | +53.96% | - | - |
| 11/07 | 950 | 1,053 | 936 | 1,030 | +12.94% | 2,900,700 | - | +55.82% | - | - |
| 11/06 | 877 | 940 | 851 | 912 | +2.36% | 1,304,400 | - | +42.06% | - | - |
| 11/05 | 878 | 988 | 865 | 891 | +2.53% | 2,332,400 | - | +42.33% | - | - |
| 11/02 | 778 | 888 | 760 | 869 | +16.18% | 2,966,700 | - | +42.23% | - | - |
| 11/01 | 705 | 753 | 689 | 748 | +5.06% | 1,102,300 | - | +25.08% | - | - |
| 10/31 | 720 | 745 | 704 | 712 | -0.97% | 1,154,200 | - | +20.68% | - | - |
| 10/30 | 690 | 779 | 676 | 719 | +4.2% | 3,090,600 | - | +23.12% | - | - |
