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 | 4/1, 株式分割 1→2 |
| 2015 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,165 | 1,180 | 1,159 | 1,180 | +1.51% | 388,400 | 2950億 | +7.66% | 18.41 | 1.87 |
| 03/28 | 1,159 | 1,171 | 1,155 | 1,163 | -0.64% | 307,200 | 2906億2500万 | +6.95% | 18.14 | 1.85 |
| 03/27 | 1,145 | 1,174 | 1,144 | 1,170 | -0.43% | 397,200 | 2925億 | +8.43% | 18.25 | 1.86 |
| 03/26 | 1,191 | 1,191 | 1,156 | 1,175 | -1.36% | 706,000 | 2937億5000万 | +9.71% | 18.33 | 1.87 |
| 03/25 | 1,180 | 1,193 | 1,170 | 1,191 | 0% | 645,200 | 2978億1250万 | +12.17% | 18.58 | 1.89 |
| 03/22 | 1,188 | 1,205 | 1,179 | 1,191 | +0.95% | 717,600 | 2978億1250万 | +13.24% | 18.58 | 1.89 |
| 03/21 | 1,198 | 1,198 | 1,171 | 1,180 | -0.74% | 841,600 | 2950億 | +13.24% | 18.41 | 1.87 |
| 03/19 | 1,168 | 1,194 | 1,168 | 1,189 | +2.92% | 1,264,000 | 2971億8750万 | +15.08% | 18.55 | 1.89 |
| 03/18 | 1,131 | 1,170 | 1,130 | 1,155 | +2.67% | 1,707,200 | 2887億5000万 | +12.79% | 18.02 | 1.83 |
| 03/15 | 1,093 | 1,129 | 1,091 | 1,125 | +3.45% | 964,000 | 2812億5000万 | +10.62% | 17.55 | 1.79 |
| 03/14 | 1,088 | 1,089 | 1,076 | 1,088 | +0.23% | 317,200 | 2718億7500万 | +7.57% | 16.97 | 1.73 |
| 03/13 | 1,096 | 1,096 | 1,081 | 1,085 | -1.48% | 348,400 | 2712億5000万 | +7.75% | 16.93 | 1.72 |
| 03/12 | 1,088 | 1,109 | 1,088 | 1,101 | +1.85% | 660,400 | 2753億1250万 | +9.91% | 17.18 | 1.75 |
| 03/11 | 1,109 | 1,109 | 1,075 | 1,081 | -1.93% | 663,200 | 2703億1250万 | +8.56% | 16.87 | 1.72 |
| 03/08 | 1,080 | 1,105 | 1,080 | 1,103 | +1.73% | 1,075,200 | 2756億2500万 | +11.03% | 17.2 | 1.75 |
| 03/07 | 1,096 | 1,096 | 1,074 | 1,084 | -1.59% | 742,800 | 2709億3750万 | +9.58% | 16.91 | 1.72 |
| 03/06 | 1,073 | 1,116 | 1,066 | 1,101 | +2.68% | 2,187,200 | 2753億1250万 | +11.8% | 17.18 | 1.75 |
| 03/05 | 1,041 | 1,083 | 1,041 | 1,073 | +3.75% | 2,230,400 | 2681億2500万 | +9.44% | 16.73 | 1.7 |
| 03/04 | 1,016 | 1,035 | 1,014 | 1,034 | +1.72% | 1,013,600 | 2584億3750万 | +5.81% | 16.13 | 1.64 |
| 03/01 | 1,015 | 1,016 | 1,008 | 1,016 | +0.37% | 740,800 | 2540億6250万 | +4.34% | 15.85 | 1.61 |
| 02/28 | 1,005 | 1,013 | 986 | 1,013 | +0.62% | 1,022,800 | 2531億2500万 | +4.17% | 15.8 | 1.61 |
| 02/27 | 990 | 1,019 | 990 | 1,006 | +2.68% | 1,791,600 | 2515億6250万 | +3.74% | 15.7 | 1.6 |
| 02/26 | 963 | 989 | 958 | 980 | +1.42% | 1,197,600 | 2450億 | +1.34% | 15.29 | 1.56 |
| 02/25 | 968 | 970 | 965 | 966 | +0.39% | 465,600 | 2415億6250万 | +0.03% | 15.07 | 1.53 |
| 02/22 | 946 | 964 | 946 | 963 | +1.18% | 1,112,800 | 2406億2500万 | -0.36% | 15.02 | 1.53 |
| 02/21 | 948 | 958 | 938 | 951 | -0.39% | 960,000 | 2378億1250万 | -1.53% | 14.84 | 1.51 |
| 02/20 | 961 | 964 | 948 | 955 | -0.65% | 764,000 | 2387億5000万 | -1.24% | 14.9 | 1.52 |
| 02/19 | 951 | 964 | 949 | 961 | -0.13% | 835,600 | 2403億1250万 | -0.59% | 15 | 1.53 |
| 02/18 | 944 | 965 | 941 | 963 | +2.8% | 1,179,200 | 2406億2500万 | -0.36% | 15.02 | 1.53 |
| 02/15 | 934 | 941 | 925 | 936 | +0.4% | 1,292,000 | 2340億6250万 | -2.98% | 14.61 | 1.49 |
| 02/14 | 954 | 955 | 930 | 933 | -3.49% | 1,650,400 | 2331億2500万 | -3.37% | 14.55 | 1.48 |
| 02/13 | 965 | 968 | 959 | 966 | -0.51% | 732,000 | 2415億6250万 | +0.23% | 15.07 | 1.53 |
| 02/12 | 978 | 984 | 968 | 971 | -0.38% | 678,400 | 2428億1250万 | +1.07% | 15.15 | 1.54 |
| 02/08 | 979 | 983 | 966 | 975 | -0.64% | 754,800 | 2437億5000万 | +1.77% | 15.21 | 1.55 |
| 02/07 | 970 | 985 | 966 | 981 | +1.03% | 882,400 | 2453億1250万 | +2.75% | 15.31 | 1.56 |
| 02/06 | 973 | 978 | 955 | 971 | +1.3% | 1,039,600 | 2428億1250万 | +2.13% | 15.15 | 1.54 |
| 02/05 | 951 | 964 | 949 | 959 | +0.26% | 1,153,600 | 2396億8750万 | +1.13% | 14.96 | 1.52 |
| 02/04 | 965 | 966 | 928 | 956 | -5.2% | 2,594,000 | 2390億6250万 | +0.98% | 14.92 | 1.52 |
| 02/01 | 995 | 1,011 | 990 | 1,009 | +1.64% | 941,600 | 2521億8750万 | +6.75% | 15.74 | 1.6 |
| 01/31 | 998 | 1,004 | 988 | 993 | -0.25% | 839,200 | 2481億2500万 | +5.36% | 15.48 | 1.58 |
| 01/30 | 984 | 999 | 984 | 995 | +1.14% | 725,200 | 2487億5000万 | +5.96% | 15.52 | 1.58 |
| 01/29 | 988 | 989 | 980 | 984 | -0.63% | 520,400 | 2459億3750万 | +5.21% | 15.35 | 1.56 |
| 01/28 | 970 | 994 | 970 | 990 | +2.59% | 1,132,000 | 2475億 | +6.11% | 15.44 | 1.57 |
| 01/25 | 963 | 978 | 955 | 965 | +0.92% | 854,800 | 2412億5000万 | +3.88% | 15.05 | 1.53 |
| 01/24 | 945 | 960 | 943 | 956 | 0% | 573,600 | 2390億6250万 | +3.16% | 14.92 | 1.52 |
| 01/23 | 943 | 958 | 941 | 956 | +1.32% | 886,400 | 2390億6250万 | +3.38% | 14.92 | 1.52 |
| 01/22 | 945 | 948 | 934 | 944 | -0.53% | 975,600 | 2359億3750万 | +2.25% | 14.72 | 1.5 |
| 01/21 | 965 | 968 | 946 | 949 | -2.32% | 931,600 | 2371億8750万 | +3.01% | 14.8 | 1.51 |
| 01/18 | 979 | 979 | 969 | 971 | +0.13% | 935,200 | 2428億1250万 | +5.57% | 15.15 | 1.54 |
| 01/17 | 964 | 970 | 954 | 970 | +0.26% | 861,600 | 2425億 | +5.66% | 15.13 | 1.54 |
| 01/16 | 963 | 979 | 959 | 968 | +0.52% | 1,202,400 | 2418億7500万 | +5.62% | 15.09 | 1.54 |
| 01/15 | 950 | 973 | 945 | 963 | +2.53% | 1,434,800 | 2406億2500万 | +5.08% | 15.02 | 1.53 |
| 01/11 | 936 | 945 | 934 | 939 | +0.4% | 954,000 | 2346億8750万 | +2.6% | 14.65 | 1.49 |
| 01/10 | 933 | 948 | 930 | 935 | +0.94% | 1,644,400 | 2337億5000万 | +2.19% | 14.59 | 1.49 |
| 01/09 | 914 | 928 | 910 | 926 | +2.77% | 1,536,400 | 2315億6250万 | +1.12% | 14.45 | 1.47 |
| 01/08 | 889 | 908 | 886 | 901 | +0.84% | 990,800 | 2253億1250万 | -1.72% | 14.06 | 1.43 |
| 01/07 | 905 | 906 | 890 | 894 | -0.69% | 729,600 | 2234億3750万 | -2.75% | 13.94 | 1.42 |
| 01/04 | 898 | 903 | 893 | 900 | +1.27% | 670,000 | 2250億 | -2.28% | 14.04 | 1.43 |
| 2012 |
| 12/28 | 889 | 895 | 881 | 889 | -0.84% | 1,042,000 | - | -3.71% | - | - |
| 12/27 | 895 | 899 | 889 | 896 | -0.14% | 808,000 | - | -3.21% | - | - |
| 12/26 | 913 | 913 | 893 | 898 | -2.18% | 901,600 | - | -3.29% | - | - |
| 12/25 | 925 | 930 | 918 | 918 | -0.81% | 484,000 | - | -1.34% | - | - |
| 12/21 | 920 | 933 | 918 | 925 | +0.41% | 715,200 | - | -0.75% | - | - |
| 12/20 | 916 | 930 | 913 | 921 | +0.82% | 1,123,600 | - | -1.37% | - | - |
| 12/19 | 904 | 914 | 903 | 914 | +0.14% | 703,600 | - | -2.38% | - | - |
| 12/18 | 918 | 920 | 906 | 913 | -0.27% | 542,400 | - | -2.82% | - | - |
| 12/17 | 911 | 915 | 903 | 915 | +0.55% | 645,600 | - | -2.87% | - | - |
| 12/14 | 910 | 916 | 905 | 910 | +0.83% | 701,600 | - | -3.81% | - | - |
| 12/13 | 919 | 919 | 903 | 903 | -1.37% | 650,800 | - | -4.9% | - | - |
| 12/12 | 919 | 923 | 908 | 915 | +0.97% | 919,600 | - | -3.99% | - | - |
| 12/11 | 911 | 913 | 901 | 906 | +1.68% | 945,200 | - | -5.3% | - | - |
| 12/10 | 913 | 913 | 884 | 891 | -1.93% | 1,572,400 | - | -7.35% | - | - |
| 12/07 | 920 | 921 | 899 | 909 | -1.49% | 1,180,800 | - | -6.12% | - | - |
| 12/06 | 936 | 938 | 919 | 923 | -1.99% | 1,174,800 | - | -5.29% | - | - |
| 12/05 | 935 | 946 | 935 | 941 | -0.4% | 744,400 | - | -3.76% | - | - |
| 12/04 | 939 | 949 | 930 | 945 | +0.67% | 790,800 | - | -3.37% | - | - |
| 12/03 | 944 | 948 | 935 | 939 | -0.66% | 673,600 | - | -4.11% | - | - |
| 11/30 | 959 | 960 | 941 | 945 | -1.18% | 1,126,000 | - | -3.57% | - | - |
| 11/29 | 951 | 959 | 948 | 956 | +0.26% | 430,000 | - | -2.52% | - | - |
| 11/28 | 958 | 965 | 954 | 954 | -1.55% | 572,000 | - | -2.78% | - | - |
| 11/27 | 948 | 971 | 943 | 969 | +3.2% | 888,800 | - | -1.25% | - | - |
| 11/26 | 949 | 951 | 939 | 939 | -0.66% | 720,400 | - | -4.31% | - | - |
| 11/22 | 958 | 961 | 944 | 945 | -1.43% | 800,800 | - | -3.77% | - | - |
| 11/21 | 973 | 973 | 955 | 959 | 0% | 467,200 | - | -2.47% | - | - |
| 11/20 | 959 | 973 | 953 | 959 | +1.19% | 770,800 | - | -2.57% | - | - |
| 11/19 | 949 | 960 | 939 | 948 | -0.13% | 896,800 | - | -3.71% | - | - |
| 11/16 | 981 | 985 | 938 | 949 | -2.94% | 1,599,200 | - | -3.78% | - | - |
| 11/15 | 984 | 994 | 973 | 978 | -0.64% | 659,600 | - | -0.96% | - | - |
| 11/14 | 986 | 994 | 981 | 984 | 0% | 434,000 | - | -0.43% | - | - |
| 11/13 | 999 | 1,000 | 978 | 984 | -0.38% | 449,600 | - | -0.43% | - | - |
| 11/12 | 1,019 | 1,023 | 988 | 988 | -2.35% | 558,000 | - | -0.15% | - | - |
| 11/09 | 998 | 1,014 | 989 | 1,011 | +1.51% | 772,400 | - | +2.04% | - | - |
| 11/08 | 1,003 | 1,014 | 996 | 996 | -0.75% | 419,200 | - | +0.43% | - | - |
| 11/07 | 1,020 | 1,021 | 1,003 | 1,004 | -0.74% | 556,000 | - | +1.18% | - | - |
| 11/06 | 1,010 | 1,015 | 1,003 | 1,011 | -1.58% | 859,600 | - | +2.04% | - | - |
| 11/05 | 1,025 | 1,031 | 1,021 | 1,028 | -0.6% | 1,009,600 | - | +3.79% | - | - |
| 11/02 | 1,053 | 1,063 | 1,031 | 1,034 | -1.9% | 863,600 | - | +4.42% | - | - |
| 11/01 | 1,039 | 1,056 | 1,031 | 1,054 | +2.06% | 1,207,200 | - | +6.55% | - | - |
| 10/31 | 1,009 | 1,043 | 1,005 | 1,033 | +8.83% | 2,742,800 | - | +4.5% | - | - |
| 10/30 | 951 | 966 | 948 | 949 | -0.52% | 753,200 | - | -4.07% | - | - |
