株価チャート
2012/10/29～2013/03/29
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→100 |
| 2013 |
| 03/29 | 414 | 414 | 375 | 384 | -4.13% | 13,000 | 21億526万 | +21.75% | - | 4.18 |
| 03/28 | 390 | 415 | 374 | 400 | -1.11% | 20,000 | 21億9584万 | +28.62% | - | 4.36 |
| 03/27 | 400 | 420 | 370 | 405 | -4.94% | 35,900 | 22億2054万 | +32.19% | - | 4.41 |
| 03/26 | 414 | 445 | 367 | 426 | +11.39% | 183,000 | 23億3582万 | +41.83% | - | 4.64 |
| 03/25 | 350 | 382 | 330 | 382 | +22.44% | 131,700 | 20億9702万 | +29.93% | - | 4.17 |
| 03/22 | 325 | 325 | 312 | 312 | -1.58% | 13,600 | 17億1275万 | +7.96% | - | 3.4 |
| 03/21 | 320 | 329 | 308 | 317 | +3.59% | 18,200 | 17億4020万 | +10.45% | - | 3.46 |
| 03/19 | 303 | 310 | 300 | 306 | +0.99% | 9,400 | 16億7981万 | +7.37% | - | 3.34 |
| 03/18 | 289 | 304 | 289 | 303 | +5.72% | 6,500 | 16億6334万 | +6.69% | - | 3.31 |
| 03/15 | 287 | 290 | 287 | 287 | -0.17% | 1,600 | 15億7331万 | +1.27% | - | 3.13 |
| 03/14 | 287 | 292 | 287 | 287 | +0.07% | 3,500 | 15億7606万 | +1.45% | - | 3.13 |
| 03/13 | 288 | 290 | 287 | 287 | -1.75% | 700 | 15億7496万 | +1.38% | - | 3.13 |
| 03/12 | 290 | 292 | 288 | 292 | -0.31% | 1,700 | 16億296万 | +2.82% | - | 3.19 |
| 03/11 | 288 | 295 | 288 | 293 | +1.28% | 2,300 | 16億790万 | +3.13% | - | 3.19 |
| 03/08 | 292 | 294 | 289 | 289 | -0.69% | 2,600 | 15億8759万 | +1.83% | - | 3.15 |
| 03/07 | 295 | 300 | 291 | 291 | +0.41% | 2,200 | 15億9857万 | +2.54% | - | 3.18 |
| 03/06 | 290 | 293 | 280 | 290 | +0.69% | 6,200 | 15億9198万 | +2.11% | - | 3.16 |
| 03/05 | 285 | 290 | 283 | 288 | +1.05% | 3,300 | 15億8100万 | +1.41% | - | 3.14 |
| 03/04 | 291 | 292 | 280 | 285 | -2.76% | 5,800 | 15億6453万 | +0.35% | - | 3.11 |
| 03/01 | 302 | 310 | 280 | 293 | -2.79% | 13,900 | 16億900万 | +3.2% | - | 3.2 |
| 02/28 | 320 | 365 | 293 | 302 | -4.29% | 48,200 | 16億5511万 | +6.16% | - | 3.29 |
| 02/27 | 282 | 315 | 281 | 315 | +13.31% | 12,900 | 17億2922万 | +10.92% | - | 3.44 |
| 02/26 | 280 | 280 | 275 | 278 | -0.93% | 3,900 | 15億2610万 | -1.77% | - | 3.03 |
| 02/25 | 285 | 285 | 281 | 281 | +0.04% | 3,200 | 15億4038万 | -1.2% | - | 3.06 |
| 02/22 | 283 | 283 | 277 | 281 | -0.88% | 1,000 | 15億3983万 | -1.58% | - | 3.06 |
| 02/21 | 276 | 286 | 276 | 283 | +3.28% | 600 | 15億5355万 | -0.7% | - | 3.09 |
| 02/20 | 265 | 274 | 265 | 274 | +4.98% | 3,000 | 15億415万 | -4.2% | - | 2.99 |
| 02/19 | 265 | 270 | 261 | 261 | -2.43% | 2,000 | 14億3278万 | -9.38% | - | 2.85 |
| 02/18 | 267 | 268 | 267 | 268 | +1.36% | 1,100 | 14億6846万 | -8.08% | - | 2.92 |
| 02/15 | 265 | 265 | 256 | 264 | -0.42% | 4,400 | 14億4870万 | -10.24% | - | 2.88 |
| 02/14 | 265 | 270 | 260 | 265 | 0% | 5,900 | 14億5474万 | -10.77% | - | 2.89 |
| 02/13 | 273 | 274 | 265 | 265 | -5.36% | 1,900 | 14億5474万 | -10.77% | - | 2.89 |
| 02/12 | 285 | 287 | 270 | 280 | -1.75% | 3,200 | 15億3708万 | -6.35% | - | 3.05 |
| 02/08 | 286 | 286 | 285 | 285 | -0.21% | 1,300 | 15億6453万 | -4.68% | - | 3.11 |
| 02/07 | 291 | 291 | 285 | 286 | -2.12% | 1,100 | 15億6782万 | -3.51% | - | 3.12 |
| 02/06 | 289 | 292 | 289 | 292 | -0.75% | 1,800 | 16億186万 | -0.41% | - | 3.18 |
| 02/05 | 302 | 302 | 288 | 294 | -2% | 4,000 | 16億1394万 | +1.38% | - | 3.21 |
| 02/04 | 290 | 300 | 288 | 300 | +2.88% | 4,500 | 16億4688万 | +4.9% | - | 3.27 |
| 02/01 | 287 | 292 | 287 | 292 | +0.21% | 1,000 | 16億76万 | +3.04% | - | 3.18 |
| 01/31 | 288 | 296 | 286 | 291 | +0.94% | 2,100 | 15億9747万 | +4.3% | - | 3.17 |
| 01/30 | 288 | 293 | 288 | 288 | +0.03% | 2,200 | 15億8265万 | +4.46% | - | 3.14 |
| 01/29 | 291 | 293 | 288 | 288 | -4.57% | 3,100 | 15億8210万 | +5.96% | - | 3.14 |
| 01/28 | 300 | 302 | 290 | 302 | +5.56% | 4,700 | 16億5785万 | +12.27% | - | 3.29 |
| 01/25 | 293 | 293 | 285 | 286 | -2.45% | 6,700 | 15億7057万 | +7.56% | - | 3.12 |
| 01/24 | 290 | 293 | 280 | 293 | -0.48% | 3,100 | 16億1009万 | +11.52% | - | 3.2 |
| 01/23 | 285 | 295 | 285 | 295 | +0.58% | 1,200 | 16億1778万 | +13.35% | - | 3.21 |
| 01/22 | 305 | 305 | 288 | 293 | -3.78% | 4,100 | 16億845万 | +14.45% | - | 3.2 |
| 01/21 | 285 | 310 | 275 | 305 | +5% | 5,200 | 16億7158万 | +20.36% | - | 3.32 |
| 01/18 | 287 | 290 | 282 | 290 | -2.06% | 7,900 | 15億9198万 | +16.47% | - | 3.16 |
| 01/17 | 307 | 308 | 285 | 296 | -3.86% | 8,800 | 16億2547万 | +19.88% | - | 3.23 |
| 01/16 | 320 | 320 | 307 | 308 | -5.38% | 7,600 | 16億9079万 | +26.75% | - | 3.36 |
| 01/15 | 320 | 345 | 305 | 326 | -1.06% | 22,000 | 17億8686万 | +35.63% | - | 3.55 |
| 01/11 | 347 | 347 | 309 | 329 | -3.52% | 35,600 | 18億607万 | +39.41% | - | 3.59 |
| 01/10 | 374 | 395 | 330 | 341 | +4.92% | 136,300 | 18億7195万 | +46.35% | - | 3.72 |
| 01/09 | 285 | 325 | 270 | 325 | +18.18% | 25,000 | 17億8412万 | +42.54% | - | 3.55 |
| 01/08 | 319 | 325 | 275 | 275 | -13.79% | 50,800 | 15億964万 | +22.77% | - | 3 |
| 01/07 | 319 | 319 | 319 | 319 | +18.68% | 29,200 | 17億5118万 | +43.69% | - | 3.48 |
| 01/04 | 220 | 269 | 220 | 269 | +22.85% | 28,500 | 14億7560万 | +23.3% | - | 2.93 |
| 2012 |
| 12/28 | 217 | 219 | 214 | 219 | +2.24% | 1,600 | - | +1.3% | - | - |
| 12/27 | 213 | 214 | 209 | 214 | +3.03% | 800 | - | -1.38% | - | - |
| 12/26 | 210 | 210 | 208 | 208 | +0.05% | 1,000 | - | -4.29% | - | - |
| 12/25 | 208 | 209 | 208 | 208 | 0% | 3,600 | - | -3.89% | - | - |
| 12/21 | 201 | 213 | 201 | 208 | +3.59% | 9,700 | - | -3.89% | - | - |
| 12/20 | 201 | 204 | 200 | 200 | -2.24% | 8,800 | - | -7.65% | - | - |
| 12/19 | 206 | 207 | 205 | 205 | -0.53% | 3,200 | - | -5.96% | - | - |
| 12/18 | 207 | 208 | 206 | 206 | -1.9% | 1,300 | - | -5.89% | - | - |
| 12/17 | 212 | 212 | 210 | 210 | -0.76% | 9,100 | - | -4.93% | - | - |
| 12/14 | 215 | 215 | 208 | 212 | -1.53% | 2,700 | - | -5.07% | - | - |
| 12/13 | 210 | 216 | 210 | 215 | -1.65% | 1,200 | - | -4.44% | - | - |
| 12/12 | 210 | 219 | 210 | 219 | +4.59% | 1,500 | - | -3.27% | - | - |
| 12/11 | 204 | 209 | 204 | 209 | -0.57% | 1,500 | - | -8.33% | - | - |
| 12/10 | 210 | 210 | 210 | 210 | -1.13% | 300 | - | -8.61% | - | - |
| 12/07 | 213 | 214 | 213 | 213 | -3.84% | 600 | - | -8.36% | - | - |
| 12/05 | 216 | 221 | 216 | 221 | +1.28% | 300 | - | -5.51% | - | - |
| 12/04 | 218 | 222 | 216 | 218 | -3.62% | 1,000 | - | -7.5% | - | - |
| 12/03 | 223 | 227 | 218 | 227 | -2.96% | 1,800 | - | -4.83% | - | - |
| 11/30 | 233 | 233 | 233 | 233 | +0.17% | 200 | - | -2.75% | - | - |
| 11/29 | 222 | 233 | 222 | 233 | +3.05% | 2,300 | - | -3.32% | - | - |
| 11/28 | 230 | 230 | 226 | 226 | -1.7% | 1,300 | - | -6.57% | - | - |
| 11/27 | 225 | 232 | 225 | 230 | +2.22% | 2,700 | - | -5.35% | - | - |
| 11/26 | 220 | 225 | 220 | 225 | +2.27% | 1,000 | - | -8.16% | - | - |
| 11/22 | 217 | 220 | 217 | 220 | 0% | 200 | - | -10.57% | - | - |
| 11/21 | 214 | 220 | 214 | 220 | -1.57% | 3,800 | - | -11.29% | - | - |
| 11/20 | 230 | 230 | 220 | 224 | +3.95% | 4,700 | - | -10.6% | - | - |
| 11/19 | 236 | 236 | 215 | 215 | +6.28% | 6,700 | - | -14.34% | - | - |
| 11/16 | 211 | 215 | 200 | 202 | -1.8% | 4,900 | - | -20.04% | - | - |
| 11/15 | 218 | 218 | 200 | 206 | -6.36% | 11,100 | - | -19.53% | - | - |
| 11/14 | 222 | 222 | 220 | 220 | -1.57% | 500 | - | -15.06% | - | - |
| 11/13 | 232 | 233 | 223 | 224 | -3.66% | 5,100 | - | -14.37% | - | - |
| 11/12 | 230 | 240 | 230 | 232 | -10.42% | 3,100 | - | -11.79% | - | - |
| 11/09 | 255 | 259 | 255 | 259 | +1.57% | 600 | - | -1.89% | - | - |
| 11/08 | 252 | 255 | 245 | 255 | -0.97% | 1,300 | - | -3.77% | - | - |
| 11/07 | 255 | 258 | 253 | 258 | -0.96% | 400 | - | -3.2% | - | - |
| 11/06 | 260 | 268 | 248 | 260 | 0% | 9,100 | - | -2.62% | - | - |
| 11/05 | 268 | 268 | 260 | 260 | 0% | 800 | - | -2.99% | - | - |
| 11/02 | 262 | 265 | 260 | 260 | -1.52% | 800 | - | -3.35% | - | - |
| 11/01 | 261 | 265 | 260 | 264 | -1.12% | 700 | - | -2.22% | - | - |
| 10/31 | 267 | 267 | 267 | 267 | -0.34% | 100 | - | -1.48% | - | - |
| 10/30 | 268 | 268 | 268 | 268 | +1.09% | 300 | - | -1.51% | - | - |
| 10/29 | 268 | 270 | 258 | 265 | -1.12% | 2,400 | - | -2.57% | - | - |
