株価チャート
2012/12/06～2013/04/23
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 |
|---|
| 2016 | 1/1, 株式分割 1→3 |
| 2015 | 1/1, 株式分割 1→2 |
| 2014 | 4/1, 株式分割 1→3 |
| 2013 |
| 04/23 | 122 | 125 | 122 | 123 | +0.09% | 300,600 | 45億9197万 | +3.31% | 17.06 | 4 |
| 04/22 | 121 | 124 | 121 | 123 | +1.52% | 298,800 | 45億8782万 | +3.22% | 17.04 | 4 |
| 04/19 | 119 | 121 | 118 | 121 | +0.69% | 259,200 | 45億1935万 | +2.54% | 16.79 | 3.94 |
| 04/18 | 118 | 124 | 117 | 120 | +2.56% | 532,800 | 44億8822万 | +1.84% | 16.67 | 3.91 |
| 04/17 | 114 | 117 | 114 | 117 | +2.63% | 106,200 | 43億7617万 | -0.71% | 16.26 | 3.81 |
| 04/16 | 114 | 115 | 114 | 114 | -1.3% | 108,000 | 42億6412万 | -3.25% | 15.84 | 3.72 |
| 04/15 | 116 | 116 | 114 | 116 | -0.38% | 120,600 | 43億2015万 | -1.98% | 16.05 | 3.77 |
| 04/12 | 116 | 118 | 116 | 116 | -1.18% | 136,800 | 43億3675万 | -1.6% | 16.11 | 3.78 |
| 04/11 | 117 | 118 | 116 | 118 | -0.61% | 266,400 | 43億8862万 | +0.43% | 16.3 | 3.83 |
| 04/10 | 119 | 119 | 117 | 118 | -1.12% | 293,400 | 44億1560万 | +1.04% | 16.41 | 3.85 |
| 04/09 | 122 | 122 | 120 | 120 | -1.74% | 131,400 | 44億6540万 | +2.18% | 16.59 | 3.89 |
| 04/08 | 121 | 122 | 121 | 122 | +0.69% | 136,800 | 45億4425万 | +3.99% | 16.88 | 3.96 |
| 04/05 | 120 | 121 | 118 | 121 | -0.64% | 262,800 | 45億1312万 | +4.17% | 16.77 | 3.93 |
| 04/04 | 122 | 122 | 120 | 122 | -0.32% | 208,800 | 45億4217万 | +4.84% | 16.88 | 3.96 |
| 04/03 | 120 | 122 | 120 | 122 | +1.2% | 183,600 | 45億5670万 | +5.17% | 16.93 | 3.97 |
| 04/02 | 118 | 121 | 117 | 121 | -0.14% | 196,200 | 45億275万 | +4.83% | 16.73 | 3.92 |
| 04/01 | 125 | 125 | 119 | 121 | +2.02% | 482,400 | 45億897万 | +4.98% | 16.75 | 3.93 |
| 03/29 | 118 | 119 | 118 | 118 | +0.71% | 99,000 | 44億1975万 | +3.8% | 16.42 | 3.85 |
| 03/28 | 119 | 120 | 117 | 118 | -1.63% | 216,000 | 43億8862万 | +3.07% | 16.3 | 3.83 |
| 03/27 | 117 | 121 | 117 | 119 | +1.46% | 289,800 | 44億6125万 | +5.7% | 16.57 | 3.89 |
| 03/26 | 118 | 118 | 117 | 118 | -0.28% | 63,000 | 43億9692万 | +4.18% | 16.34 | 3.83 |
| 03/25 | 117 | 119 | 117 | 118 | +1.05% | 138,600 | 44億937万 | +5.41% | 16.38 | 3.84 |
| 03/22 | 117 | 119 | 116 | 117 | -0.1% | 151,200 | 43億6372万 | +4.32% | 16.21 | 3.8 |
| 03/21 | 118 | 120 | 117 | 117 | -0.85% | 396,000 | 43億6787万 | +4.41% | 16.23 | 3.81 |
| 03/19 | 121 | 121 | 117 | 118 | -1.16% | 374,400 | 44億522万 | +4.38% | 16.37 | 3.84 |
| 03/18 | 114 | 119 | 113 | 119 | +6.44% | 421,200 | 44億5710万 | +5.6% | 16.56 | 3.88 |
| 03/15 | 114 | 116 | 112 | 112 | -2.51% | 185,400 | 41億8735万 | -1.66% | 15.56 | 3.65 |
| 03/14 | 113 | 115 | 113 | 115 | -0.24% | 81,000 | 42億9525万 | +0.88% | 15.96 | 3.74 |
| 03/13 | 111 | 116 | 111 | 115 | +3.65% | 257,400 | 43億562万 | +0.24% | 16 | 3.75 |
| 03/12 | 114 | 114 | 111 | 111 | -2.82% | 163,800 | 41億5415万 | -3.29% | 15.43 | 3.62 |
| 03/11 | 114 | 115 | 113 | 114 | +3.26% | 207,000 | 42億7450万 | -1.34% | 15.88 | 3.73 |
| 03/08 | 110 | 113 | 110 | 111 | +0.35% | 392,400 | 41億3962万 | -5.27% | 15.38 | 3.61 |
| 03/07 | 111 | 112 | 110 | 110 | -1.34% | 253,800 | 41億2510万 | -5.6% | 15.33 | 3.6 |
| 03/06 | 111 | 112 | 110 | 112 | -1.23% | 171,000 | 41億8112万 | -5.13% | 15.53 | 3.64 |
| 03/05 | 113 | 114 | 113 | 113 | -1.07% | 324,000 | 42億3300万 | -4.76% | 15.73 | 3.69 |
| 03/04 | 115 | 115 | 112 | 115 | -0.1% | 163,800 | 42億7865万 | -3.73% | 15.9 | 3.73 |
| 03/01 | 114 | 116 | 113 | 115 | -0.77% | 181,800 | 42億8280万 | -4.44% | 15.91 | 3.73 |
| 02/28 | 114 | 116 | 112 | 116 | +1.27% | 244,800 | 43億1600万 | -3.7% | 16.04 | 3.76 |
| 02/27 | 110 | 117 | 109 | 114 | +4.69% | 624,600 | 42億6205万 | -4.91% | 15.83 | 3.71 |
| 02/26 | 106 | 109 | 106 | 109 | +2.03% | 210,600 | 40億7115万 | -9.92% | 15.13 | 3.55 |
| 02/25 | 108 | 110 | 107 | 107 | +0.37% | 264,600 | 39億9022万 | -12.43% | 14.82 | 3.48 |
| 02/22 | 106 | 108 | 106 | 106 | +0.16% | 372,600 | 39億7570万 | -12.75% | 14.77 | 3.47 |
| 02/21 | 106 | 106 | 105 | 106 | +0.16% | 295,200 | 39億6947万 | -13.6% | 14.75 | 3.46 |
| 02/20 | 107 | 108 | 106 | 106 | -1.04% | 261,000 | 39億6325万 | -14.43% | 14.72 | 3.45 |
| 02/19 | 106 | 111 | 106 | 107 | +0.52% | 320,400 | 40億475万 | -14.22% | 14.88 | 3.49 |
| 02/18 | 109 | 109 | 105 | 107 | -2.14% | 322,200 | 39億8400万 | -14.67% | 14.8 | 3.47 |
| 02/15 | 113 | 113 | 104 | 109 | -13.95% | 748,800 | 40億7115万 | -13.49% | 15.13 | 3.55 |
| 02/14 | 127 | 127 | 124 | 127 | +2.38% | 100,800 | 47億3100万 | -0.26% | 17.58 | 4.12 |
| 02/13 | 126 | 126 | 124 | 124 | -2.75% | 153,000 | 46億2102万 | -2.58% | 17.17 | 4.03 |
| 02/12 | 130 | 131 | 127 | 127 | -1.67% | 181,800 | 47億5175万 | +0.17% | 17.65 | 4.14 |
| 02/08 | 128 | 129 | 127 | 129 | -0.04% | 90,000 | 48億3267万 | +2.69% | 17.95 | 4.21 |
| 02/07 | 128 | 129 | 128 | 129 | -0.21% | 61,200 | 48億3475万 | +2.73% | 17.96 | 4.21 |
| 02/06 | 127 | 130 | 127 | 130 | +0.21% | 79,200 | 48億4512万 | +3.78% | 18 | 4.22 |
| 02/05 | 128 | 129 | 127 | 129 | +0.43% | 72,000 | 48億3475万 | +3.56% | 17.96 | 4.21 |
| 02/04 | 130 | 132 | 129 | 129 | +0.22% | 106,200 | 48億1400万 | +3.11% | 17.89 | 4.2 |
| 02/01 | 127 | 129 | 126 | 129 | +1.09% | 147,600 | 48億362万 | +3.72% | 17.85 | 4.19 |
| 01/31 | 127 | 129 | 127 | 127 | +0.09% | 129,600 | 47億5175万 | +2.6% | 17.65 | 4.14 |
| 01/30 | 126 | 128 | 125 | 127 | -0.52% | 77,400 | 47億4760万 | +2.51% | 17.64 | 4.14 |
| 01/29 | 128 | 133 | 126 | 128 | +1.32% | 511,200 | 47億7250万 | +2.22% | 17.73 | 4.16 |
| 01/28 | 128 | 128 | 126 | 126 | -0.18% | 154,800 | 47億1025万 | +0.89% | 17.5 | 4.11 |
| 01/25 | 123 | 127 | 123 | 126 | +1.93% | 174,600 | 47億1855万 | +1.07% | 17.53 | 4.11 |
| 01/24 | 124 | 126 | 123 | 124 | -0.62% | 118,800 | 46億2932万 | -0.84% | 17.2 | 4.04 |
| 01/23 | 125 | 128 | 124 | 125 | -2.18% | 210,600 | 46億5837万 | -0.22% | 17.31 | 4.06 |
| 01/22 | 128 | 128 | 125 | 128 | +0.22% | 43,200 | 47億6212万 | +2% | 17.69 | 4.15 |
| 01/21 | 123 | 128 | 123 | 127 | +1.33% | 115,200 | 47億5175万 | +1.78% | 17.65 | 4.14 |
| 01/18 | 128 | 128 | 122 | 126 | -1.74% | 187,200 | 46億8950万 | -0.35% | 17.42 | 4.09 |
| 01/17 | 128 | 128 | 126 | 128 | -0.48% | 217,800 | 47億7250万 | +1.41% | 17.73 | 4.16 |
| 01/16 | 128 | 130 | 127 | 128 | +1.4% | 300,600 | 47億9532万 | - | 17.82 | 4.18 |
| 01/15 | 125 | 127 | 124 | 127 | +3.59% | 217,800 | 47億2892万 | - | 17.57 | 4.12 |
| 01/11 | 125 | 126 | 121 | 122 | -0.99% | 237,600 | 45億6500万 | - | 16.96 | 3.98 |
| 01/10 | 125 | 126 | 119 | 123 | -1.29% | 142,200 | 46億1065万 | - | 17.13 | 4.02 |
| 01/09 | 127 | 128 | 124 | 125 | -1.66% | 282,600 | 46億7082万 | - | 17.35 | 4.07 |
| 01/08 | 125 | 127 | 123 | 127 | +4.05% | 448,200 | 47億4967万 | - | 17.65 | 4.14 |
| 01/07 | 120 | 124 | 119 | 122 | +1.66% | 280,800 | 45億6500万 | - | 16.96 | 3.98 |
| 01/04 | 117 | 121 | 117 | 120 | +3.29% | 172,800 | 44億9030万 | - | 16.68 | 3.91 |
| 2012 |
| 12/28 | 119 | 119 | 115 | 116 | -0.24% | 199,800 | - | - | - | - |
| 12/27 | 120 | 121 | 116 | 117 | -1.87% | 406,800 | - | - | - | - |
| 12/26 | 122 | 123 | 115 | 119 | -2.15% | 513,000 | - | - | - | - |
| 12/25 | 125 | 127 | 121 | 122 | -1.31% | 739,800 | - | - | - | - |
| 12/21 | 126 | 126 | 122 | 123 | -2.29% | 246,600 | - | - | - | - |
| 12/20 | 123 | 127 | 121 | 126 | +1.25% | 496,800 | - | - | - | - |
| 12/19 | 134 | 134 | 124 | 124 | -9.28% | 1,751,400 | - | - | - | - |
| 12/18 | 134 | 141 | 133 | 137 | +5.06% | 2,116,800 | - | - | - | - |
| 12/17 | 128 | 133 | 124 | 131 | +2.62% | 545,400 | - | - | - | - |
| 12/14 | 127 | 128 | 122 | 127 | +1.82% | 1,112,400 | - | - | - | - |
| 12/13 | 131 | 135 | 122 | 125 | -5.5% | 1,780,200 | - | - | - | - |
| 12/12 | 125 | 134 | 120 | 132 | +5.78% | 3,556,800 | - | - | - | - |
| 12/11 | 127 | 129 | 122 | 125 | -3.02% | 1,501,200 | - | - | - | - |
| 12/10 | 133 | 135 | 125 | 129 | -8.01% | 3,594,600 | - | - | - | - |
| 12/07 | 139 | 146 | 122 | 140 | +2.31% | 9,957,600 | - | - | - | - |
| 12/06 | 145 | 148 | 134 | 137 | 0% | 17,994,600 | - | - | - | - |
