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 |
---|
2021 | 12/21, 株式分割 1→4 |
2016 | 12/20, 株式分割 1→2 |
2013 | 9/20, 株式分割 1→100 |
2013 |
03/29 | 230 | 230 | 221 | 225 | -2.7% | 35,200 | 26億4780万 | +5.63% | 9.04 | 0.88 |
03/28 | 249 | 249 | 229 | 231 | -5.13% | 48,800 | 27億2135万 | +9.08% | 9.3 | 0.9 |
03/27 | 240 | 246 | 229 | 244 | +0.72% | 45,600 | 28億6845万 | +16.07% | 9.8 | 0.95 |
03/26 | 233 | 249 | 233 | 242 | +4.09% | 108,800 | 28億4785万 | +16.35% | 9.73 | 0.94 |
03/25 | 226 | 233 | 220 | 233 | +6.77% | 76,000 | 27億3606万 | +12.32% | 9.35 | 0.91 |
03/22 | 222 | 222 | 216 | 218 | +0.4% | 26,400 | 25億6248万 | +6.22% | 8.75 | 0.85 |
03/21 | 211 | 226 | 210 | 217 | +3.27% | 60,000 | 25億5218万 | +6.31% | 8.72 | 0.85 |
03/19 | 208 | 210 | 206 | 210 | +2.25% | 25,600 | 24億7128万 | +2.94% | 8.44 | 0.82 |
03/18 | 209 | 210 | 205 | 205 | -1.68% | 96,800 | 24億1685万 | +1.17% | 8.26 | 0.8 |
03/15 | 210 | 212 | 206 | 209 | -2.11% | 44,800 | 24億5804万 | +2.89% | 8.4 | 0.81 |
03/14 | 213 | 217 | 213 | 213 | +0.41% | 36,800 | 25億1099万 | +5.11% | 8.58 | 0.83 |
03/13 | 212 | 213 | 210 | 213 | +1.07% | 24,800 | 25億70万 | +5.2% | 8.54 | 0.83 |
03/12 | 210 | 213 | 210 | 210 | +0.84% | 52,800 | 24億7422万 | +4.08% | 8.45 | 0.82 |
03/11 | 213 | 215 | 208 | 209 | +0.79% | 38,400 | 24億5362万 | +3.73% | 8.38 | 0.81 |
03/08 | 209 | 211 | 206 | 207 | -0.9% | 40,800 | 24億3450万 | +2.92% | 8.32 | 0.81 |
03/07 | 210 | 211 | 206 | 209 | +1.21% | 20,000 | 24億5657万 | +4.38% | 8.39 | 0.81 |
03/06 | 212 | 212 | 206 | 206 | -1.79% | 11,200 | 24億2715万 | +3.64% | 8.29 | 0.8 |
03/05 | 212 | 214 | 210 | 210 | -0.83% | 11,200 | 24億7128万 | +5.53% | 8.44 | 0.82 |
03/04 | 206 | 213 | 206 | 212 | +5.22% | 31,200 | 24億9187万 | +6.94% | 8.51 | 0.83 |
03/01 | 200 | 201 | 200 | 201 | +0.94% | 21,600 | 23億6831万 | +1.64% | 8.09 | 0.78 |
02/28 | 200 | 200 | 199 | 199 | +0.31% | 9,600 | 23億4624万 | +0.69% | 8.01 | 0.78 |
02/27 | 201 | 201 | 199 | 199 | 0% | 7,200 | 23億3889万 | +0.38% | 7.99 | 0.77 |
02/26 | 200 | 200 | 198 | 199 | -0.63% | 10,400 | 23億3889万 | +0.38% | 7.99 | 0.77 |
02/25 | 198 | 201 | 198 | 200 | +2.04% | 27,200 | 23億5360万 | +0.5% | 8.04 | 0.78 |
02/22 | 198 | 198 | 196 | 196 | -0.88% | 4,800 | 23億652万 | -1.51% | 7.88 | 0.76 |
02/21 | 200 | 200 | 197 | 198 | -1.06% | 8,000 | 23億2712万 | -0.63% | 7.95 | 0.77 |
02/20 | 195 | 200 | 195 | 200 | +1.78% | 3,200 | 23億5212万 | +0.44% | 8.03 | 0.78 |
02/19 | 196 | 196 | 196 | 196 | +0.06% | 1,600 | 23億1094万 | -0.82% | 7.89 | 0.77 |
02/18 | 195 | 198 | 195 | 196 | +0.45% | 7,200 | 23億947万 | -0.88% | 7.89 | 0.76 |
02/15 | 195 | 197 | 191 | 195 | 0% | 23,200 | 22億9917万 | -1.33% | 7.85 | 0.76 |
02/14 | 199 | 199 | 190 | 195 | -2.31% | 26,400 | 22億9917万 | -0.82% | 7.85 | 0.76 |
02/13 | 203 | 204 | 195 | 200 | -1.11% | 22,400 | 23億5360万 | +1.52% | 8.04 | 0.78 |
02/12 | 201 | 203 | 200 | 202 | +1.13% | 12,000 | 23億8007万 | +3.19% | 8.13 | 0.79 |
02/08 | 200 | 200 | 198 | 200 | 0% | 4,800 | 23億5360万 | +2.04% | 8.04 | 0.78 |
02/07 | 200 | 200 | 198 | 200 | -1.23% | 36,800 | 23億5360万 | +2.56% | 8.04 | 0.78 |
02/06 | 200 | 203 | 196 | 203 | +3.18% | 20,000 | 23億8302万 | +4.38% | 8.14 | 0.79 |
02/05 | 206 | 206 | 193 | 196 | -4.85% | 33,600 | 23億947万 | +1.68% | 7.89 | 0.76 |
02/04 | 192 | 208 | 192 | 206 | +9.2% | 39,200 | 24億2715万 | +7.42% | 8.29 | 0.8 |
02/01 | 194 | 194 | 189 | 189 | -0.07% | 39,200 | 22億2268万 | -1.11% | 7.59 | 0.74 |
01/31 | 194 | 194 | 188 | 189 | -3.08% | 74,400 | 22億2415万 | -1.05% | 7.6 | 0.74 |
01/30 | 198 | 198 | 195 | 195 | -1.27% | 26,400 | 22億9476万 | +2.63% | 7.84 | 0.76 |
01/29 | 198 | 203 | 195 | 198 | -0.19% | 52,000 | 23億2418万 | +3.95% | 7.94 | 0.77 |
01/28 | 204 | 210 | 198 | 198 | -2.58% | 48,800 | 23億2859万 | +4.7% | 7.95 | 0.77 |
01/25 | 203 | 204 | 203 | 203 | 0% | 12,000 | 23億9037万 | +8.05% | 8.16 | 0.79 |
01/24 | 203 | 203 | 199 | 203 | +0.31% | 10,400 | 23億9037万 | +8.62% | 8.16 | 0.79 |
01/23 | 201 | 203 | 199 | 203 | +0.93% | 21,600 | 23億8302万 | +8.87% | 8.14 | 0.79 |
01/22 | 201 | 201 | 200 | 201 | -0.5% | 15,200 | 23億6095万 | +7.86% | 8.06 | 0.78 |
01/21 | 201 | 204 | 201 | 202 | +0.81% | 12,800 | 23億7272万 | +8.99% | 8.1 | 0.79 |
01/18 | 200 | 200 | 199 | 200 | +1.27% | 4,000 | 23億5360万 | +8.7% | 8.04 | 0.78 |
01/17 | 196 | 198 | 193 | 198 | +0.57% | 16,800 | 23億2418万 | +7.92% | 7.94 | 0.77 |
01/16 | 196 | 201 | 196 | 196 | +1.75% | 19,200 | 23億1094万 | +7.31% | 7.89 | 0.77 |
01/15 | 193 | 194 | 189 | 193 | +0.26% | 24,800 | 22億7122万 | +6.04% | 7.76 | 0.75 |
01/11 | 192 | 196 | 189 | 193 | +0.79% | 36,000 | 22億6534万 | +5.77% | 7.74 | 0.75 |
01/10 | 187 | 191 | 187 | 191 | +3.95% | 24,800 | 22億4768万 | +5.52% | 7.68 | 0.74 |
01/09 | 183 | 185 | 183 | 184 | 0% | 12,800 | 21億6237万 | +1.52% | 7.39 | 0.72 |
01/08 | 186 | 186 | 184 | 184 | -2% | 12,000 | 21億6237万 | +2.08% | 7.39 | 0.72 |
01/07 | 179 | 188 | 179 | 188 | +5.41% | 34,400 | 22億650万 | +4.17% | 7.54 | 0.73 |
01/04 | 179 | 181 | 178 | 178 | +0.85% | 8,000 | 20億9323万 | -1.18% | 7.15 | 0.69 |
2012 |
12/28 | 178 | 179 | 176 | 176 | -0.63% | 7,200 | - | -2.01% | - | - |
12/27 | 181 | 181 | 178 | 178 | 0% | 8,800 | - | -0.84% | - | - |
12/26 | 179 | 179 | 174 | 178 | -0.7% | 16,800 | - | -0.84% | - | - |
12/25 | 179 | 179 | 179 | 179 | 0% | 5,600 | - | -0.14% | - | - |
12/21 | 179 | 181 | 179 | 179 | -0.69% | 3,200 | - | -0.14% | - | - |
12/20 | 179 | 180 | 179 | 180 | +0.56% | 2,400 | 21億1824万 | +1.12% | 7.24 | 0.7 |
12/19 | 181 | 181 | 179 | 179 | -0.9% | 11,200 | - | +0.56% | - | - |
12/18 | 180 | 181 | 179 | 181 | +0.7% | 12,000 | - | +2.05% | - | - |
12/17 | 182 | 182 | 179 | 179 | -0.21% | 18,400 | - | +1.34% | - | - |
12/14 | 179 | 180 | 179 | 180 | +0.56% | 5,600 | - | +2.13% | - | - |
12/13 | 179 | 179 | 178 | 179 | -2.05% | 4,800 | - | +2.14% | - | - |
12/12 | 184 | 184 | 183 | 183 | -0.88% | 4,000 | - | +4.29% | - | - |
12/11 | 185 | 185 | 184 | 184 | +0.2% | 2,400 | - | +5.82% | - | - |
12/10 | 186 | 186 | 181 | 184 | +0.68% | 9,600 | - | +5.6% | - | - |
12/07 | 183 | 183 | 183 | 183 | -0.34% | 4,800 | - | +5.49% | - | - |
12/06 | 183 | 183 | 183 | 183 | +0.76% | 3,200 | - | +6.47% | - | - |
12/05 | 176 | 182 | 176 | 182 | +3.12% | 12,800 | - | +5.67% | - | - |
12/04 | 178 | 178 | 176 | 176 | -2.76% | 2,400 | - | +3.07% | - | - |
12/03 | 179 | 181 | 179 | 181 | +1.05% | 1,600 | - | +5.99% | - | - |
11/30 | 179 | 179 | 179 | 179 | 0% | 2,400 | - | +5.51% | - | - |
11/29 | 181 | 185 | 179 | 179 | +0.99% | 6,400 | - | +6.14% | - | - |
11/28 | 181 | 181 | 178 | 178 | +0.07% | 14,400 | - | +5.1% | - | - |
11/27 | 181 | 183 | 178 | 178 | -1.66% | 8,800 | - | +5.65% | - | - |
11/26 | 178 | 182 | 176 | 181 | +3.51% | 18,400 | - | +7.44% | - | - |
11/22 | 173 | 175 | 173 | 174 | +1.09% | 12,000 | - | +4.42% | - | - |
11/21 | 173 | 173 | 172 | 173 | -0.22% | 7,200 | - | +3.29% | - | - |
11/20 | 173 | 173 | 173 | 173 | +0.22% | 2,400 | - | +4.14% | - | - |
11/19 | 168 | 173 | 168 | 173 | +2.91% | 5,600 | - | +3.92% | - | - |
11/16 | 168 | 168 | 168 | 168 | +2.29% | 800 | - | +0.98% | - | - |
11/15 | 164 | 164 | 164 | 164 | -2.89% | 1,600 | - | -0.68% | - | - |
11/14 | 169 | 169 | 169 | 169 | 0% | 800 | - | +2.27% | - | - |
11/13 | 169 | 171 | 169 | 169 | +1.5% | 20,800 | - | +2.27% | - | - |
11/12 | 168 | 168 | 166 | 166 | +2.31% | 3,200 | - | +0.76% | - | - |
11/09 | 163 | 163 | 163 | 163 | 0% | 800 | - | -2.11% | - | - |
11/08 | 163 | 163 | 163 | 163 | -0.84% | 5,600 | - | -2.11% | - | - |
11/07 | 170 | 170 | 163 | 164 | -4.86% | 19,200 | - | -1.28% | - | - |
11/06 | 172 | 172 | 172 | 172 | +1.32% | 1,600 | - | +3.77% | - | - |
11/05 | 169 | 170 | 169 | 170 | +1.49% | 1,600 | - | +2.41% | - | - |
11/02 | 168 | 168 | 168 | 168 | 0% | 1,600 | - | +1.52% | - | - |
11/01 | 170 | 171 | 168 | 168 | -0.74% | 10,400 | - | +1.52% | - | - |
10/31 | 166 | 169 | 166 | 169 | +1.89% | 2,400 | - | +2.27% | - | - |
10/30 | 163 | 166 | 158 | 166 | +1.53% | 14,400 | - | +0.38% | - | - |