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 |
---|
2022 | 8/1, 株式分割 1→2 |
2013 | 4/1, 株式分割 1→1.2 |
2013 |
03/29 | 605 | 620 | 592 | 595 | -4.11% | 32,600 | 70億7692万 | +25.95% | 11.82 | 1.06 |
03/28 | 600 | 622 | 590 | 620 | +7.08% | 66,200 | 73億8048万 | +33.33% | 12.33 | 1.11 |
03/27 | 595 | 625 | 577 | 579 | +0.77% | 116,200 | 68億9241万 | +26.97% | 11.51 | 1.03 |
03/26 | 563 | 575 | 543 | 575 | +0.66% | 96,480 | 68億3984万 | +28.26% | 11.43 | 1.03 |
03/25 | 583 | 587 | 563 | 571 | +17.09% | 196,320 | 67億9520万 | +29.73% | 11.35 | 1.02 |
03/22 | 475 | 496 | 462 | 488 | +2.36% | 96,480 | 58億320万 | +12.85% | 9.69 | 0.87 |
03/21 | 478 | 479 | 471 | 476 | +0.26% | 29,280 | 56億6928万 | +11.53% | 9.47 | 0.85 |
03/19 | 479 | 488 | 473 | 475 | +0.44% | 24,720 | 56億5440万 | +12.29% | 9.45 | 0.85 |
03/18 | 488 | 488 | 471 | 473 | -2.99% | 43,920 | 56億2960万 | +12.6% | 9.4 | 0.84 |
03/15 | 494 | 496 | 488 | 488 | -0.43% | 37,440 | 58億320万 | +17.19% | 9.69 | 0.87 |
03/14 | 479 | 500 | 469 | 490 | +5.19% | 78,480 | 58億2800万 | +18.83% | 9.74 | 0.87 |
03/13 | 458 | 469 | 453 | 465 | +4.78% | 97,200 | 55億4032万 | +14.07% | 9.25 | 0.83 |
03/12 | 450 | 455 | 438 | 444 | +0.57% | 75,120 | 52億8736万 | +9.94% | 8.83 | 0.79 |
03/11 | 435 | 442 | 433 | 442 | +3.11% | 28,320 | 52億5760万 | +10.14% | 8.78 | 0.79 |
03/08 | 433 | 433 | 425 | 428 | -1.15% | 31,680 | 50億9888万 | +7.89% | 8.52 | 0.77 |
03/07 | 438 | 440 | 425 | 433 | +0.78% | 43,920 | 51億5840万 | +9.98% | 8.62 | 0.77 |
03/06 | 421 | 440 | 415 | 430 | +3.2% | 76,800 | 51億1872万 | +10.26% | 8.55 | 0.77 |
03/05 | 420 | 421 | 413 | 417 | +0.2% | 9,600 | 49億6000万 | +8.23% | 8.29 | 0.74 |
03/04 | 417 | 421 | 410 | 416 | +0.91% | 34,080 | 49億5008万 | +8.86% | 8.27 | 0.74 |
03/01 | 410 | 413 | 409 | 412 | -0.2% | 18,960 | 49億544万 | +9.02% | 8.19 | 0.74 |
02/28 | 409 | 416 | 408 | 413 | +0.3% | 22,560 | 49億1536万 | +10.41% | 8.21 | 0.74 |
02/27 | 417 | 418 | 409 | 412 | -1.2% | 11,520 | 49億48万 | +11.26% | 8.19 | 0.74 |
02/26 | 413 | 417 | 408 | 417 | -0.99% | 23,040 | 49億6000万 | +13.53% | 8.29 | 0.74 |
02/25 | 421 | 421 | 412 | 421 | +0.2% | 50,880 | 50億960万 | +15.93% | 8.37 | 0.75 |
02/22 | 420 | 420 | 405 | 420 | +0.3% | 47,280 | 49億9968万 | +16.99% | 8.35 | 0.75 |
02/21 | 408 | 428 | 404 | 419 | +3.93% | 139,440 | 49億8480万 | +17.96% | 8.33 | 0.75 |
02/20 | 381 | 416 | 376 | 403 | +9.14% | 147,360 | 47億9632万 | +14.46% | 8.01 | 0.72 |
02/19 | 365 | 371 | 363 | 369 | 0% | 9,360 | 43億9456万 | +5.78% | 7.34 | 0.66 |
02/18 | 365 | 369 | 357 | 369 | -0.45% | 15,840 | 43億9456万 | +6.39% | 7.34 | 0.66 |
02/15 | 381 | 381 | 364 | 371 | -1.55% | 19,440 | 44億1440万 | +7.49% | 7.37 | 0.66 |
02/14 | 371 | 377 | 370 | 377 | -1.74% | 31,440 | 44億8384万 | +9.5% | 7.49 | 0.67 |
02/13 | 391 | 391 | 377 | 383 | -2.13% | 28,320 | 45億6320万 | +12.09% | 7.62 | 0.68 |
02/12 | 392 | 393 | 382 | 392 | +2.96% | 45,600 | 46億6240万 | +15.2% | 7.79 | 0.7 |
02/08 | 394 | 394 | 375 | 380 | -2.46% | 33,120 | 45億2848万 | +12.88% | 7.56 | 0.68 |
02/07 | 392 | 392 | 385 | 390 | +2.86% | 39,120 | 46億4256万 | +16.77% | 7.76 | 0.7 |
02/06 | 374 | 379 | 369 | 379 | +3.64% | 41,520 | 45億1360万 | +14.55% | 7.54 | 0.68 |
02/05 | 366 | 368 | 360 | 366 | +1.74% | 11,520 | 43億5488万 | +11.53% | 7.27 | 0.65 |
02/04 | 356 | 366 | 353 | 360 | +2.74% | 42,480 | 42億8048万 | +10.3% | 7.15 | 0.64 |
02/01 | 358 | 358 | 350 | 350 | -0.36% | 46,080 | 41億6640万 | +8.02% | 6.96 | 0.63 |
01/31 | 320 | 369 | 320 | 351 | +8.22% | 116,640 | 41億8128万 | +8.75% | 6.98 | 0.63 |
01/30 | 325 | 325 | 324 | 325 | +0.39% | 7,680 | 38億6384万 | +0.8% | 6.45 | 0.58 |
01/29 | 324 | 325 | 322 | 323 | -0.39% | 13,200 | 38億4896万 | +0.73% | 6.43 | 0.58 |
01/28 | 325 | 325 | 319 | 325 | +1.17% | 20,880 | 38億6384万 | +0.8% | 6.45 | 0.58 |
01/25 | 319 | 321 | 317 | 321 | +0.13% | 10,560 | 38億1920万 | -0.36% | 6.38 | 0.57 |
01/24 | 321 | 321 | 320 | 320 | +0.52% | 1,440 | 38億1424万 | -0.49% | 6.37 | 0.57 |
01/23 | 317 | 320 | 317 | 319 | +0.39% | 3,600 | 37億9440万 | -1.01% | 6.34 | 0.57 |
01/22 | 325 | 325 | 318 | 318 | -2.31% | 40,080 | 37億7952万 | -1.4% | 6.31 | 0.57 |
01/21 | 325 | 326 | 325 | 325 | +0.65% | 18,480 | 38億6880万 | +0.93% | 6.46 | 0.58 |
01/18 | 327 | 328 | 322 | 323 | -0.64% | 27,840 | 38億4400万 | -0.03% | 6.42 | 0.58 |
01/17 | 329 | 329 | 325 | 325 | -1.27% | 3,360 | 38億6880万 | +0.62% | 6.46 | 0.58 |
01/16 | 327 | 329 | 325 | 329 | +0.25% | 12,000 | 39億1840万 | +1.91% | 6.55 | 0.59 |
01/15 | 329 | 329 | 325 | 328 | -0.13% | 12,000 | 39億848万 | +1.65% | 6.53 | 0.59 |
01/11 | 329 | 329 | 325 | 329 | +0.51% | 12,480 | 39億1344万 | +1.78% | 6.54 | 0.59 |
01/10 | 327 | 327 | 327 | 327 | -0.63% | 1,920 | 38億9360万 | +1.26% | 6.5 | 0.58 |
01/09 | 329 | 329 | 326 | 329 | 0% | 5,280 | 39億1840万 | +2.23% | 6.55 | 0.59 |
01/08 | 328 | 331 | 327 | 329 | +0.64% | 14,160 | 39億1840万 | +2.23% | 6.55 | 0.59 |
01/07 | 324 | 327 | 324 | 327 | +1.95% | 8,160 | 38億9360万 | +1.58% | 6.5 | 0.58 |
01/04 | 323 | 325 | 319 | 321 | +0.92% | 10,080 | 38億1920万 | -0.36% | 6.38 | 0.57 |
2012 |
12/28 | 313 | 318 | 312 | 318 | +2.14% | 3,360 | - | -1.27% | - | - |
12/27 | 311 | 311 | 311 | 311 | +0.13% | 7,920 | - | -3.64% | - | - |
12/26 | 311 | 311 | 310 | 311 | -0.13% | 6,480 | - | -3.77% | - | - |
12/25 | 311 | 314 | 310 | 311 | 0% | 8,160 | - | -3.94% | - | - |
12/21 | 311 | 317 | 310 | 311 | -0.53% | 14,400 | - | -4.23% | - | - |
12/20 | 319 | 320 | 313 | 313 | -2.34% | 23,520 | - | -4.01% | - | - |
12/19 | 320 | 321 | 320 | 320 | 0% | 7,440 | - | -1.71% | - | - |
12/18 | 322 | 325 | 320 | 320 | -3.88% | 21,360 | - | -2.01% | - | - |
12/17 | 323 | 333 | 318 | 333 | +2.7% | 21,600 | - | +1.94% | - | - |
12/14 | 323 | 325 | 319 | 325 | +0.13% | 11,520 | - | -0.43% | - | - |
12/13 | 323 | 324 | 323 | 324 | -0.13% | 4,560 | - | -0.56% | - | - |
12/12 | 323 | 325 | 323 | 325 | +0.39% | 4,320 | - | -0.74% | - | - |
12/11 | 325 | 325 | 323 | 323 | 0% | 4,800 | - | -1.12% | - | - |
12/10 | 325 | 325 | 323 | 323 | -1.4% | 7,440 | - | -1.12% | - | - |
12/07 | 328 | 328 | 328 | 328 | -0.25% | 5,280 | - | +0.59% | - | - |
12/06 | 329 | 329 | 329 | 329 | 0% | 5,040 | - | +1.15% | - | - |
12/05 | 329 | 329 | 329 | 329 | +1.15% | 480 | - | +1.47% | - | - |
12/04 | 329 | 337 | 325 | 325 | -0.64% | 34,080 | - | +0.93% | - | - |
12/03 | 325 | 327 | 325 | 327 | +1.29% | 3,840 | - | +1.9% | - | - |
11/30 | 325 | 326 | 323 | 323 | -0.64% | 7,920 | - | +0.91% | - | - |
11/29 | 323 | 325 | 323 | 325 | +0.65% | 1,440 | - | +1.88% | - | - |
11/28 | 323 | 323 | 323 | 323 | 0% | 480 | - | +1.55% | - | - |
11/27 | 328 | 330 | 323 | 323 | -1.27% | 5,040 | - | +1.87% | - | - |
11/26 | 325 | 327 | 322 | 327 | +0.13% | 5,280 | - | +3.18% | - | - |
11/22 | 326 | 327 | 325 | 327 | -0.13% | 2,640 | - | +3.38% | - | - |
11/21 | 329 | 329 | 327 | 327 | -1.63% | 2,640 | - | +3.84% | - | - |
11/20 | 333 | 333 | 329 | 333 | +1.4% | 2,160 | - | +5.56% | - | - |
11/19 | 335 | 335 | 328 | 328 | -1.5% | 4,320 | - | +4.43% | - | - |
11/16 | 332 | 333 | 326 | 333 | -0.13% | 3,360 | - | +6.36% | - | - |
11/15 | 324 | 333 | 321 | 333 | +2.96% | 5,280 | - | +7.18% | - | - |
11/14 | 329 | 331 | 324 | 324 | -1.65% | 6,720 | - | +4.44% | - | - |
11/13 | 330 | 332 | 328 | 329 | +0.64% | 9,360 | - | +6.53% | - | - |
11/12 | 321 | 328 | 321 | 327 | +2.75% | 13,440 | - | +6.2% | - | - |
11/09 | 325 | 325 | 315 | 318 | -2.05% | 10,320 | - | +3.69% | - | - |
11/08 | 325 | 338 | 318 | 325 | -4.06% | 26,160 | - | +6.21% | - | - |
11/07 | 342 | 342 | 328 | 339 | +1.5% | 50,880 | - | +11.07% | - | - |
11/06 | 329 | 338 | 309 | 334 | +7.52% | 95,760 | - | +9.79% | - | - |
11/05 | 302 | 310 | 302 | 310 | +3.33% | 10,320 | - | +2.45% | - | - |
11/02 | 300 | 303 | 300 | 300 | -0.69% | 1,920 | - | -0.85% | - | - |
11/01 | 303 | 303 | 303 | 303 | +1.68% | 240 | - | -0.17% | - | - |
10/31 | 302 | 302 | 298 | 298 | -0.28% | 720 | - | -1.82% | - | - |
10/30 | 303 | 303 | 292 | 298 | -1.51% | 2,400 | - | -1.86% | - | - |