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 |
---|
2023 | 4/1, 株式分割 1→4 |
2013 |
03/29 | 180 | 180 | 174 | 179 | -0.28% | 5,200 | 20億2688万 | +5.44% | - | 0.36 |
03/28 | 179 | 180 | 176 | 180 | -0.55% | 9,200 | 20億3254万 | +6.36% | - | 0.36 |
03/27 | 176 | 182 | 174 | 181 | 0% | 10,800 | 20億4384万 | +6.95% | - | 0.36 |
03/26 | 181 | 181 | 175 | 181 | +0.7% | 16,400 | 20億4384万 | +7.59% | - | 0.36 |
03/25 | 179 | 180 | 174 | 180 | +0.42% | 17,600 | 20億2971万 | +6.85% | - | 0.36 |
03/22 | 178 | 179 | 177 | 179 | +0.7% | 11,600 | 20億2123万 | +7.04% | - | 0.36 |
03/21 | 176 | 183 | 171 | 178 | +2.16% | 28,400 | 20億709万 | +6.29% | - | 0.35 |
03/19 | 167 | 175 | 167 | 174 | +5.62% | 17,200 | 19億6469万 | +4.04% | - | 0.35 |
03/18 | 168 | 168 | 165 | 165 | -1.05% | 8,400 | 18億6010万 | -0.9% | - | 0.33 |
03/15 | 167 | 167 | 166 | 166 | -0.3% | 2,400 | 18億7988万 | -0.45% | - | 0.33 |
03/14 | 164 | 167 | 164 | 167 | +0.3% | 6,800 | 18億8554万 | -0.15% | - | 0.33 |
03/13 | 167 | 167 | 163 | 166 | 0% | 4,400 | 18億7988万 | -1.04% | - | 0.33 |
03/12 | 164 | 166 | 164 | 166 | +1.53% | 12,800 | 18億7988万 | -1.04% | - | 0.33 |
03/11 | 166 | 166 | 164 | 164 | -0.76% | 14,000 | 18億5161万 | -3.11% | - | 0.33 |
03/08 | 168 | 168 | 163 | 165 | -1.49% | 19,600 | 18億6575万 | -2.37% | - | 0.33 |
03/07 | 168 | 168 | 165 | 168 | +1.06% | 9,600 | 18億9402万 | -1.47% | - | 0.33 |
03/06 | 169 | 169 | 166 | 166 | +0.15% | 10,000 | 18億7423万 | -2.5% | - | 0.33 |
03/05 | 174 | 174 | 165 | 166 | -4.75% | 16,000 | 18億7140万 | -3.22% | - | 0.33 |
03/04 | 165 | 175 | 165 | 174 | +4.35% | 10,800 | 19億6469万 | +1.02% | - | 0.35 |
03/01 | 170 | 170 | 167 | 167 | +1.06% | 22,400 | 18億8271万 | -3.2% | - | 0.33 |
02/28 | 160 | 165 | 158 | 165 | +3.94% | 18,800 | 18億6292万 | -4.77% | - | 0.33 |
02/27 | 158 | 160 | 156 | 159 | -3.5% | 39,200 | 17億9225万 | -8.91% | - | 0.32 |
02/26 | 165 | 168 | 159 | 164 | -1.79% | 42,000 | 18億5727万 | -5.6% | - | 0.33 |
02/25 | 165 | 168 | 164 | 167 | +1.36% | 15,200 | 18億9119万 | -3.88% | - | 0.33 |
02/22 | 165 | 168 | 164 | 165 | +1.69% | 10,000 | 18億6575万 | -5.71% | - | 0.33 |
02/21 | 163 | 164 | 162 | 162 | -1.37% | 5,200 | 18億3465万 | -7.29% | - | 0.32 |
02/20 | 168 | 173 | 165 | 165 | -0.45% | 22,800 | 18億6010万 | -6% | - | 0.33 |
02/19 | 171 | 171 | 164 | 165 | -2.79% | 12,000 | 18億6858万 | -5.57% | - | 0.33 |
02/18 | 166 | 173 | 165 | 170 | +3.03% | 4,400 | 19億2229万 | -2.86% | - | 0.34 |
02/15 | 168 | 169 | 163 | 165 | -6.38% | 18,000 | 18億6575万 | -5.17% | - | 0.33 |
02/14 | 175 | 178 | 160 | 176 | +2.17% | 43,600 | 19億9296万 | +1.29% | - | 0.35 |
02/13 | 167 | 173 | 156 | 173 | +3.14% | 59,600 | 19億5056万 | -0.29% | - | 0.34 |
02/12 | 178 | 178 | 163 | 167 | -4.43% | 57,600 | 18億9119万 | -3.32% | - | 0.33 |
02/08 | 178 | 184 | 174 | 175 | -2.23% | 46,800 | 19億7883万 | +1.74% | - | 0.35 |
02/07 | 180 | 180 | 175 | 179 | -0.28% | 13,600 | 20億2406万 | +4.07% | - | 0.36 |
02/06 | 180 | 180 | 174 | 180 | +1.56% | 32,800 | 20億2971万 | +4.97% | - | 0.36 |
02/05 | 175 | 177 | 175 | 177 | -0.84% | 8,400 | 19億9861万 | +3.97% | - | 0.35 |
02/04 | 177 | 179 | 174 | 178 | +0.56% | 13,600 | 20億1557万 | +5.47% | - | 0.36 |
02/01 | 175 | 178 | 173 | 177 | -0.84% | 42,400 | 20億427万 | +6.14% | - | 0.35 |
01/31 | 183 | 183 | 174 | 179 | -1.92% | 57,600 | 20億2123万 | +7.68% | - | 0.36 |
01/30 | 182 | 183 | 174 | 182 | -2.28% | 66,000 | 20億6081万 | +10.45% | - | 0.36 |
01/29 | 181 | 187 | 180 | 187 | +3.61% | 46,800 | 21億886万 | +13.72% | - | 0.37 |
01/28 | 185 | 190 | 178 | 180 | -2.96% | 67,200 | 20億3536万 | +10.43% | - | 0.36 |
01/25 | 188 | 189 | 177 | 186 | +0.41% | 28,400 | 20億9755万 | +15.22% | - | 0.37 |
01/24 | 190 | 190 | 179 | 185 | +1.23% | 62,400 | 20億8907万 | +16.19% | - | 0.37 |
01/23 | 169 | 193 | 169 | 183 | +8.79% | 106,400 | 20億6363万 | +16.24% | - | 0.36 |
01/22 | 170 | 175 | 168 | 168 | -1.76% | 37,200 | 18億9684万 | +8.93% | - | 0.33 |
01/21 | 175 | 178 | 169 | 171 | -4.07% | 88,800 | 19億3077万 | +11.6% | - | 0.34 |
01/18 | 166 | 186 | 166 | 178 | +10.39% | 231,200 | 20億1275万 | +17.88% | - | 0.35 |
01/17 | 163 | 166 | 161 | 161 | -0.92% | 6,000 | 18億2335万 | +7.5% | - | 0.32 |
01/16 | 172 | 172 | 163 | 163 | -2.98% | 31,200 | 18億4031万 | +9.97% | - | 0.32 |
01/15 | 165 | 170 | 160 | 168 | +4.68% | 42,000 | 18億9684万 | +14.12% | - | 0.33 |
01/11 | 165 | 165 | 159 | 160 | -0.62% | 8,800 | 18億1204万 | +9.76% | - | 0.32 |
01/10 | 158 | 163 | 157 | 161 | -0.77% | 26,800 | 18億2335万 | +11.98% | - | 0.32 |
01/09 | 153 | 166 | 151 | 163 | +6.21% | 42,000 | 18億3748万 | +13.64% | - | 0.32 |
01/08 | 151 | 155 | 151 | 153 | -3.32% | 33,200 | 17億3006万 | +7.75% | - | 0.31 |
01/07 | 163 | 164 | 157 | 158 | -2.62% | 21,600 | 17億8942万 | +12.23% | - | 0.32 |
01/04 | 168 | 169 | 156 | 163 | -0.15% | 107,200 | 18億3748万 | +16.07% | - | 0.32 |
2012 |
12/28 | 156 | 168 | 154 | 163 | +3.66% | 79,600 | - | +17.09% | - | - |
12/27 | 156 | 160 | 154 | 157 | +4.15% | 38,800 | - | +14.6% | - | - |
12/26 | 146 | 153 | 146 | 151 | +3.25% | 19,600 | - | +10.85% | - | - |
12/25 | 146 | 152 | 144 | 146 | +1.57% | 18,400 | - | +7.35% | - | - |
12/21 | 152 | 154 | 144 | 144 | -3.36% | 20,800 | - | +6.48% | - | - |
12/20 | 150 | 152 | 147 | 149 | -4.8% | 28,400 | - | +10.19% | - | - |
12/19 | 155 | 160 | 151 | 156 | +0.81% | 39,200 | - | +16.6% | - | - |
12/18 | 143 | 155 | 143 | 155 | +7.08% | 60,400 | - | +16.54% | - | - |
12/17 | 136 | 146 | 134 | 145 | +7.22% | 48,000 | - | +8.83% | - | - |
12/14 | 136 | 136 | 133 | 135 | -0.74% | 16,400 | - | +1.5% | - | - |
12/13 | 133 | 136 | 131 | 136 | +3.82% | 44,000 | - | +2.26% | - | - |
12/12 | 129 | 131 | 129 | 131 | +1.75% | 3,600 | - | -2.24% | - | - |
12/11 | 131 | 131 | 129 | 129 | -1.9% | 5,600 | - | -4.63% | - | - |
12/10 | 129 | 133 | 129 | 131 | -0.19% | 18,400 | - | -3.49% | - | - |
12/07 | 133 | 133 | 132 | 132 | +0.77% | 9,200 | - | -3.31% | - | - |
12/06 | 129 | 133 | 128 | 131 | -0.57% | 40,800 | - | -3.33% | - | - |
12/05 | 129 | 135 | 129 | 131 | +2.14% | 25,600 | - | -2.05% | - | - |
12/04 | 132 | 132 | 128 | 129 | -2.84% | 28,000 | - | -3.38% | - | - |
12/03 | 135 | 135 | 132 | 132 | -0.19% | 30,400 | - | +0.19% | - | - |
11/30 | 133 | 134 | 131 | 133 | +0.95% | 34,800 | - | +1.15% | - | - |
11/29 | 131 | 134 | 130 | 131 | +1.16% | 22,000 | - | +0.96% | - | - |
11/28 | 130 | 131 | 130 | 130 | 0% | 10,400 | - | +0.58% | - | - |
11/27 | 130 | 133 | 129 | 130 | -0.95% | 23,200 | - | +1.37% | - | - |
11/26 | 134 | 134 | 128 | 131 | -0.57% | 77,600 | - | +3.15% | - | - |
11/22 | 133 | 140 | 131 | 132 | -0.57% | 93,600 | - | +5.4% | - | - |
11/21 | 130 | 134 | 129 | 133 | +2.12% | 52,800 | - | +6.85% | - | - |
11/20 | 131 | 132 | 127 | 130 | -0.38% | 59,600 | - | +5.49% | - | - |
11/19 | 134 | 135 | 128 | 130 | -2.98% | 50,800 | - | +6.76% | - | - |
11/16 | 132 | 136 | 130 | 134 | +1.32% | 33,600 | - | +10.95% | - | - |
11/15 | 128 | 134 | 126 | 133 | +0.57% | 81,600 | - | +11.34% | - | - |
11/14 | 133 | 135 | 130 | 132 | -5.89% | 87,200 | - | +11.65% | - | - |
11/13 | 145 | 146 | 129 | 140 | -3.45% | 144,800 | - | +19.66% | - | - |
11/12 | 145 | 151 | 142 | 145 | +3.57% | 191,200 | - | +26.09% | - | - |
11/09 | 138 | 141 | 134 | 140 | -1.93% | 212,000 | - | +22.81% | - | - |
11/08 | 147 | 156 | 143 | 143 | -8.93% | 271,600 | - | +27.46% | - | - |
11/07 | 191 | 191 | 148 | 157 | -7.52% | 899,200 | - | +41.22% | - | - |
11/06 | 158 | 170 | 153 | 170 | +17.3% | 837,600 | - | +55.5% | - | - |
11/05 | 137 | 145 | 128 | 145 | +16.06% | 1,264,800 | - | +36.32% | - | - |
11/02 | 115 | 125 | 113 | 125 | +19.14% | 235,200 | - | +18.57% | - | - |
11/01 | 109 | 109 | 100 | 105 | -1.18% | 55,200 | - | +0.48% | - | - |
10/31 | 103 | 106 | 102 | 106 | +3.17% | 18,800 | - | +1.68% | - | - |
10/30 | 105 | 105 | 101 | 103 | -2.38% | 5,200 | - | -1.44% | - | - |