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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 83 | 83 | 81 | 81 | -1.22% | 209,200 | 82億3969万 | -1.22% | 7.81 | 0.47 |
| 03/28 | 83 | 83 | 82 | 82 | -0.61% | 128,800 | 83億4141万 | 0% | 7.91 | 0.47 |
| 03/27 | 82 | 84 | 82 | 83 | +0.61% | 150,400 | 83億9227万 | +0.61% | 7.96 | 0.48 |
| 03/26 | 84 | 84 | 81 | 82 | -3.53% | 363,000 | 83億4141万 | 0% | 7.91 | 0.47 |
| 03/25 | 85 | 85 | 82 | 85 | 0% | 238,400 | 86億4659万 | +3.66% | 8.2 | 0.49 |
| 03/22 | 86 | 86 | 85 | 85 | -0.58% | 233,400 | 86億4659万 | +4.94% | 8.2 | 0.49 |
| 03/21 | 84 | 86 | 83 | 86 | +3.01% | 261,600 | 86億9745万 | +5.56% | 8.25 | 0.49 |
| 03/19 | 83 | 84 | 83 | 83 | +0.61% | 121,000 | 84億4314万 | +2.47% | 8 | 0.48 |
| 03/18 | 83 | 84 | 82 | 83 | -1.79% | 149,600 | 83億9227万 | +1.85% | 7.96 | 0.48 |
| 03/15 | 82 | 84 | 82 | 84 | +3.07% | 306,800 | 85億4486万 | +3.7% | 8.1 | 0.48 |
| 03/14 | 81 | 82 | 80 | 82 | +1.88% | 84,600 | 82億9055万 | +0.62% | 7.86 | 0.47 |
| 03/13 | 81 | 82 | 80 | 80 | -0.62% | 144,200 | 81億3796万 | -1.23% | 7.72 | 0.46 |
| 03/12 | 83 | 83 | 81 | 81 | -2.42% | 515,600 | 81億8883万 | -1.83% | 7.76 | 0.46 |
| 03/11 | 85 | 85 | 83 | 83 | -2.37% | 226,600 | 83億9227万 | +0.61% | 7.96 | 0.48 |
| 03/08 | 86 | 87 | 84 | 85 | +0.6% | 426,800 | 85億9572万 | +1.81% | 8.15 | 0.49 |
| 03/07 | 83 | 88 | 83 | 84 | +3.07% | 703,000 | 85億4486万 | +1.2% | 8.1 | 0.48 |
| 03/06 | 80 | 82 | 80 | 82 | +1.88% | 365,800 | 82億9055万 | -1.81% | 7.86 | 0.47 |
| 03/05 | 81 | 81 | 80 | 80 | 0% | 303,000 | 81億3796万 | -3.61% | 7.72 | 0.46 |
| 03/04 | 80 | 81 | 80 | 80 | 0% | 161,800 | 81億3796万 | -3.61% | 7.72 | 0.46 |
| 03/01 | 80 | 81 | 79 | 80 | +0.63% | 305,800 | 81億3796万 | -3.61% | 7.72 | 0.46 |
| 02/28 | 81 | 81 | 79 | 80 | -1.85% | 471,400 | 80億8710万 | -4.22% | 7.67 | 0.46 |
| 02/27 | 82 | 82 | 81 | 81 | 0% | 138,200 | 82億3969万 | -2.41% | 7.81 | 0.47 |
| 02/26 | 81 | 83 | 81 | 81 | -0.61% | 136,200 | 82億3969万 | -2.41% | 7.81 | 0.47 |
| 02/25 | 80 | 82 | 80 | 82 | +2.52% | 223,200 | 82億9055万 | -1.81% | 7.86 | 0.47 |
| 02/22 | 80 | 81 | 79 | 80 | -1.85% | 123,600 | 80億8710万 | -4.22% | 7.67 | 0.46 |
| 02/21 | 80 | 82 | 80 | 81 | +1.89% | 199,600 | 82億3969万 | -2.41% | 7.81 | 0.47 |
| 02/20 | 80 | 83 | 79 | 80 | 0% | 245,600 | 80億8710万 | -4.22% | 7.67 | 0.46 |
| 02/19 | 80 | 80 | 79 | 80 | -0.63% | 120,600 | 80億8710万 | -4.22% | 7.67 | 0.46 |
| 02/18 | 78 | 81 | 78 | 80 | +2.56% | 323,000 | 81億3796万 | -3.61% | 7.72 | 0.46 |
| 02/15 | 80 | 81 | 77 | 78 | -2.5% | 539,200 | 79億3451万 | -6.02% | 7.52 | 0.45 |
| 02/14 | 82 | 83 | 80 | 80 | -2.44% | 278,200 | 81億3796万 | -3.61% | 7.72 | 0.46 |
| 02/13 | 85 | 85 | 82 | 82 | -2.38% | 452,000 | 83億4141万 | -1.2% | 7.91 | 0.47 |
| 02/12 | 85 | 87 | 84 | 84 | 0% | 209,800 | 85億4486万 | +1.2% | 8.1 | 0.48 |
| 02/08 | 85 | 86 | 84 | 84 | -0.59% | 158,400 | 85億4486万 | +1.2% | 8.1 | 0.48 |
| 02/07 | 87 | 87 | 84 | 85 | -3.43% | 211,600 | 85億9572万 | +1.81% | 8.15 | 0.49 |
| 02/06 | 86 | 89 | 86 | 88 | +1.74% | 253,800 | 89億90万 | +6.71% | 8.44 | 0.5 |
| 02/05 | 92 | 92 | 82 | 86 | -7.03% | 898,800 | 87億4831万 | +4.88% | 8.29 | 0.5 |
| 02/04 | 94 | 95 | 90 | 93 | -1.6% | 338,200 | 94億952万 | +12.8% | 8.92 | 0.53 |
| 02/01 | 96 | 97 | 90 | 94 | -0.53% | 709,600 | 95億6211万 | +16.05% | 9.07 | 0.54 |
| 01/31 | 95 | 108 | 93 | 95 | +2.16% | 2,894,400 | 96億1297万 | +18.13% | 9.11 | 0.54 |
| 01/30 | 81 | 95 | 81 | 93 | +14.2% | 2,019,600 | 94億952万 | +15.63% | 8.92 | 0.53 |
| 01/29 | 80 | 81 | 80 | 81 | +1.25% | 445,600 | 82億3969万 | +2.53% | 7.81 | 0.47 |
| 01/28 | 81 | 81 | 79 | 80 | +0.63% | 191,600 | 81億3796万 | +1.27% | 7.72 | 0.46 |
| 01/25 | 82 | 83 | 80 | 80 | -1.85% | 528,000 | 80億8710万 | +0.63% | 7.67 | 0.46 |
| 01/24 | 80 | 83 | 79 | 81 | -0.61% | 326,600 | 82億3969万 | +2.53% | 7.81 | 0.47 |
| 01/23 | 82 | 84 | 80 | 82 | +0.62% | 398,600 | 82億9055万 | +3.16% | 7.86 | 0.47 |
| 01/22 | 83 | 84 | 80 | 81 | -0.61% | 519,600 | 82億3969万 | +2.53% | 7.81 | 0.47 |
| 01/21 | 80 | 82 | 79 | 82 | +3.16% | 466,800 | 82億9055万 | +3.16% | 7.86 | 0.47 |
| 01/18 | 79 | 81 | 78 | 79 | +0.64% | 518,000 | 80億3624万 | 0% | 7.62 | 0.46 |
| 01/17 | 79 | 79 | 78 | 79 | -0.63% | 385,000 | 79億8538万 | -0.63% | 7.57 | 0.45 |
| 01/16 | 81 | 81 | 76 | 79 | -1.25% | 557,400 | 80億3624万 | 0% | 7.62 | 0.46 |
| 01/15 | 78 | 84 | 78 | 80 | +1.91% | 655,800 | 81億3796万 | +1.27% | 7.72 | 0.46 |
| 01/11 | 79 | 79 | 78 | 79 | 0% | 113,600 | 79億8538万 | -0.63% | 7.57 | 0.45 |
| 01/10 | 79 | 79 | 77 | 79 | 0% | 201,800 | 79億8538万 | -0.63% | 7.57 | 0.45 |
| 01/09 | 78 | 79 | 78 | 79 | 0% | 152,800 | 79億8538万 | -0.63% | 7.57 | 0.45 |
| 01/08 | 79 | 79 | 78 | 79 | 0% | 214,000 | 79億8538万 | -0.63% | 7.57 | 0.45 |
| 01/07 | 77 | 80 | 77 | 79 | +0.64% | 549,800 | 79億8538万 | -0.63% | 7.57 | 0.45 |
| 01/04 | 78 | 79 | 77 | 78 | -0.64% | 291,800 | 79億3451万 | -2.5% | 7.52 | 0.45 |
| 2012 |
| 12/28 | 80 | 80 | 78 | 79 | -1.26% | 184,800 | - | -1.88% | - | - |
| 12/27 | 78 | 81 | 78 | 80 | +2.58% | 494,800 | - | -0.63% | - | - |
| 12/26 | 78 | 79 | 78 | 78 | -1.27% | 87,400 | - | -3.13% | - | - |
| 12/25 | 80 | 80 | 78 | 79 | +0.64% | 82,400 | - | -1.88% | - | - |
| 12/21 | 80 | 80 | 78 | 78 | -1.27% | 77,400 | - | -2.5% | - | - |
| 12/20 | 80 | 81 | 79 | 79 | -2.47% | 82,400 | - | -1.25% | - | - |
| 12/19 | 80 | 81 | 76 | 81 | +2.53% | 505,600 | - | 0% | - | - |
| 12/18 | 80 | 81 | 79 | 79 | -2.47% | 307,800 | - | -2.47% | - | - |
| 12/17 | 80 | 81 | 79 | 81 | 0% | 259,600 | - | 0% | - | - |
| 12/14 | 80 | 84 | 80 | 81 | +1.25% | 292,200 | - | 0% | - | - |
| 12/13 | 79 | 80 | 78 | 80 | +0.63% | 272,600 | - | -1.23% | - | - |
| 12/12 | 77 | 80 | 77 | 80 | +2.58% | 142,600 | - | -1.85% | - | - |
| 12/11 | 79 | 79 | 75 | 78 | -2.52% | 269,800 | - | -4.32% | - | - |
| 12/10 | 80 | 82 | 78 | 80 | -1.24% | 184,400 | - | -1.85% | - | - |
| 12/07 | 82 | 82 | 81 | 81 | -0.62% | 57,800 | - | -0.62% | - | - |
| 12/06 | 82 | 82 | 81 | 81 | +1.25% | 30,600 | - | 0% | - | - |
| 12/05 | 82 | 82 | 80 | 80 | -0.62% | 83,000 | - | -1.23% | - | - |
| 12/04 | 80 | 81 | 79 | 81 | +1.9% | 95,000 | - | +0.63% | - | - |
| 12/03 | 79 | 80 | 78 | 79 | 0% | 142,600 | - | -1.25% | - | - |
| 11/30 | 80 | 80 | 79 | 79 | 0% | 143,000 | - | -1.25% | - | - |
| 11/29 | 80 | 80 | 78 | 79 | -0.63% | 323,000 | - | -1.25% | - | - |
| 11/28 | 81 | 81 | 80 | 80 | -1.24% | 217,200 | - | -0.63% | - | - |
| 11/27 | 81 | 82 | 81 | 81 | -1.23% | 54,000 | - | +0.63% | - | - |
| 11/26 | 80 | 83 | 80 | 82 | +0.62% | 114,600 | - | +1.88% | - | - |
| 11/22 | 83 | 83 | 81 | 81 | -1.22% | 178,200 | - | +1.25% | - | - |
| 11/21 | 81 | 82 | 80 | 82 | +1.23% | 303,600 | - | +2.5% | - | - |
| 11/20 | 82 | 82 | 80 | 81 | -0.61% | 192,000 | - | +2.53% | - | - |
| 11/19 | 82 | 83 | 79 | 82 | -0.61% | 299,800 | - | +3.16% | - | - |
| 11/16 | 83 | 84 | 82 | 82 | -1.2% | 145,400 | - | +3.8% | - | - |
| 11/15 | 85 | 85 | 82 | 83 | -1.78% | 169,600 | - | +5.06% | - | - |
| 11/14 | 84 | 86 | 83 | 85 | +0.6% | 177,200 | - | +8.33% | - | - |
| 11/13 | 86 | 87 | 84 | 84 | -1.75% | 186,600 | - | +7.69% | - | - |
| 11/12 | 86 | 88 | 85 | 86 | 0% | 385,600 | - | +9.62% | - | - |
| 11/09 | 82 | 87 | 81 | 86 | +6.21% | 649,200 | - | +11.04% | - | - |
| 11/08 | 83 | 83 | 79 | 81 | -3.01% | 151,000 | - | +4.55% | - | - |
| 11/07 | 80 | 84 | 80 | 83 | +4.4% | 248,400 | - | +9.21% | - | - |
| 11/06 | 83 | 86 | 80 | 80 | -1.85% | 705,400 | - | +4.61% | - | - |
| 11/05 | 77 | 82 | 77 | 81 | +5.88% | 519,200 | - | +6.58% | - | - |
| 11/02 | 73 | 77 | 73 | 77 | +4.79% | 308,000 | - | +2% | - | - |
| 11/01 | 72 | 73 | 71 | 73 | +0.69% | 303,600 | - | -2.67% | - | - |
| 10/31 | 73 | 74 | 67 | 73 | -4.61% | 984,000 | - | -3.33% | - | - |
| 10/30 | 77 | 77 | 75 | 76 | -0.65% | 165,600 | - | +1.33% | - | - |
