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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,668 | 1,673 | 1,635 | 1,640 | -1.06% | 320,600 | 1501億1080万 | +2.69% | 16.4 | 1.97 |
| 03/28 | 1,653 | 1,668 | 1,640 | 1,658 | +2.31% | 665,200 | 1517億1259万 | +3.85% | 16.58 | 1.99 |
| 03/27 | 1,598 | 1,635 | 1,593 | 1,620 | +1.89% | 422,400 | 1482億8018万 | +1.63% | 16.2 | 1.95 |
| 03/26 | 1,583 | 1,598 | 1,578 | 1,590 | +0.47% | 318,000 | 1455億3425万 | -0.19% | 15.9 | 1.91 |
| 03/25 | 1,593 | 1,595 | 1,575 | 1,583 | +1.61% | 447,200 | 1448億4777万 | -0.66% | 15.83 | 1.9 |
| 03/22 | 1,570 | 1,588 | 1,558 | 1,558 | -1.74% | 529,000 | 1425億5950万 | -2.17% | 15.58 | 1.87 |
| 03/21 | 1,595 | 1,608 | 1,578 | 1,585 | +1.6% | 486,800 | 1450億7660万 | -0.56% | 15.85 | 1.9 |
| 03/19 | 1,550 | 1,568 | 1,540 | 1,560 | +1.3% | 259,800 | 1427億8832万 | -2.13% | 15.6 | 1.87 |
| 03/18 | 1,540 | 1,550 | 1,535 | 1,540 | -0.32% | 257,000 | 1409億5770万 | -3.51% | 15.4 | 1.85 |
| 03/15 | 1,555 | 1,558 | 1,518 | 1,545 | -0.48% | 1,020,400 | 1414億1536万 | -3.26% | 15.45 | 1.86 |
| 03/14 | 1,543 | 1,560 | 1,535 | 1,553 | +0.65% | 516,800 | 1421億184万 | -2.79% | 15.53 | 1.86 |
| 03/13 | 1,580 | 1,580 | 1,538 | 1,543 | -2.99% | 577,200 | 1411億8653万 | -3.35% | 15.43 | 1.85 |
| 03/12 | 1,575 | 1,603 | 1,563 | 1,590 | +0.63% | 546,600 | 1455億3425万 | -0.38% | 15.9 | 1.91 |
| 03/11 | 1,595 | 1,605 | 1,568 | 1,580 | -0.63% | 469,000 | 1446億1894万 | -0.82% | 15.8 | 1.9 |
| 03/08 | 1,623 | 1,630 | 1,588 | 1,590 | -2.3% | 622,400 | 1455億3425万 | 0% | 15.9 | 1.91 |
| 03/07 | 1,618 | 1,633 | 1,608 | 1,628 | +2.2% | 419,600 | 1489億6666万 | +2.68% | 16.28 | 1.95 |
| 03/06 | 1,590 | 1,598 | 1,578 | 1,593 | +0.16% | 442,000 | 1457億6308万 | +0.92% | 15.93 | 1.91 |
| 03/05 | 1,623 | 1,630 | 1,575 | 1,590 | -1.55% | 480,000 | 1455億3425万 | +1.15% | 15.9 | 1.91 |
| 03/04 | 1,610 | 1,638 | 1,610 | 1,615 | 0% | 468,800 | 1478億2253万 | +3.13% | 16.15 | 1.94 |
| 03/01 | 1,618 | 1,628 | 1,603 | 1,615 | +0.31% | 284,600 | 1478億2253万 | +3.53% | 16.15 | 1.94 |
| 02/28 | 1,595 | 1,613 | 1,593 | 1,610 | +0.94% | 388,800 | 1473億6487万 | +3.67% | 16.1 | 1.93 |
| 02/27 | 1,610 | 1,638 | 1,593 | 1,595 | -1.24% | 589,800 | 1459億9191万 | +3.1% | 15.95 | 1.92 |
| 02/26 | 1,608 | 1,633 | 1,595 | 1,615 | -3.44% | 767,200 | 1478億2253万 | +4.87% | 16.15 | 1.94 |
| 02/25 | 1,655 | 1,678 | 1,648 | 1,673 | +1.52% | 422,200 | 1530億8556万 | +9.03% | 16.73 | 2.01 |
| 02/22 | 1,625 | 1,655 | 1,613 | 1,648 | +1.54% | 436,200 | 1507億9728万 | +8.03% | 16.48 | 1.98 |
| 02/21 | 1,608 | 1,625 | 1,598 | 1,623 | +0.31% | 386,400 | 1485億901万 | +6.95% | 16.23 | 1.95 |
| 02/20 | 1,593 | 1,623 | 1,585 | 1,618 | +2.37% | 286,400 | 1480億5136万 | +7.12% | 16.18 | 1.94 |
| 02/19 | 1,578 | 1,598 | 1,565 | 1,580 | -1.1% | 303,000 | 1446億1894万 | +5.12% | 15.8 | 1.9 |
| 02/18 | 1,573 | 1,600 | 1,570 | 1,598 | +1.75% | 267,800 | 1462億2074万 | +6.71% | 15.98 | 1.92 |
| 02/15 | 1,578 | 1,583 | 1,555 | 1,570 | -1.1% | 277,400 | 1437億363万 | +5.44% | 15.7 | 1.89 |
| 02/14 | 1,580 | 1,610 | 1,578 | 1,588 | 0% | 428,200 | 1453億543万 | +7.12% | 15.88 | 1.91 |
| 02/13 | 1,593 | 1,600 | 1,573 | 1,588 | -1.55% | 427,200 | 1453億543万 | +7.77% | 15.88 | 1.91 |
| 02/12 | 1,588 | 1,625 | 1,588 | 1,613 | +3.04% | 813,800 | 1475億9370万 | +10.22% | 16.13 | 1.94 |
| 02/08 | 1,548 | 1,570 | 1,533 | 1,565 | +0.64% | 582,400 | 1432億4598万 | +7.86% | 15.65 | 1.88 |
| 02/07 | 1,535 | 1,585 | 1,535 | 1,555 | +1.47% | 489,200 | 1423億3067万 | +7.91% | 15.55 | 1.87 |
| 02/06 | 1,520 | 1,570 | 1,475 | 1,533 | +0.82% | 1,440,800 | 1402億7122万 | +7.02% | 15.33 | 1.84 |
| 02/05 | 1,533 | 1,533 | 1,510 | 1,520 | -0.82% | 572,400 | 1391億2708万 | +6.82% | 15.2 | 1.83 |
| 02/04 | 1,505 | 1,538 | 1,500 | 1,533 | +2% | 652,000 | 1402億7122万 | +8.3% | 15.33 | 1.84 |
| 02/01 | 1,466 | 1,508 | 1,461 | 1,503 | +3.37% | 586,200 | 1375億2529万 | +6.86% | 15.03 | 1.8 |
| 01/31 | 1,441 | 1,456 | 1,434 | 1,454 | -0.03% | 272,800 | 1330億4027万 | +3.97% | 14.54 | 1.75 |
| 01/30 | 1,435 | 1,456 | 1,414 | 1,454 | +1.04% | 614,800 | 1330億8604万 | +4.6% | 14.54 | 1.75 |
| 01/29 | 1,466 | 1,466 | 1,439 | 1,439 | -1.27% | 342,000 | 1317億1308万 | +4.05% | 14.39 | 1.73 |
| 01/28 | 1,469 | 1,478 | 1,455 | 1,458 | -0.65% | 337,800 | 1334億640万 | +5.85% | 14.58 | 1.75 |
| 01/25 | 1,461 | 1,470 | 1,452 | 1,467 | +1.7% | 424,400 | 1342億7594万 | +7.08% | 14.67 | 1.76 |
| 01/24 | 1,425 | 1,446 | 1,423 | 1,443 | 0% | 408,200 | 1320億3343万 | +5.83% | 14.43 | 1.73 |
| 01/23 | 1,424 | 1,459 | 1,417 | 1,443 | +1.33% | 596,400 | 1320億3343万 | +6.07% | 14.43 | 1.73 |
| 01/22 | 1,433 | 1,449 | 1,406 | 1,424 | -2.27% | 921,400 | 1302億9435万 | +4.9% | 14.24 | 1.71 |
| 01/21 | 1,448 | 1,459 | 1,434 | 1,457 | -0.82% | 479,200 | 1333億1487万 | +7.49% | 14.57 | 1.75 |
| 01/18 | 1,450 | 1,478 | 1,447 | 1,469 | +1.66% | 745,800 | 1344億1324万 | +8.7% | 14.69 | 1.76 |
| 01/17 | 1,440 | 1,455 | 1,423 | 1,445 | +0.35% | 688,400 | 1322億1650万 | +7.24% | 14.45 | 1.73 |
| 01/16 | 1,441 | 1,448 | 1,415 | 1,440 | -0.66% | 722,400 | 1317億5884万 | +7.03% | 14.4 | 1.73 |
| 01/15 | 1,440 | 1,456 | 1,431 | 1,449 | +1.54% | 743,600 | 1326億2839万 | +7.97% | 14.49 | 1.74 |
| 01/11 | 1,423 | 1,431 | 1,408 | 1,427 | +1.57% | 511,800 | 1306億1470万 | +6.65% | 14.27 | 1.71 |
| 01/10 | 1,395 | 1,411 | 1,387 | 1,405 | +1.66% | 740,000 | 1286億102万 | +5.24% | 14.05 | 1.69 |
| 01/09 | 1,377 | 1,392 | 1,358 | 1,382 | +1.28% | 1,060,000 | 1264億9581万 | +3.68% | 13.82 | 1.66 |
| 01/08 | 1,334 | 1,377 | 1,331 | 1,365 | +2.21% | 1,080,200 | 1248億9402万 | +2.52% | 13.65 | 1.64 |
| 01/07 | 1,325 | 1,337 | 1,321 | 1,335 | +0.6% | 344,200 | 1221億9385万 | +0.45% | 13.35 | 1.6 |
| 01/04 | 1,312 | 1,329 | 1,306 | 1,327 | +1.38% | 562,800 | 1214億6161万 | -0.08% | 13.27 | 1.59 |
| 2012 |
| 12/28 | 1,321 | 1,321 | 1,295 | 1,309 | -0.72% | 519,200 | - | -1.36% | - | - |
| 12/27 | 1,323 | 1,323 | 1,307 | 1,319 | +1% | 451,600 | - | -0.72% | - | - |
| 12/26 | 1,319 | 1,319 | 1,297 | 1,306 | -0.84% | 310,000 | - | -1.77% | - | - |
| 12/25 | 1,325 | 1,329 | 1,298 | 1,317 | +0.3% | 529,800 | - | -1.16% | - | - |
| 12/21 | 1,327 | 1,337 | 1,304 | 1,313 | +0.85% | 922,000 | - | -1.61% | - | - |
| 12/20 | 1,271 | 1,310 | 1,269 | 1,302 | +2.8% | 1,020,000 | - | -2.66% | - | - |
| 12/19 | 1,268 | 1,274 | 1,258 | 1,266 | -0.51% | 1,178,800 | - | -5.52% | - | - |
| 12/18 | 1,276 | 1,294 | 1,266 | 1,273 | -0.93% | 622,200 | - | -5.46% | - | - |
| 12/17 | 1,311 | 1,317 | 1,281 | 1,285 | -0.5% | 544,400 | - | -4.85% | - | - |
| 12/14 | 1,280 | 1,306 | 1,280 | 1,291 | -0.35% | 932,400 | - | -4.58% | - | - |
| 12/13 | 1,359 | 1,360 | 1,292 | 1,296 | -4.64% | 1,432,400 | - | -4.46% | - | - |
| 12/12 | 1,377 | 1,382 | 1,352 | 1,359 | -0.33% | 423,800 | - | -0.04% | - | - |
| 12/11 | 1,382 | 1,385 | 1,359 | 1,363 | -0.87% | 417,600 | - | +0.07% | - | - |
| 12/10 | 1,387 | 1,390 | 1,368 | 1,375 | +1.59% | 446,600 | - | +0.81% | - | - |
| 12/07 | 1,377 | 1,386 | 1,353 | 1,354 | -1.67% | 370,400 | - | -1.06% | - | - |
| 12/06 | 1,396 | 1,398 | 1,370 | 1,377 | -0.86% | 482,200 | - | +0.25% | - | - |
| 12/05 | 1,360 | 1,389 | 1,360 | 1,389 | +1.76% | 780,000 | - | +0.76% | - | - |
| 12/04 | 1,338 | 1,367 | 1,326 | 1,365 | +1.34% | 447,600 | - | -1.19% | - | - |
| 12/03 | 1,356 | 1,362 | 1,344 | 1,347 | -0.44% | 497,000 | - | -2.85% | - | - |
| 11/30 | 1,362 | 1,365 | 1,346 | 1,353 | -0.18% | 846,400 | - | -2.77% | - | - |
| 11/29 | 1,350 | 1,369 | 1,350 | 1,355 | +1.35% | 933,600 | - | -2.94% | - | - |
| 11/28 | 1,325 | 1,429 | 1,325 | 1,337 | +0.53% | 958,800 | - | -4.57% | - | - |
| 11/27 | 1,293 | 1,331 | 1,280 | 1,330 | +2.54% | 1,392,400 | - | -5.41% | - | - |
| 11/26 | 1,303 | 1,319 | 1,278 | 1,297 | -0.61% | 1,239,200 | - | -8.01% | - | - |
| 11/22 | 1,326 | 1,332 | 1,299 | 1,305 | -2.03% | 1,023,000 | - | -7.77% | - | - |
| 11/21 | 1,345 | 1,346 | 1,328 | 1,332 | -1.48% | 1,186,000 | - | -6.2% | - | - |
| 11/20 | 1,369 | 1,379 | 1,347 | 1,352 | -1.21% | 1,117,200 | - | -4.99% | - | - |
| 11/19 | 1,374 | 1,381 | 1,365 | 1,369 | +0.7% | 761,800 | - | -3.9% | - | - |
| 11/16 | 1,382 | 1,399 | 1,352 | 1,359 | -2.37% | 1,108,000 | - | -4.56% | - | - |
| 11/15 | 1,397 | 1,408 | 1,389 | 1,392 | -0.11% | 495,800 | - | -2.38% | - | - |
| 11/14 | 1,398 | 1,403 | 1,385 | 1,394 | -0.32% | 456,400 | - | -2.28% | - | - |
| 11/13 | 1,400 | 1,415 | 1,384 | 1,398 | +1.64% | 931,800 | - | -2.03% | - | - |
| 11/12 | 1,363 | 1,389 | 1,361 | 1,376 | +0.15% | 574,000 | - | -3.61% | - | - |
| 11/09 | 1,355 | 1,381 | 1,341 | 1,374 | +1.07% | 614,200 | - | -3.75% | - | - |
| 11/08 | 1,383 | 1,403 | 1,356 | 1,359 | -1.52% | 898,400 | - | -4.77% | - | - |
| 11/07 | 1,418 | 1,419 | 1,378 | 1,380 | -2.68% | 930,000 | - | -3.16% | - | - |
| 11/06 | 1,424 | 1,437 | 1,401 | 1,418 | +0.07% | 669,800 | - | -0.35% | - | - |
| 11/05 | 1,428 | 1,456 | 1,368 | 1,417 | -4.61% | 1,748,600 | - | -0.14% | - | - |
| 11/02 | 1,487 | 1,505 | 1,482 | 1,486 | +0.41% | 712,600 | - | +4.83% | - | - |
| 11/01 | 1,481 | 1,499 | 1,478 | 1,480 | -0.27% | 323,800 | - | +4.78% | - | - |
| 10/31 | 1,497 | 1,498 | 1,466 | 1,484 | +0.82% | 541,000 | - | +5.44% | - | - |
| 10/30 | 1,488 | 1,510 | 1,471 | 1,472 | -0.71% | 532,800 | - | +5.03% | - | - |
