株価チャート
2012/10/26～2013/03/29
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 | 10/1, 株式分割 1→2 |
| 2013 | 10/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 438 | 438 | 416 | 422 | -5.39% | 159,600 | 69億7933万 | +5.64% | 6.84 | 0.8 |
| 03/28 | 463 | 470 | 438 | 446 | -2.78% | 105,200 | 73億7672万 | +12.5% | 7.23 | 0.85 |
| 03/27 | 453 | 475 | 453 | 458 | +0.16% | 50,400 | 75億8784万 | +17.5% | 7.44 | 0.87 |
| 03/26 | 480 | 480 | 453 | 458 | -5.18% | 88,000 | 75億7542万 | +19.14% | 7.42 | 0.87 |
| 03/25 | 438 | 490 | 438 | 483 | +11.37% | 236,400 | 79億8938万 | +27.65% | 7.83 | 0.92 |
| 03/22 | 440 | 441 | 425 | 433 | -1.65% | 54,800 | 71億7389万 | +17.09% | 7.03 | 0.83 |
| 03/21 | 450 | 455 | 440 | 441 | -2.11% | 142,000 | 72億9393万 | +20.68% | 7.15 | 0.84 |
| 03/19 | 420 | 468 | 420 | 450 | +8.96% | 364,800 | 74億5124万 | +25.35% | 7.3 | 0.86 |
| 03/18 | 413 | 420 | 408 | 413 | +0.12% | 144,000 | 68億3858万 | +17% | 6.7 | 0.79 |
| 03/15 | 413 | 424 | 403 | 413 | +4.36% | 218,400 | 68億3030万 | +18.88% | 6.69 | 0.79 |
| 03/14 | 380 | 400 | 380 | 395 | +4.49% | 101,200 | 65億4467万 | +15.23% | 6.41 | 0.75 |
| 03/13 | 378 | 382 | 373 | 378 | +0.27% | 30,800 | 62億6318万 | +11.91% | 6.14 | 0.72 |
| 03/12 | 364 | 378 | 364 | 377 | +2.58% | 66,400 | 62億4662万 | +12.95% | 6.12 | 0.72 |
| 03/11 | 378 | 386 | 362 | 368 | -2.97% | 184,000 | 60億8932万 | +11.44% | 5.97 | 0.7 |
| 03/08 | 388 | 394 | 376 | 379 | -3.5% | 213,200 | 62億7560万 | +16.26% | 6.15 | 0.72 |
| 03/07 | 400 | 406 | 387 | 393 | -2.6% | 125,200 | 65億327万 | +23.12% | 6.37 | 0.75 |
| 03/06 | 410 | 415 | 401 | 403 | +0.5% | 105,600 | 66億7714万 | +29.25% | 6.54 | 0.77 |
| 03/05 | 391 | 405 | 388 | 401 | +1.26% | 124,800 | 66億4402万 | +31.99% | 6.51 | 0.76 |
| 03/04 | 367 | 396 | 367 | 396 | +8.12% | 154,800 | 65億6123万 | +33.87% | 6.43 | 0.75 |
| 03/01 | 344 | 372 | 339 | 367 | +8.35% | 198,400 | 60億6862万 | +27.26% | 5.95 | 0.7 |
| 02/28 | 340 | 344 | 338 | 338 | +1.81% | 38,000 | 56億85万 | +19.95% | 5.49 | 0.64 |
| 02/27 | 340 | 355 | 329 | 332 | -3.49% | 88,000 | 55億150万 | +20.38% | 5.39 | 0.63 |
| 02/26 | 343 | 354 | 338 | 344 | -3.71% | 50,800 | 57億20万 | +27.03% | 5.59 | 0.66 |
| 02/25 | 337 | 359 | 335 | 358 | +6.72% | 92,800 | 59億1959万 | +34.4% | 5.8 | 0.68 |
| 02/22 | 335 | 343 | 330 | 335 | -0.45% | 55,200 | 55億4703万 | +28.85% | 5.44 | 0.64 |
| 02/21 | 308 | 345 | 306 | 337 | +9.43% | 240,400 | 55億7187万 | +32.48% | 5.46 | 0.64 |
| 02/20 | 300 | 308 | 300 | 308 | +3.36% | 58,000 | 50億9168万 | +23.49% | 4.99 | 0.59 |
| 02/19 | 298 | 301 | 296 | 298 | -0.83% | 26,000 | 49億2609万 | +21.43% | 4.83 | 0.57 |
| 02/18 | 298 | 302 | 296 | 300 | +1.69% | 41,600 | 49億6749万 | +24.48% | 4.87 | 0.57 |
| 02/15 | 305 | 305 | 287 | 295 | -4.76% | 129,600 | 48億8470万 | +24.47% | 4.79 | 0.56 |
| 02/14 | 305 | 310 | 293 | 310 | +3.68% | 115,600 | 51億2893万 | +32.94% | 5.03 | 0.59 |
| 02/13 | 288 | 310 | 288 | 299 | +6.6% | 160,800 | 49億4679万 | +30.46% | 4.85 | 0.57 |
| 02/12 | 280 | 287 | 275 | 280 | -0.97% | 100,400 | 46億4046万 | +24.56% | 4.55 | 0.53 |
| 02/08 | 290 | 290 | 278 | 283 | -3% | 74,000 | 46億8600万 | +28.05% | 4.59 | 0.54 |
| 02/07 | 297 | 299 | 291 | 292 | +0.52% | 45,200 | 48億3088万 | +33.83% | 4.73 | 0.56 |
| 02/06 | 282 | 293 | 276 | 290 | +5.64% | 169,600 | 48億605万 | +35.63% | 4.71 | 0.55 |
| 02/05 | 271 | 288 | 263 | 275 | -0.09% | 215,600 | 45億4939万 | +30.83% | 4.46 | 0.52 |
| 02/04 | 262 | 315 | 262 | 275 | +7.84% | 867,600 | 45億5353万 | +32.85% | 4.46 | 0.52 |
| 02/01 | 255 | 255 | 255 | 255 | +17.24% | 156,400 | 42億2237万 | +25.62% | 4.14 | 0.49 |
| 01/31 | 211 | 218 | 211 | 218 | +3.08% | 83,600 | 36億143万 | +8.75% | 3.53 | 0.41 |
| 01/30 | 206 | 212 | 206 | 211 | +2.8% | 52,800 | 34億9380万 | +6.03% | 3.42 | 0.4 |
| 01/29 | 204 | 207 | 204 | 205 | +0.61% | 3,600 | 33億9859万 | +3.66% | 3.33 | 0.39 |
| 01/28 | 201 | 208 | 201 | 204 | +0.12% | 78,400 | 33億7789万 | +3.03% | 3.31 | 0.39 |
| 01/25 | 200 | 204 | 200 | 204 | +1.49% | 10,000 | 33億7375万 | +3.43% | 3.31 | 0.39 |
| 01/24 | 203 | 203 | 200 | 201 | -1.11% | 13,200 | 33億2408万 | +2.42% | 3.26 | 0.38 |
| 01/23 | 202 | 203 | 196 | 203 | -0.61% | 88,000 | 33億6133万 | +4.1% | 3.29 | 0.39 |
| 01/22 | 206 | 206 | 202 | 204 | -0.85% | 21,600 | 33億8203万 | +5.28% | 3.31 | 0.39 |
| 01/21 | 205 | 206 | 200 | 206 | +1.1% | 53,200 | 34億1101万 | +6.74% | 3.34 | 0.39 |
| 01/18 | 201 | 204 | 200 | 204 | +1.88% | 17,200 | 33億7375万 | +6.12% | 3.31 | 0.39 |
| 01/17 | 201 | 206 | 199 | 200 | -0.62% | 34,400 | 33億1166万 | +4.71% | 3.25 | 0.38 |
| 01/16 | 206 | 206 | 201 | 201 | -2.07% | 44,400 | 33億3236万 | +5.92% | 3.27 | 0.38 |
| 01/15 | 203 | 206 | 203 | 206 | +1.36% | 176,800 | 34億273万 | +8.73% | 3.33 | 0.39 |
| 01/11 | 200 | 203 | 199 | 203 | +1.76% | 31,200 | 33億5719万 | +7.85% | 3.29 | 0.39 |
| 01/10 | 199 | 202 | 199 | 199 | +0.38% | 32,000 | 32億9924万 | +6.55% | 3.23 | 0.38 |
| 01/09 | 198 | 199 | 196 | 199 | +0.63% | 14,800 | 32億8682万 | +6.72% | 3.22 | 0.38 |
| 01/08 | 200 | 201 | 197 | 197 | -1.38% | 8,800 | 32億6612万 | +6.62% | 3.2 | 0.38 |
| 01/07 | 196 | 200 | 196 | 200 | +2.04% | 180,800 | 33億1166万 | +8.7% | 3.25 | 0.38 |
| 01/04 | 196 | 196 | 194 | 196 | 0% | 20,400 | 32億4542万 | +7.1% | 3.18 | 0.37 |
| 2012 |
| 12/28 | 193 | 196 | 191 | 196 | +0.13% | 20,000 | - | +7.69% | - | - |
| 12/27 | 191 | 196 | 191 | 196 | +2.35% | 11,200 | - | +8.15% | - | - |
| 12/26 | 192 | 193 | 190 | 191 | -0.13% | 187,600 | - | +6.84% | - | - |
| 12/25 | 187 | 192 | 187 | 192 | +2.41% | 24,400 | - | +7.58% | - | - |
| 12/21 | 191 | 191 | 184 | 187 | -1.58% | 30,800 | - | +5.65% | - | - |
| 12/20 | 188 | 191 | 188 | 190 | +1.33% | 11,200 | - | +7.95% | - | - |
| 12/19 | 190 | 190 | 186 | 188 | -1.06% | 10,400 | - | +7.14% | - | - |
| 12/18 | 192 | 192 | 186 | 190 | +0.53% | 16,000 | - | +8.91% | - | - |
| 12/17 | 185 | 195 | 185 | 189 | +2.45% | 36,400 | - | +8.33% | - | - |
| 12/14 | 180 | 184 | 180 | 184 | +2.51% | 199,600 | - | +6.36% | - | - |
| 12/13 | 182 | 184 | 179 | 180 | -1.37% | 10,400 | - | +3.76% | - | - |
| 12/12 | 183 | 184 | 182 | 182 | -0.27% | 5,200 | - | +5.2% | - | - |
| 12/11 | 181 | 183 | 175 | 183 | +0.83% | 9,600 | - | +5.49% | - | - |
| 12/10 | 181 | 181 | 180 | 181 | -0.14% | 5,200 | - | +5.23% | - | - |
| 12/07 | 180 | 181 | 180 | 181 | +1.4% | 16,000 | - | +5.38% | - | - |
| 12/06 | 177 | 179 | 177 | 179 | +3.32% | 17,600 | - | +3.92% | - | - |
| 12/05 | 173 | 176 | 173 | 173 | +0.29% | 6,400 | - | +0.58% | - | - |
| 12/04 | 175 | 175 | 173 | 173 | -1.15% | 4,400 | - | +0.29% | - | - |
| 12/03 | 175 | 175 | 174 | 175 | 0% | 13,200 | - | +1.45% | - | - |
| 11/30 | 174 | 175 | 173 | 175 | +1.16% | 13,200 | - | +1.45% | - | - |
| 11/29 | 173 | 175 | 171 | 173 | -1.43% | 213,600 | - | +0.29% | - | - |
| 11/27 | 175 | 175 | 175 | 175 | 0% | 30,800 | - | +2.34% | - | - |
| 11/26 | 175 | 175 | 175 | 175 | 0% | 82,400 | - | +2.34% | - | - |
| 11/22 | 170 | 176 | 170 | 175 | +2.94% | 51,200 | - | +2.34% | - | - |
| 11/21 | 170 | 170 | 166 | 170 | +1.19% | 16,800 | - | -0.58% | - | - |
| 11/20 | 168 | 168 | 168 | 168 | +3.07% | 400 | - | -1.18% | - | - |
| 11/16 | 163 | 163 | 163 | 163 | +1.09% | 400 | - | -4.12% | - | - |
| 11/15 | 161 | 163 | 161 | 161 | +0.16% | 12,000 | - | -5.15% | - | - |
| 11/14 | 161 | 163 | 161 | 161 | -1.08% | 18,800 | - | -5.29% | - | - |
| 11/13 | 167 | 167 | 163 | 163 | -3.7% | 3,600 | - | -4.82% | - | - |
| 11/12 | 166 | 169 | 165 | 169 | +2.42% | 10,000 | - | -1.17% | - | - |
| 11/09 | 171 | 172 | 165 | 165 | -5.58% | 6,000 | - | -3.51% | - | - |
| 11/08 | 173 | 175 | 171 | 175 | -1.83% | 6,400 | - | +2.19% | - | - |
| 11/07 | 174 | 180 | 173 | 178 | +0.42% | 8,400 | - | +4.09% | - | - |
| 11/06 | 178 | 178 | 177 | 177 | -0.84% | 800 | - | +4.26% | - | - |
| 11/05 | 173 | 179 | 173 | 179 | +3.62% | 7,600 | - | +5.15% | - | - |
| 11/02 | 176 | 176 | 173 | 173 | +0.73% | 8,800 | - | +2.07% | - | - |
| 11/01 | 174 | 174 | 171 | 171 | -2.56% | 8,800 | - | +1.93% | - | - |
| 10/31 | 176 | 176 | 169 | 176 | -0.85% | 27,600 | - | +4.61% | - | - |
| 10/30 | 176 | 181 | 175 | 177 | +2.75% | 110,400 | - | +6.14% | - | - |
| 10/29 | 173 | 173 | 173 | 173 | 0% | 11,600 | - | +3.29% | - | - |
| 10/26 | 174 | 176 | 173 | 173 | -0.58% | 10,000 | - | +3.92% | - | - |
