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 |
|---|
| 2019 | 6/1, 株式分割 1→2 |
| 2014 | 4/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 1,615 | 1,665 | 1,603 | 1,615 | -2.12% | 268,000 | 153億5542万 | +0.06% | - | 2.02 |
| 03/28 | 1,638 | 1,705 | 1,615 | 1,650 | -3.37% | 228,200 | 156億8820万 | +2.8% | - | 2.07 |
| 03/27 | 1,608 | 1,770 | 1,590 | 1,708 | +8.24% | 536,400 | 162億3491万 | +7.39% | - | 2.14 |
| 03/26 | 1,658 | 1,660 | 1,575 | 1,578 | -4.39% | 323,800 | 149億9887万 | +0.35% | - | 1.97 |
| 03/25 | 1,753 | 1,755 | 1,605 | 1,650 | -5.85% | 439,600 | 156億8820万 | +6.04% | - | 2.07 |
| 03/22 | 1,835 | 1,835 | 1,750 | 1,753 | -6.66% | 355,800 | 166億6277万 | +14.24% | - | 2.19 |
| 03/21 | 1,855 | 1,905 | 1,855 | 1,878 | +1.76% | 269,000 | 178億5127万 | +24.26% | - | 2.35 |
| 03/19 | 1,850 | 1,888 | 1,803 | 1,845 | +1.1% | 183,000 | 175億4226万 | +24.75% | - | 2.31 |
| 03/18 | 1,800 | 1,905 | 1,778 | 1,825 | -2.41% | 322,000 | 173億5210万 | +25.69% | - | 2.28 |
| 03/15 | 1,890 | 2,085 | 1,845 | 1,870 | +1.63% | 881,400 | 177億7996万 | +30.86% | - | 2.34 |
| 03/14 | 1,890 | 1,898 | 1,788 | 1,840 | -3.92% | 750,400 | 174億9472万 | +30.96% | - | 2.3 |
| 03/13 | 1,645 | 1,925 | 1,628 | 1,915 | +21.59% | 2,127,800 | 182億782万 | +38.27% | - | 2.4 |
| 03/12 | 1,600 | 1,665 | 1,535 | 1,575 | -0.94% | 194,800 | 149億7510万 | +15.72% | - | 1.97 |
| 03/11 | 1,678 | 1,708 | 1,550 | 1,590 | -4.93% | 324,400 | 151億1772万 | +17.52% | - | 1.99 |
| 03/08 | 1,653 | 1,773 | 1,653 | 1,673 | +3.4% | 711,800 | 159億213万 | +24.44% | - | 2.09 |
| 03/07 | 1,630 | 1,698 | 1,603 | 1,618 | -2.85% | 595,000 | 153億7919万 | +21.43% | - | 2.02 |
| 03/06 | 1,508 | 1,720 | 1,500 | 1,665 | +13.42% | 1,440,600 | 158億3082万 | +25.95% | - | 2.08 |
| 03/05 | 1,373 | 1,475 | 1,370 | 1,468 | +8.1% | 554,200 | 139億5774万 | +11.98% | - | 1.84 |
| 03/04 | 1,361 | 1,383 | 1,356 | 1,358 | -0.26% | 64,200 | 129億1186万 | +3.82% | - | 1.7 |
| 03/01 | 1,377 | 1,385 | 1,356 | 1,362 | -1.02% | 77,200 | 129億4514万 | +3.85% | - | 1.7 |
| 02/28 | 1,366 | 1,389 | 1,357 | 1,376 | +2.23% | 79,600 | 130億7825万 | +4.76% | - | 1.72 |
| 02/27 | 1,375 | 1,390 | 1,315 | 1,346 | -1.32% | 187,200 | 127億9301万 | +2.4% | - | 1.68 |
| 02/26 | 1,353 | 1,400 | 1,353 | 1,364 | -4.15% | 171,200 | 129億6415万 | +3.37% | - | 1.71 |
| 02/25 | 1,453 | 1,463 | 1,412 | 1,423 | +0.89% | 234,000 | 135億2513万 | +7.77% | - | 1.78 |
| 02/22 | 1,375 | 1,450 | 1,357 | 1,410 | +1.18% | 386,000 | 134億628万 | +6.98% | - | 1.76 |
| 02/21 | 1,258 | 1,394 | 1,256 | 1,394 | +10.51% | 469,800 | 132億4939万 | +5.89% | - | 1.74 |
| 02/20 | 1,257 | 1,270 | 1,250 | 1,261 | +0.36% | 185,200 | 119億8958万 | -4.4% | - | 1.58 |
| 02/19 | 1,169 | 1,265 | 1,163 | 1,257 | +5.81% | 293,600 | 119億4680万 | -5.38% | - | 1.57 |
| 02/18 | 1,112 | 1,200 | 1,095 | 1,188 | +7.03% | 144,800 | 112億9075万 | -10.92% | - | 1.49 |
| 02/15 | 1,134 | 1,163 | 1,087 | 1,110 | -4.93% | 174,000 | 105億4912万 | -17.02% | - | 1.39 |
| 02/14 | 1,115 | 1,205 | 1,115 | 1,167 | +8.71% | 288,800 | 110億9583万 | -12.91% | - | 1.46 |
| 02/13 | 1,133 | 1,145 | 1,066 | 1,074 | -9.52% | 277,800 | 102億683万 | -19.89% | - | 1.34 |
| 02/12 | 1,225 | 1,240 | 1,171 | 1,187 | -4.35% | 318,200 | 112億8124万 | -11.59% | - | 1.48 |
| 02/08 | 1,249 | 1,265 | 1,235 | 1,241 | -3.01% | 210,600 | 117億9467万 | -7.22% | - | 1.55 |
| 02/07 | 1,326 | 1,345 | 1,275 | 1,279 | -3.54% | 142,200 | 121億6073万 | -3.83% | - | 1.6 |
| 02/06 | 1,328 | 1,354 | 1,326 | 1,326 | -0.11% | 134,000 | 126億760万 | +0.23% | - | 1.66 |
| 02/05 | 1,361 | 1,369 | 1,325 | 1,328 | -3.14% | 114,600 | 126億2187万 | +1.1% | - | 1.66 |
| 02/04 | 1,377 | 1,395 | 1,360 | 1,371 | 0% | 86,000 | 130億3071万 | +5.18% | - | 1.72 |
| 02/01 | 1,370 | 1,382 | 1,362 | 1,371 | +0.11% | 67,600 | 130億3071万 | +6.16% | - | 1.72 |
| 01/31 | 1,395 | 1,399 | 1,362 | 1,369 | +0.48% | 155,000 | 130億1645万 | +7.29% | - | 1.71 |
| 01/30 | 1,376 | 1,380 | 1,351 | 1,363 | -1.45% | 145,200 | 129億5465万 | +8.13% | - | 1.71 |
| 01/29 | 1,381 | 1,413 | 1,381 | 1,383 | -1.95% | 104,800 | 131億4481万 | +11.13% | - | 1.73 |
| 01/28 | 1,426 | 1,427 | 1,400 | 1,410 | -1.23% | 86,400 | 134億628万 | +14.91% | - | 1.76 |
| 01/25 | 1,435 | 1,445 | 1,408 | 1,428 | +1.28% | 143,000 | 135億7267万 | +17.98% | - | 1.79 |
| 01/24 | 1,398 | 1,423 | 1,354 | 1,410 | -0.04% | 133,600 | 134億152万 | +18.35% | - | 1.76 |
| 01/23 | 1,434 | 1,447 | 1,409 | 1,410 | -2.76% | 128,600 | 134億628万 | +20.2% | - | 1.76 |
| 01/22 | 1,400 | 1,465 | 1,391 | 1,450 | +2.98% | 294,600 | 137億8660万 | +25.65% | - | 1.81 |
| 01/21 | 1,400 | 1,412 | 1,382 | 1,408 | +2.96% | 214,800 | 133億8726万 | +24.05% | - | 1.76 |
| 01/18 | 1,411 | 1,434 | 1,356 | 1,368 | +0.51% | 278,600 | 130億219万 | +22.43% | - | 1.71 |
| 01/17 | 1,458 | 1,458 | 1,345 | 1,361 | -6.4% | 511,000 | 129億3563万 | +23.68% | - | 1.7 |
| 01/16 | 1,485 | 1,485 | 1,425 | 1,454 | -2.12% | 327,600 | 138億1987万 | +34.21% | - | 1.82 |
| 01/15 | 1,415 | 1,595 | 1,369 | 1,485 | +7.26% | 782,800 | 141億1938万 | +39.83% | - | 1.86 |
| 01/11 | 1,309 | 1,399 | 1,309 | 1,385 | +6.87% | 469,800 | 131億6382万 | +32.87% | - | 1.73 |
| 01/10 | 1,210 | 1,328 | 1,204 | 1,296 | +9.83% | 471,000 | 123億1761万 | +26.51% | - | 1.62 |
| 01/09 | 1,168 | 1,186 | 1,146 | 1,180 | +0.6% | 143,000 | 112億1468万 | +17.01% | - | 1.48 |
| 01/08 | 1,112 | 1,203 | 1,111 | 1,173 | +5.44% | 422,800 | 111億4813万 | +17.96% | - | 1.47 |
| 01/07 | 1,063 | 1,120 | 1,053 | 1,112 | +4.17% | 237,600 | 105億7289万 | +13.24% | - | 1.39 |
| 01/04 | 1,122 | 1,122 | 1,060 | 1,068 | -0.97% | 148,800 | 101億4979万 | +10.05% | - | 1.34 |
| 2012 |
| 12/28 | 1,085 | 1,116 | 1,075 | 1,078 | -1.1% | 116,400 | - | +12.41% | - | - |
| 12/27 | 1,084 | 1,094 | 1,073 | 1,090 | +0.55% | 154,200 | - | +15.22% | - | - |
| 12/26 | 1,095 | 1,099 | 1,072 | 1,084 | +1.12% | 156,000 | - | +16.18% | - | - |
| 12/25 | 1,139 | 1,139 | 1,040 | 1,072 | +0.75% | 355,800 | - | +16.65% | - | - |
| 12/21 | 998 | 1,074 | 998 | 1,064 | +6.93% | 447,000 | - | +17.18% | - | - |
| 12/20 | 971 | 998 | 968 | 995 | +0.61% | 189,400 | - | +11.05% | - | - |
| 12/19 | 950 | 989 | 950 | 989 | +4.38% | 146,600 | - | +11.5% | - | - |
| 12/18 | 970 | 970 | 946 | 948 | -2.37% | 121,400 | - | +8.29% | - | - |
| 12/17 | 986 | 996 | 963 | 971 | +0.05% | 123,800 | - | +12.46% | - | - |
| 12/14 | 955 | 980 | 944 | 970 | +0.1% | 146,000 | - | +13.98% | - | - |
| 12/13 | 980 | 982 | 966 | 969 | +1.63% | 99,000 | - | +15.49% | - | - |
| 12/12 | 941 | 959 | 932 | 954 | +1.76% | 106,600 | - | +15.16% | - | - |
| 12/11 | 965 | 971 | 925 | 937 | -2.34% | 124,800 | - | +14.69% | - | - |
| 12/10 | 985 | 1,005 | 945 | 960 | -1.03% | 130,600 | - | +18.75% | - | - |
| 12/07 | 940 | 982 | 922 | 970 | +3.3% | 150,400 | - | +21.64% | - | - |
| 12/06 | 955 | 955 | 931 | 939 | +1.19% | 117,000 | - | +19.4% | - | - |
| 12/05 | 958 | 960 | 913 | 928 | -2.42% | 205,400 | - | +19.37% | - | - |
| 12/04 | 976 | 1,010 | 942 | 951 | -2.51% | 321,200 | - | +23.6% | - | - |
| 12/03 | 945 | 990 | 942 | 975 | +4.56% | 322,000 | - | +28.46% | - | - |
| 11/30 | 902 | 939 | 902 | 933 | +4.19% | 375,400 | - | +24.5% | - | - |
| 11/29 | 828 | 899 | 828 | 895 | +7.31% | 308,400 | - | +20.95% | - | - |
| 11/28 | 850 | 922 | 828 | 834 | -3.3% | 699,600 | - | +13.93% | - | - |
| 11/27 | 813 | 875 | 809 | 863 | +6.22% | 271,400 | - | +18.48% | - | - |
| 11/26 | 815 | 830 | 807 | 812 | +1.63% | 132,800 | - | +12.15% | - | - |
| 11/22 | 773 | 807 | 773 | 799 | +5.55% | 211,000 | - | +10.97% | - | - |
| 11/21 | 753 | 760 | 735 | 757 | +0.93% | 133,600 | - | +5.58% | - | - |
| 11/20 | 767 | 767 | 727 | 750 | -0.27% | 130,400 | - | +5.19% | - | - |
| 11/19 | 800 | 811 | 748 | 752 | -5.17% | 265,400 | - | +5.92% | - | - |
| 11/16 | 759 | 805 | 755 | 793 | +3.05% | 231,800 | - | +12.32% | - | - |
| 11/15 | 742 | 779 | 738 | 770 | +2.6% | 263,800 | - | +9.62% | - | - |
| 11/14 | 731 | 782 | 731 | 750 | +5.86% | 608,800 | - | +7.45% | - | - |
| 11/13 | 641 | 714 | 639 | 709 | +9.51% | 337,200 | - | +1.8% | - | - |
| 11/12 | 622 | 661 | 603 | 647 | -0.77% | 242,800 | - | -7.04% | - | - |
| 11/09 | 665 | 667 | 651 | 652 | -3.98% | 137,400 | - | -6.46% | - | - |
| 11/08 | 676 | 686 | 671 | 679 | -1.59% | 78,200 | - | -3% | - | - |
| 11/07 | 686 | 700 | 681 | 690 | +0.58% | 72,600 | - | -1.71% | - | - |
| 11/06 | 693 | 694 | 686 | 686 | -2.42% | 74,000 | - | -2.56% | - | - |
| 11/05 | 694 | 710 | 688 | 703 | +0.57% | 61,800 | - | -0.71% | - | - |
| 11/02 | 701 | 714 | 696 | 699 | -0.07% | 116,200 | - | -1.96% | - | - |
| 11/01 | 706 | 706 | 690 | 700 | -1.76% | 88,400 | - | -2.58% | - | - |
| 10/31 | 719 | 724 | 710 | 712 | -0.97% | 71,200 | - | -1.66% | - | - |
| 10/30 | 701 | 725 | 691 | 719 | +1.48% | 129,400 | - | -1.37% | - | - |
