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 |
|---|
| 2014 | 11/17, 株式分割 1→2 |
| 2013 | 7/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 694 | 694 | 671 | 683 | -0.65% | 258,400 | 217億3876万 | +13.79% | 27.6 | 4.29 |
| 03/28 | 668 | 693 | 666 | 687 | +2.23% | 326,800 | 218億8204万 | +15.89% | 27.79 | 4.32 |
| 03/27 | 667 | 678 | 660 | 672 | +0.75% | 252,400 | 214億444万 | +14.52% | 27.18 | 4.22 |
| 03/26 | 673 | 673 | 659 | 667 | -3.12% | 464,400 | 212億4524万 | +14.85% | 26.98 | 4.19 |
| 03/25 | 670 | 695 | 663 | 689 | +6.17% | 738,800 | 219億2980万 | +19.78% | 27.85 | 4.33 |
| 03/22 | 625 | 661 | 625 | 649 | +4.18% | 677,200 | 206億5620万 | +14.42% | 26.23 | 4.08 |
| 03/21 | 620 | 625 | 612 | 623 | +2.43% | 237,200 | 198億2836万 | +10.81% | 25.18 | 3.91 |
| 03/19 | 619 | 621 | 605 | 608 | -0.33% | 242,800 | 193億5872万 | +9.16% | 24.58 | 3.82 |
| 03/18 | 610 | 621 | 601 | 610 | +1.92% | 274,000 | 194億2240万 | +10.11% | 24.66 | 3.83 |
| 03/15 | 603 | 609 | 595 | 599 | -0.66% | 196,000 | 190億5624万 | +8.82% | 24.2 | 3.76 |
| 03/14 | 605 | 613 | 599 | 603 | -0.04% | 162,400 | 191億8360万 | +9.95% | 24.36 | 3.79 |
| 03/13 | 587 | 605 | 587 | 603 | +3.48% | 211,600 | 191億9156万 | +10.6% | 24.37 | 3.79 |
| 03/12 | 588 | 592 | 568 | 583 | -1.35% | 413,600 | 185億4680万 | +7.47% | 23.55 | 3.66 |
| 03/11 | 605 | 606 | 588 | 591 | -1.5% | 272,800 | 188億152万 | +9.15% | 23.87 | 3.71 |
| 03/08 | 600 | 612 | 588 | 600 | -0.29% | 473,200 | 190億8808万 | +11.22% | 24.24 | 3.77 |
| 03/07 | 618 | 638 | 598 | 601 | -0.74% | 623,600 | 191億4380万 | +12.17% | 24.31 | 3.78 |
| 03/06 | 571 | 606 | 571 | 606 | +6.51% | 483,200 | 192億8708万 | +13.65% | 24.49 | 3.81 |
| 03/05 | 559 | 575 | 559 | 569 | +1.16% | 294,400 | 181億900万 | +7.51% | 22.99 | 3.57 |
| 03/04 | 558 | 569 | 551 | 562 | +3.4% | 348,000 | 179億204万 | +6.69% | 22.73 | 3.53 |
| 03/01 | 529 | 550 | 528 | 544 | +2.89% | 366,000 | 173億1300万 | +3.57% | 21.98 | 3.42 |
| 02/28 | 535 | 536 | 525 | 529 | +0.43% | 128,000 | 168億2744万 | +1.05% | 21.37 | 3.32 |
| 02/27 | 527 | 541 | 524 | 526 | +0.05% | 282,800 | 167億5580万 | +0.62% | 21.28 | 3.31 |
| 02/26 | 530 | 536 | 525 | 526 | -1.64% | 198,000 | 167億4784万 | +0.77% | 21.27 | 3.31 |
| 02/25 | 534 | 542 | 533 | 535 | +0.47% | 122,800 | 170億2644万 | +2.84% | 21.62 | 3.36 |
| 02/22 | 519 | 534 | 519 | 532 | +2.41% | 199,200 | 169億4684万 | +2.75% | 21.52 | 3.35 |
| 02/21 | 528 | 528 | 517 | 520 | -2.03% | 331,200 | 165億4884万 | +0.73% | 21.01 | 3.27 |
| 02/20 | 536 | 547 | 526 | 531 | -0.52% | 308,800 | 168億9112万 | +3.21% | 21.45 | 3.33 |
| 02/19 | 506 | 535 | 505 | 533 | +5.59% | 275,200 | 169億7868万 | +3.95% | 21.56 | 3.35 |
| 02/18 | 511 | 511 | 501 | 505 | +2.02% | 129,200 | 160億7920万 | -0.98% | 20.42 | 3.17 |
| 02/15 | 512 | 513 | 484 | 495 | -4.12% | 320,000 | 157億6080万 | -2.94% | 20.01 | 3.11 |
| 02/14 | 517 | 524 | 514 | 516 | +0.58% | 112,000 | 164億3740万 | +1.42% | 20.87 | 3.24 |
| 02/13 | 523 | 531 | 513 | 513 | -0.24% | 214,800 | 163億4188万 | +1.23% | 20.75 | 3.23 |
| 02/12 | 525 | 534 | 510 | 515 | -2.42% | 256,800 | 163億8168万 | +1.88% | 20.8 | 3.23 |
| 02/08 | 531 | 539 | 526 | 527 | -1.17% | 251,600 | 167億8764万 | +4.82% | 21.32 | 3.31 |
| 02/07 | 536 | 543 | 530 | 534 | -0.37% | 164,800 | 169億8664万 | +6.49% | 21.57 | 3.35 |
| 02/06 | 534 | 546 | 531 | 536 | +0.42% | 256,800 | 170億5032万 | +7.31% | 21.65 | 3.37 |
| 02/05 | 535 | 549 | 531 | 533 | -1.8% | 258,800 | 169億7868万 | +7.51% | 21.56 | 3.35 |
| 02/04 | 558 | 575 | 525 | 543 | -1.36% | 572,800 | 172億8912万 | +10.14% | 21.95 | 3.41 |
| 02/01 | 528 | 561 | 528 | 551 | +5.26% | 949,200 | 175億2792万 | +12.58% | 22.26 | 3.46 |
| 01/31 | 520 | 527 | 517 | 523 | +0.48% | 300,800 | 166億5232万 | +7.84% | 21.14 | 3.29 |
| 01/30 | 513 | 528 | 511 | 521 | +0.92% | 499,600 | 165億7272万 | +7.76% | 21.04 | 3.27 |
| 01/29 | 516 | 524 | 507 | 516 | -0.34% | 561,200 | 164億2148万 | +7.45% | 20.85 | 3.24 |
| 01/28 | 500 | 518 | 493 | 518 | +4.28% | 476,000 | 164億7720万 | +8.26% | 20.92 | 3.25 |
| 01/25 | 507 | 510 | 490 | 496 | -1.88% | 536,800 | 158億60万 | +4.25% | 20.06 | 3.12 |
| 01/24 | 513 | 515 | 497 | 506 | -1.65% | 457,200 | 161億308万 | +6.47% | 20.45 | 3.18 |
| 01/23 | 520 | 524 | 509 | 514 | +1.08% | 580,800 | 163億7372万 | +8.49% | 20.79 | 3.23 |
| 01/22 | 495 | 530 | 494 | 509 | +3.3% | 750,400 | 161億9860万 | +7.56% | 20.57 | 3.2 |
| 01/21 | 492 | 496 | 484 | 493 | +1.76% | 168,800 | 156億8120万 | +4.34% | 19.91 | 3.1 |
| 01/18 | 479 | 491 | 477 | 484 | +1.2% | 260,800 | 154億1056万 | +2.54% | 19.57 | 3.04 |
| 01/17 | 470 | 481 | 468 | 478 | +0.9% | 141,600 | 152億2748万 | +1.32% | 19.34 | 3.01 |
| 01/16 | 484 | 487 | 474 | 474 | -2.02% | 152,400 | 150億9216万 | +0.42% | 19.16 | 2.98 |
| 01/15 | 486 | 486 | 479 | 484 | +1.42% | 139,600 | 154億260万 | +2.71% | 19.56 | 3.04 |
| 01/11 | 488 | 488 | 461 | 477 | -1.8% | 262,400 | 151億8768万 | +1.49% | 19.28 | 3 |
| 01/10 | 490 | 493 | 484 | 486 | +1.25% | 384,800 | 154億6628万 | +3.35% | 19.64 | 3.05 |
| 01/09 | 460 | 483 | 458 | 480 | +4.24% | 238,800 | 152億7524万 | +2.73% | 19.4 | 3.02 |
| 01/08 | 460 | 468 | 455 | 460 | -0.97% | 79,200 | 146億5436万 | -0.81% | 18.61 | 2.89 |
| 01/07 | 453 | 465 | 453 | 465 | -0.21% | 248,400 | 147億9764万 | +0.81% | 18.79 | 2.92 |
| 01/04 | 478 | 478 | 465 | 466 | -2.15% | 266,800 | 148億2948万 | +1.69% | 18.83 | 2.93 |
| 2012 |
| 12/28 | 485 | 485 | 468 | 476 | -0.57% | 209,200 | - | +4.85% | - | - |
| 12/27 | 486 | 486 | 464 | 479 | -0.42% | 318,800 | - | +6.63% | - | - |
| 12/26 | 460 | 488 | 456 | 481 | +5.78% | 492,000 | - | +8.03% | - | - |
| 12/25 | 440 | 458 | 438 | 455 | +2.48% | 276,000 | - | +3.06% | - | - |
| 12/21 | 454 | 458 | 443 | 444 | -1.99% | 163,600 | - | +1.49% | - | - |
| 12/20 | 454 | 460 | 446 | 453 | +0.06% | 214,000 | - | +4.02% | - | - |
| 12/19 | 451 | 461 | 450 | 452 | +0.06% | 200,400 | - | +4.93% | - | - |
| 12/18 | 461 | 464 | 450 | 452 | -3.93% | 236,800 | - | +5.61% | - | - |
| 12/17 | 460 | 476 | 449 | 471 | +0.05% | 334,400 | - | +10.97% | - | - |
| 12/14 | 474 | 478 | 464 | 470 | -0.48% | 215,200 | - | +12.23% | - | - |
| 12/13 | 481 | 486 | 464 | 473 | -1.66% | 395,200 | - | +14.13% | - | - |
| 12/12 | 487 | 492 | 480 | 481 | -0.72% | 195,200 | - | +17.77% | - | - |
| 12/11 | 485 | 498 | 481 | 484 | -0.46% | 290,400 | - | +20.4% | - | - |
| 12/10 | 486 | 493 | 477 | 486 | +0.15% | 314,400 | - | +22.79% | - | - |
| 12/07 | 485 | 499 | 478 | 486 | -0.1% | 400,400 | - | +24.17% | - | - |
| 12/06 | 491 | 512 | 475 | 486 | +1.57% | 864,000 | - | +26.56% | - | - |
| 12/05 | 472 | 486 | 466 | 479 | +3.24% | 621,600 | - | +26.59% | - | - |
| 12/04 | 442 | 470 | 442 | 464 | +5.64% | 597,600 | - | +24.93% | - | - |
| 12/03 | 453 | 474 | 436 | 439 | -9.07% | 1,059,200 | - | +19.88% | - | - |
| 11/30 | 440 | 488 | 428 | 483 | +14.2% | 1,346,800 | - | +34.03% | - | - |
| 11/29 | 403 | 433 | 403 | 423 | +5.76% | 500,800 | - | +19.69% | - | - |
| 11/28 | 398 | 405 | 394 | 400 | +1.33% | 392,000 | - | +14.47% | - | - |
| 11/27 | 375 | 397 | 373 | 394 | +5.7% | 426,000 | - | +14.28% | - | - |
| 11/26 | 375 | 375 | 372 | 373 | +2.12% | 157,200 | - | +9.06% | - | - |
| 11/22 | 363 | 367 | 363 | 365 | +0.55% | 102,400 | - | +7.74% | - | - |
| 11/21 | 366 | 369 | 363 | 363 | -1.82% | 198,400 | - | +8.11% | - | - |
| 11/20 | 375 | 377 | 370 | 370 | -1.6% | 264,400 | - | +11.11% | - | - |
| 11/19 | 377 | 378 | 373 | 376 | +0.6% | 186,800 | - | +13.94% | - | - |
| 11/16 | 378 | 385 | 373 | 374 | -0.86% | 242,400 | - | +14.65% | - | - |
| 11/15 | 369 | 383 | 365 | 377 | +2.24% | 336,000 | - | +16.72% | - | - |
| 11/14 | 364 | 376 | 364 | 369 | +2.43% | 409,200 | - | +15.23% | - | - |
| 11/13 | 358 | 374 | 355 | 360 | -0.41% | 437,200 | - | +13.56% | - | - |
| 11/12 | 350 | 373 | 350 | 362 | +5.47% | 528,800 | - | +15.13% | - | - |
| 11/09 | 340 | 344 | 331 | 343 | +1.93% | 128,800 | - | +10.21% | - | - |
| 11/08 | 328 | 345 | 328 | 336 | -1.47% | 231,600 | - | +8.82% | - | - |
| 11/07 | 332 | 348 | 325 | 341 | +5% | 299,600 | - | +11.16% | - | - |
| 11/06 | 339 | 339 | 315 | 325 | -4.06% | 191,600 | - | +6.56% | - | - |
| 11/05 | 342 | 344 | 325 | 339 | -1.09% | 306,800 | - | +11.43% | - | - |
| 11/02 | 333 | 343 | 333 | 343 | +3.32% | 256,400 | - | +13.04% | - | - |
| 11/01 | 321 | 333 | 318 | 332 | +3.35% | 296,400 | - | +10.13% | - | - |
| 10/31 | 324 | 324 | 317 | 321 | +0.71% | 142,800 | - | +7.27% | - | - |
| 10/30 | 318 | 321 | 317 | 319 | +0.63% | 198,000 | - | +6.88% | - | - |
