株価チャート
2012/09/03～2013/01/31
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 | 5/1, 株式分割 1→3 |
| 2013 | 8/1, 株式分割 1→2 |
| 2013 |
| 01/31 | 808 | 833 | 808 | 832 | +2.99% | 1,263,600 | 1011億7514万 | +11.48% | 22.12 | 3.19 |
| 01/30 | 779 | 812 | 779 | 808 | +3.64% | 1,731,000 | 982億3518万 | +9.12% | 21.48 | 3.1 |
| 01/29 | 774 | 784 | 770 | 779 | +0.54% | 1,095,000 | 947億8834万 | +6.15% | 20.73 | 2.99 |
| 01/28 | 796 | 796 | 775 | 775 | -2.31% | 1,311,600 | 942億8145万 | +6.31% | 20.62 | 2.98 |
| 01/25 | 790 | 796 | 787 | 793 | +0.85% | 720,000 | 965億1176万 | +9.73% | 21.1 | 3.05 |
| 01/24 | 789 | 798 | 783 | 787 | -0.42% | 814,200 | 957億74万 | +9.72% | 20.93 | 3.02 |
| 01/23 | 766 | 793 | 765 | 790 | +3.04% | 1,507,800 | 961億625万 | +10.96% | 21.02 | 3.03 |
| 01/22 | 767 | 768 | 755 | 767 | -0.43% | 695,400 | 932億6767万 | +8.44% | 20.4 | 2.94 |
| 01/21 | 775 | 776 | 762 | 770 | -0.32% | 499,200 | 936億7318万 | +9.53% | 20.48 | 2.96 |
| 01/18 | 767 | 775 | 767 | 773 | +1.53% | 660,600 | 939億7731万 | +10.67% | 20.55 | 2.97 |
| 01/17 | 773 | 774 | 756 | 761 | -1.19% | 816,600 | 925億5802万 | +9.79% | 20.24 | 2.92 |
| 01/16 | 761 | 772 | 758 | 770 | +0.98% | 840,000 | 936億7318万 | +11.76% | 20.48 | 2.96 |
| 01/15 | 764 | 764 | 750 | 763 | +0.66% | 930,600 | 927億6078万 | +11.31% | 20.28 | 2.93 |
| 01/11 | 774 | 779 | 751 | 758 | +1.68% | 1,543,800 | 921億5251万 | +11.56% | 20.15 | 2.91 |
| 01/10 | 730 | 745 | 728 | 745 | +3.11% | 1,306,800 | 906億3184万 | +10.7% | 19.82 | 2.86 |
| 01/09 | 723 | 730 | 722 | 723 | -0.57% | 685,200 | 878億9464万 | +8.16% | 19.22 | 2.78 |
| 01/08 | 730 | 740 | 726 | 727 | -0.34% | 682,200 | 884億153万 | +9.6% | 19.33 | 2.79 |
| 01/07 | 722 | 729 | 716 | 729 | +1.51% | 878,400 | 887億566万 | +10.82% | 19.4 | 2.8 |
| 01/04 | 703 | 724 | 703 | 718 | +4.36% | 1,264,200 | 873億8775万 | +10.17% | 19.11 | 2.76 |
| 2012 |
| 12/28 | 691 | 693 | 683 | 688 | +0.12% | 639,000 | - | +6.39% | - | - |
| 12/27 | 696 | 702 | 688 | 688 | -0.72% | 705,000 | - | +6.92% | - | - |
| 12/26 | 677 | 694 | 676 | 693 | +2.47% | 598,800 | - | +8.37% | - | - |
| 12/25 | 693 | 693 | 676 | 676 | -0.73% | 359,400 | - | +6.6% | - | - |
| 12/21 | 666 | 686 | 665 | 681 | +2.25% | 1,042,800 | - | +7.9% | - | - |
| 12/20 | 670 | 673 | 662 | 666 | -0.62% | 736,200 | - | +6.19% | - | - |
| 12/19 | 644 | 672 | 643 | 670 | +2.55% | 1,161,000 | - | +7.37% | - | - |
| 12/18 | 649 | 656 | 645 | 653 | -0.13% | 643,200 | - | +5.21% | - | - |
| 12/17 | 649 | 654 | 636 | 654 | +2.75% | 842,400 | - | +5.85% | - | - |
| 12/14 | 645 | 656 | 637 | 637 | -2.55% | 1,025,400 | - | +3.35% | - | - |
| 12/13 | 656 | 656 | 645 | 653 | -0.38% | 692,400 | - | +6.23% | - | - |
| 12/12 | 663 | 664 | 652 | 656 | -0.88% | 417,600 | - | +7.16% | - | - |
| 12/11 | 663 | 668 | 658 | 662 | -0.13% | 695,400 | - | +8.47% | - | - |
| 12/10 | 645 | 665 | 645 | 663 | +2.32% | 806,400 | - | +9.14% | - | - |
| 12/07 | 645 | 655 | 642 | 648 | -0.64% | 981,600 | - | +7.02% | - | - |
| 12/06 | 663 | 667 | 650 | 652 | -1.51% | 1,188,600 | - | +8.07% | - | - |
| 12/05 | 658 | 672 | 658 | 662 | +1.28% | 1,316,400 | - | +10.09% | - | - |
| 12/04 | 636 | 662 | 633 | 653 | +6.67% | 2,503,800 | - | +9.07% | - | - |
| 12/03 | 621 | 622 | 612 | 613 | -0.94% | 300,000 | - | +2.42% | - | - |
| 11/30 | 612 | 620 | 606 | 618 | +1.09% | 561,600 | - | +3.57% | - | - |
| 11/29 | 607 | 616 | 606 | 612 | +1.52% | 576,000 | - | +2.46% | - | - |
| 11/28 | 593 | 609 | 593 | 603 | +0.98% | 577,800 | - | +1.26% | - | - |
| 11/27 | 581 | 598 | 581 | 597 | +1.7% | 623,400 | - | +0.28% | - | - |
| 11/26 | 587 | 588 | 583 | 587 | 0% | 623,400 | - | -1.23% | - | - |
| 11/22 | 592 | 593 | 584 | 587 | -0.85% | 364,200 | - | -1.23% | - | - |
| 11/21 | 586 | 592 | 584 | 592 | +1.14% | 330,600 | - | -0.22% | - | - |
| 11/20 | 586 | 588 | 578 | 585 | +0.29% | 519,000 | - | -1.18% | - | - |
| 11/19 | 586 | 587 | 580 | 583 | -0.99% | 481,800 | - | -1.46% | - | - |
| 11/16 | 579 | 596 | 579 | 589 | +1.73% | 510,600 | - | -0.31% | - | - |
| 11/15 | 585 | 586 | 576 | 579 | -1.28% | 352,800 | - | -2% | - | - |
| 11/14 | 590 | 590 | 583 | 587 | -0.85% | 249,000 | - | -0.73% | - | - |
| 11/13 | 597 | 598 | 591 | 592 | 0% | 255,600 | - | +0.28% | - | - |
| 11/12 | 598 | 598 | 592 | 592 | -1.8% | 288,600 | - | +0.28% | - | - |
| 11/09 | 607 | 608 | 601 | 603 | -0.96% | 219,600 | - | +2.29% | - | - |
| 11/08 | 596 | 610 | 596 | 608 | +3.11% | 606,600 | - | +3.46% | - | - |
| 11/07 | 603 | 605 | 589 | 590 | -1.12% | 340,200 | - | +0.51% | - | - |
| 11/06 | 593 | 598 | 589 | 597 | +0.28% | 328,800 | - | +1.82% | - | - |
| 11/05 | 600 | 602 | 593 | 595 | -0.7% | 260,400 | - | +1.54% | - | - |
| 11/02 | 602 | 611 | 598 | 599 | -0.69% | 467,400 | - | +2.25% | - | - |
| 11/01 | 608 | 614 | 603 | 603 | -1.63% | 543,600 | - | +2.96% | - | - |
| 10/31 | 602 | 618 | 601 | 613 | +0.27% | 781,200 | 746億1413万 | +4.66% | 16.32 | 2.36 |
| 10/30 | 617 | 628 | 607 | 612 | -0.27% | 1,657,800 | - | +4.56% | - | - |
| 10/29 | 599 | 616 | 598 | 613 | +2.79% | 927,000 | - | +4.84% | - | - |
| 10/26 | 594 | 603 | 593 | 597 | -0.56% | 592,800 | - | +2.34% | - | - |
| 10/25 | 583 | 605 | 583 | 600 | +2.86% | 954,000 | - | +3.09% | - | - |
| 10/24 | 587 | 588 | 579 | 583 | -0.43% | 629,400 | - | +0.4% | - | - |
| 10/23 | 583 | 586 | 580 | 586 | +1.88% | 436,200 | - | +0.83% | - | - |
| 10/22 | 575 | 577 | 573 | 575 | -0.58% | 430,800 | - | -0.86% | - | - |
| 10/19 | 568 | 581 | 568 | 578 | +1.46% | 557,400 | - | -0.46% | - | - |
| 10/18 | 571 | 575 | 568 | 570 | -0.87% | 651,000 | - | -2.06% | - | - |
| 10/17 | 578 | 585 | 575 | 575 | -0.14% | 460,800 | - | -1.37% | - | - |
| 10/16 | 575 | 578 | 573 | 576 | +0.44% | 363,600 | - | -1.23% | - | - |
| 10/15 | 577 | 577 | 572 | 573 | -1.01% | 234,000 | - | -1.83% | - | - |
| 10/12 | 569 | 583 | 569 | 579 | +1.76% | 729,000 | - | -1% | - | - |
| 10/11 | 563 | 573 | 561 | 569 | -0.29% | 564,600 | - | -2.71% | - | - |
| 10/10 | 572 | 576 | 566 | 571 | -1.58% | 636,600 | - | -2.59% | - | - |
| 10/09 | 586 | 586 | 580 | 580 | -0.85% | 363,000 | - | -1.36% | - | - |
| 10/05 | 573 | 587 | 571 | 585 | +2.33% | 552,000 | - | -0.68% | - | - |
| 10/04 | 571 | 578 | 571 | 572 | +0.15% | 504,000 | - | -3.11% | - | - |
| 10/03 | 570 | 576 | 569 | 571 | -1.3% | 457,800 | - | -3.41% | - | - |
| 10/02 | 588 | 591 | 578 | 578 | -1.42% | 493,800 | - | -2.31% | - | - |
| 10/01 | 587 | 593 | 586 | 587 | -1.4% | 399,600 | - | -1.23% | - | - |
| 09/28 | 608 | 608 | 592 | 595 | -2.06% | 464,400 | - | +0.17% | - | - |
| 09/27 | 602 | 608 | 598 | 608 | +1.39% | 615,000 | - | +2.27% | - | - |
| 09/26 | 588 | 601 | 588 | 599 | +0.28% | 504,600 | - | +0.87% | - | - |
| 09/25 | 602 | 603 | 591 | 598 | 0% | 709,200 | - | +0.59% | - | - |
| 09/24 | 578 | 598 | 577 | 598 | +2.58% | 972,000 | - | +0.59% | - | - |
| 09/21 | 577 | 583 | 577 | 583 | +1.45% | 514,200 | - | -1.77% | - | - |
| 09/20 | 572 | 581 | 572 | 574 | +0.44% | 543,000 | - | -3.18% | - | - |
| 09/19 | 560 | 579 | 558 | 572 | +1.03% | 825,600 | - | -3.76% | - | - |
| 09/18 | 560 | 568 | 544 | 566 | -1.02% | 1,825,200 | - | -4.9% | - | - |
| 09/14 | 592 | 593 | 569 | 572 | -3.52% | 1,254,600 | - | -4.08% | - | - |
| 09/13 | 598 | 600 | 590 | 593 | -0.84% | 364,200 | - | -0.59% | - | - |
| 09/12 | 592 | 603 | 592 | 598 | +0.14% | 528,600 | - | +0.25% | - | - |
| 09/11 | 588 | 598 | 588 | 597 | +1.27% | 409,200 | - | +0.28% | - | - |
| 09/10 | 584 | 590 | 582 | 589 | -0.14% | 518,400 | - | -0.98% | - | - |
| 09/07 | 603 | 603 | 589 | 590 | -1.26% | 571,200 | - | -0.84% | - | - |
| 09/06 | 587 | 603 | 586 | 598 | +2.14% | 629,400 | - | +0.42% | - | - |
| 09/05 | 593 | 593 | 581 | 585 | -1.82% | 1,055,400 | - | -1.52% | - | - |
| 09/04 | 617 | 622 | 593 | 596 | -2.72% | 928,800 | - | +0.31% | - | - |
| 09/03 | 617 | 620 | 610 | 613 | -0.27% | 408,600 | - | +3.29% | - | - |
