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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,086 | 1,121 | 1,073 | 1,114 | +3.97% | 705,400 | 1197億6497万 | +11.07% | 22.39 | 1.37 |
| 03/28 | 1,076 | 1,088 | 1,054 | 1,072 | 0% | 487,600 | 1151億9584万 | +7.36% | 21.54 | 1.31 |
| 03/27 | 1,051 | 1,073 | 1,051 | 1,072 | +0.89% | 456,400 | 1151億9584万 | +7.69% | 21.54 | 1.31 |
| 03/26 | 1,050 | 1,070 | 1,049 | 1,062 | +1.29% | 485,600 | 1141億7450万 | +7.16% | 21.35 | 1.3 |
| 03/25 | 1,050 | 1,062 | 1,043 | 1,049 | +1.21% | 306,800 | 1127億2313万 | +6.12% | 21.08 | 1.29 |
| 03/22 | 1,042 | 1,049 | 1,036 | 1,036 | -0.48% | 443,000 | 1113億7927万 | +5.28% | 20.83 | 1.27 |
| 03/21 | 1,009 | 1,047 | 1,009 | 1,041 | +3.94% | 533,000 | 1119億1682万 | +6.12% | 20.93 | 1.28 |
| 03/19 | 990 | 1,007 | 985 | 1,002 | +1.26% | 141,600 | 1076億7021万 | +2.4% | 20.13 | 1.23 |
| 03/18 | 997 | 1,000 | 989 | 989 | -1.93% | 159,800 | 1063億2635万 | +1.23% | 19.88 | 1.21 |
| 03/15 | 994 | 1,010 | 993 | 1,009 | +2.49% | 207,800 | 1084億2278万 | +3.33% | 20.27 | 1.24 |
| 03/14 | 989 | 990 | 977 | 984 | +0.15% | 146,400 | 1057億8881万 | +0.82% | 19.78 | 1.21 |
| 03/13 | 1,015 | 1,018 | 981 | 983 | -3.77% | 596,600 | 1056億2754万 | +0.67% | 19.75 | 1.21 |
| 03/12 | 1,011 | 1,025 | 1,003 | 1,021 | +1.34% | 460,400 | 1097億6664万 | +4.83% | 20.52 | 1.25 |
| 03/11 | 1,009 | 1,015 | 1,002 | 1,008 | +0.85% | 413,800 | 1083億1527万 | +3.76% | 20.25 | 1.24 |
| 03/08 | 988 | 1,000 | 987 | 999 | +2.04% | 485,200 | 1074億144万 | +3.2% | 20.08 | 1.23 |
| 03/07 | 982 | 995 | 978 | 979 | +0.62% | 283,400 | 1052億5126万 | +1.24% | 19.68 | 1.2 |
| 03/06 | 962 | 973 | 961 | 973 | +1.78% | 190,200 | 1046億621万 | +0.83% | 19.56 | 1.19 |
| 03/05 | 969 | 979 | 954 | 956 | -1.9% | 405,400 | 1027億7856万 | -0.83% | 19.22 | 1.17 |
| 03/04 | 980 | 995 | 970 | 975 | +0.52% | 430,600 | 1047億6747万 | +1.19% | 19.59 | 1.2 |
| 03/01 | 951 | 971 | 944 | 970 | +1.84% | 511,200 | 1042億2993万 | +0.78% | 19.49 | 1.19 |
| 02/28 | 948 | 960 | 937 | 952 | +0.47% | 422,000 | 1023億4852万 | -0.94% | 19.14 | 1.17 |
| 02/27 | 964 | 964 | 943 | 948 | -2.32% | 267,400 | 1018億6473万 | -1.3% | 19.05 | 1.16 |
| 02/26 | 956 | 987 | 955 | 970 | +0.62% | 605,800 | 1042億8368万 | +1.04% | 19.5 | 1.19 |
| 02/25 | 963 | 980 | 958 | 964 | +0.16% | 306,000 | 1036億3863万 | +0.42% | 19.38 | 1.18 |
| 02/22 | 971 | 985 | 949 | 963 | -2.28% | 502,800 | 1034億7736万 | +0.26% | 19.35 | 1.18 |
| 02/21 | 981 | 1,004 | 981 | 985 | +0.61% | 372,200 | 1058億9631万 | +2.71% | 19.8 | 1.21 |
| 02/20 | 987 | 996 | 977 | 979 | -0.66% | 337,800 | 1052億5126万 | +2.3% | 19.68 | 1.2 |
| 02/19 | 978 | 998 | 976 | 986 | -0.05% | 330,200 | 1059億5007万 | +3.09% | 19.81 | 1.21 |
| 02/18 | 971 | 992 | 969 | 986 | +3.25% | 526,400 | 1060億382万 | +3.25% | 19.82 | 1.21 |
| 02/15 | 973 | 980 | 940 | 955 | -0.21% | 723,400 | 1026億7105万 | +0.1% | 19.2 | 1.17 |
| 02/14 | 960 | 975 | 951 | 957 | -0.83% | 503,800 | 1028億8606万 | +0.31% | 19.24 | 1.17 |
| 02/13 | 970 | 975 | 960 | 965 | -0.05% | 365,800 | 1037億4614万 | +1.26% | 19.4 | 1.18 |
| 02/12 | 984 | 984 | 964 | 966 | -1.38% | 583,000 | 1037億9989万 | +1.31% | 19.41 | 1.18 |
| 02/08 | 1,008 | 1,008 | 974 | 979 | -2.83% | 716,000 | 1052億5126万 | +2.84% | 19.68 | 1.2 |
| 02/07 | 974 | 1,015 | 973 | 1,008 | +4.35% | 731,000 | 1083億1527万 | +5.94% | 20.25 | 1.24 |
| 02/06 | 964 | 970 | 960 | 966 | +0.99% | 361,600 | 1037億9989万 | +1.74% | 19.41 | 1.18 |
| 02/05 | 942 | 961 | 919 | 956 | +1% | 580,400 | 1027億7856万 | +0.84% | 19.22 | 1.17 |
| 02/04 | 935 | 949 | 926 | 947 | +1.5% | 496,800 | 1017億5722万 | +0.05% | 19.03 | 1.16 |
| 02/01 | 945 | 959 | 930 | 933 | -1.84% | 544,600 | 1002億5209万 | -1.43% | 18.75 | 1.14 |
| 01/31 | 944 | 952 | 941 | 950 | +0.69% | 523,200 | 1021億3350万 | +0.53% | 19.1 | 1.17 |
| 01/30 | 939 | 954 | 937 | 944 | +0.53% | 391,200 | 1014億3469万 | -0.05% | 18.97 | 1.16 |
| 01/29 | 934 | 943 | 930 | 939 | +0.16% | 182,200 | 1008億9715万 | -0.37% | 18.87 | 1.15 |
| 01/28 | 962 | 964 | 935 | 937 | -1.47% | 400,200 | 1007億3588万 | -0.43% | 18.84 | 1.15 |
| 01/25 | 945 | 957 | 941 | 951 | +1.28% | 623,400 | 1022億4101万 | +1.17% | 19.12 | 1.17 |
| 01/24 | 937 | 958 | 925 | 939 | -0.11% | 480,600 | 1009億5090万 | +0.11% | 18.88 | 1.15 |
| 01/23 | 941 | 942 | 929 | 940 | -0.79% | 761,000 | 1010億5841万 | +0.53% | 18.9 | 1.15 |
| 01/22 | 958 | 960 | 944 | 948 | -1.25% | 663,600 | 1018億6473万 | +1.45% | 19.05 | 1.16 |
| 01/21 | 965 | 969 | 953 | 960 | -0.21% | 497,600 | 1031億5484万 | +2.95% | 19.29 | 1.18 |
| 01/18 | 946 | 968 | 946 | 962 | +1.53% | 489,200 | 1033億6985万 | +3.39% | 19.33 | 1.18 |
| 01/17 | 939 | 955 | 934 | 947 | +1.23% | 728,400 | 1018億1097万 | +2.05% | 19.04 | 1.16 |
| 01/16 | 953 | 957 | 934 | 936 | -1.84% | 383,000 | 1005億7462万 | +1.03% | 18.81 | 1.15 |
| 01/15 | 962 | 962 | 949 | 953 | +0.47% | 489,400 | 1024億5603万 | +2.92% | 19.16 | 1.17 |
| 01/11 | 972 | 975 | 936 | 949 | -1.51% | 571,600 | 1019億7224万 | +2.54% | 19.07 | 1.16 |
| 01/10 | 951 | 966 | 949 | 963 | +0.47% | 431,200 | 1035億3112万 | +4.22% | 19.36 | 1.18 |
| 01/09 | 941 | 962 | 940 | 959 | +1.37% | 393,400 | 1030億4733万 | +3.96% | 19.27 | 1.18 |
| 01/08 | 967 | 967 | 945 | 946 | -1.36% | 492,200 | 1016億4971万 | +2.66% | 19.01 | 1.16 |
| 01/07 | 960 | 965 | 948 | 959 | +1.43% | 417,600 | 1030億4733万 | +4.18% | 19.27 | 1.18 |
| 01/04 | 975 | 978 | 933 | 945 | -0.74% | 1,016,800 | 1015億9596万 | +2.83% | 19 | 1.16 |
| 2012 |
| 12/28 | 954 | 965 | 949 | 952 | -0.26% | 248,400 | - | +3.7% | - | - |
| 12/27 | 945 | 974 | 937 | 955 | +2.36% | 425,200 | - | +4.2% | - | - |
| 12/26 | 918 | 935 | 914 | 933 | +1.8% | 307,400 | - | +2.02% | - | - |
| 12/25 | 945 | 948 | 912 | 916 | -1.87% | 296,600 | - | +0.44% | - | - |
| 12/21 | 936 | 944 | 931 | 934 | +0.81% | 597,200 | - | +2.58% | - | - |
| 12/20 | 921 | 940 | 918 | 926 | +0.93% | 525,400 | - | +2.09% | - | - |
| 12/19 | 907 | 921 | 905 | 918 | +2.17% | 569,600 | - | +1.61% | - | - |
| 12/18 | 905 | 911 | 888 | 898 | -1.05% | 566,000 | - | -0.22% | - | - |
| 12/17 | 918 | 925 | 903 | 908 | +0.06% | 367,000 | - | +1.17% | - | - |
| 12/14 | 900 | 911 | 891 | 907 | +1.8% | 575,200 | - | +1.23% | - | - |
| 12/13 | 900 | 905 | 886 | 891 | +0.28% | 531,800 | - | -0.34% | - | - |
| 12/12 | 902 | 911 | 888 | 889 | -1% | 321,200 | - | -0.62% | - | - |
| 12/11 | 904 | 911 | 895 | 898 | -0.55% | 286,800 | - | +0.39% | - | - |
| 12/10 | 920 | 920 | 899 | 903 | +0.11% | 272,400 | - | +0.95% | - | - |
| 12/07 | 909 | 920 | 898 | 902 | -0.77% | 368,000 | - | +0.73% | - | - |
| 12/06 | 928 | 931 | 897 | 909 | -1.2% | 597,000 | - | +1.51% | - | - |
| 12/05 | 912 | 934 | 910 | 920 | 0% | 221,800 | - | +2.74% | - | - |
| 12/04 | 927 | 927 | 912 | 920 | -0.92% | 205,000 | - | +2.74% | - | - |
| 12/03 | 937 | 939 | 918 | 928 | -0.22% | 186,200 | - | +3.8% | - | - |
| 11/30 | 926 | 937 | 914 | 930 | +1.09% | 329,800 | - | +4.14% | - | - |
| 11/29 | 923 | 931 | 918 | 920 | +0.6% | 132,200 | - | +3.14% | - | - |
| 11/28 | 923 | 926 | 910 | 915 | -0.97% | 126,400 | - | +2.52% | - | - |
| 11/27 | 938 | 938 | 913 | 924 | -1.55% | 251,000 | - | +3.65% | - | - |
| 11/26 | 945 | 949 | 930 | 938 | +1.19% | 167,800 | - | +5.27% | - | - |
| 11/22 | 918 | 928 | 917 | 927 | +2.71% | 140,200 | - | +4.27% | - | - |
| 11/21 | 910 | 922 | 897 | 903 | +0.45% | 290,600 | - | +1.63% | - | - |
| 11/20 | 892 | 908 | 891 | 899 | +1.7% | 377,200 | - | +1.3% | - | - |
| 11/19 | 887 | 890 | 879 | 884 | +1.09% | 191,600 | - | -0.28% | - | - |
| 11/16 | 853 | 876 | 853 | 874 | +3.49% | 419,400 | - | -1.24% | - | - |
| 11/15 | 826 | 847 | 821 | 845 | +2.3% | 192,800 | - | -4.47% | - | - |
| 11/14 | 842 | 842 | 822 | 826 | -2.08% | 147,600 | - | -6.72% | - | - |
| 11/13 | 842 | 848 | 828 | 843 | +0.42% | 255,400 | - | -4.96% | - | - |
| 11/12 | 860 | 860 | 835 | 840 | -4% | 278,000 | - | -5.57% | - | - |
| 11/09 | 852 | 876 | 852 | 875 | +1.04% | 204,000 | - | -1.85% | - | - |
| 11/08 | 865 | 874 | 860 | 866 | -1.09% | 211,000 | - | -2.97% | - | - |
| 11/07 | 896 | 896 | 871 | 875 | -1.41% | 298,200 | - | -1.8% | - | - |
| 11/06 | 887 | 895 | 882 | 888 | -1.06% | 212,200 | - | -0.39% | - | - |
| 11/05 | 917 | 917 | 889 | 897 | -3.08% | 416,600 | - | +0.67% | - | - |
| 11/02 | 924 | 934 | 919 | 926 | +1.65% | 128,200 | - | +3.87% | - | - |
| 11/01 | 907 | 914 | 882 | 911 | +0.5% | 345,600 | - | +2.19% | - | - |
| 10/31 | 914 | 923 | 891 | 906 | -1.25% | 321,000 | - | +1.68% | - | - |
| 10/30 | 917 | 928 | 912 | 918 | +1.05% | 276,800 | - | +2.74% | - | - |
