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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 1,388 | 1,398 | 1,367 | 1,398 | +0.72% | 925,800 | 3736億2893万 | +6.74% | 29.8 | 7.66 |
| 03/28 | 1,387 | 1,395 | 1,370 | 1,388 | -0.36% | 1,092,600 | 3709億5697万 | +6.55% | 29.59 | 7.61 |
| 03/27 | 1,413 | 1,413 | 1,385 | 1,393 | -1.42% | 890,100 | 3722億9295万 | +7.43% | 29.7 | 7.63 |
| 03/26 | 1,405 | 1,420 | 1,395 | 1,413 | +0.83% | 1,514,100 | 3776億3687万 | +9.65% | 30.12 | 7.74 |
| 03/25 | 1,400 | 1,410 | 1,383 | 1,402 | +1.45% | 1,060,200 | 3745億1959万 | +9.51% | 29.88 | 7.68 |
| 03/22 | 1,402 | 1,402 | 1,373 | 1,382 | -1.78% | 1,013,400 | 3691億7567万 | +8.62% | 29.45 | 7.57 |
| 03/21 | 1,365 | 1,408 | 1,363 | 1,407 | +3.3% | 1,714,200 | 3758億5557万 | +11.11% | 29.98 | 7.71 |
| 03/19 | 1,367 | 1,370 | 1,343 | 1,362 | +0.62% | 712,200 | 3638億3175万 | +8.41% | 29.02 | 7.46 |
| 03/18 | 1,343 | 1,377 | 1,338 | 1,353 | -1.1% | 1,045,200 | 3616億512万 | +8.44% | 28.85 | 7.41 |
| 03/15 | 1,338 | 1,373 | 1,327 | 1,368 | +2.63% | 2,204,400 | 3656億1306万 | +10.35% | 29.17 | 7.5 |
| 03/14 | 1,295 | 1,337 | 1,293 | 1,333 | +3.36% | 1,579,500 | 3562億6120万 | +8.31% | 28.42 | 7.3 |
| 03/13 | 1,283 | 1,302 | 1,273 | 1,290 | -1.9% | 1,571,400 | 3446億8271万 | +5.31% | 27.5 | 7.07 |
| 03/12 | 1,330 | 1,342 | 1,313 | 1,315 | -1.62% | 1,734,300 | 3513億6261万 | +7.7% | 28.03 | 7.2 |
| 03/11 | 1,342 | 1,345 | 1,327 | 1,337 | +0.75% | 1,270,200 | 3571億5185万 | +10.01% | 28.49 | 7.32 |
| 03/08 | 1,307 | 1,337 | 1,307 | 1,327 | +2.71% | 2,121,300 | 3544億7989万 | +9.55% | 28.28 | 7.27 |
| 03/07 | 1,260 | 1,300 | 1,258 | 1,292 | +3.06% | 2,235,600 | 3451億2804万 | +7.1% | 27.53 | 7.08 |
| 03/06 | 1,242 | 1,257 | 1,228 | 1,253 | +1.21% | 867,600 | 3348億8553万 | +4.27% | 26.71 | 6.87 |
| 03/05 | 1,262 | 1,265 | 1,235 | 1,238 | -0.8% | 1,015,500 | 3308億7759万 | +3.54% | 26.39 | 6.78 |
| 03/04 | 1,237 | 1,253 | 1,230 | 1,248 | +1.63% | 836,100 | 3335億4955万 | +4.73% | 26.61 | 6.84 |
| 03/01 | 1,222 | 1,237 | 1,207 | 1,228 | +0.55% | 902,100 | 3282億563万 | +3.57% | 26.18 | 6.73 |
| 02/28 | 1,207 | 1,222 | 1,192 | 1,222 | +2.09% | 903,300 | 3264億2432万 | +3.36% | 26.04 | 6.69 |
| 02/27 | 1,207 | 1,208 | 1,183 | 1,197 | -0.55% | 1,019,400 | 3197億4443万 | +1.67% | 25.51 | 6.56 |
| 02/26 | 1,193 | 1,207 | 1,192 | 1,203 | -0.28% | 1,093,200 | 3215億2573万 | +2.67% | 25.65 | 6.59 |
| 02/25 | 1,212 | 1,223 | 1,200 | 1,207 | +0.7% | 975,000 | 3224億1638万 | +3.31% | 25.72 | 6.61 |
| 02/22 | 1,197 | 1,213 | 1,183 | 1,198 | -0.96% | 1,392,600 | 3201億8975万 | +3.22% | 25.54 | 6.56 |
| 02/21 | 1,240 | 1,240 | 1,207 | 1,210 | -2.94% | 1,723,200 | 3233億704万 | +4.85% | 25.79 | 6.63 |
| 02/20 | 1,197 | 1,255 | 1,197 | 1,247 | +5.35% | 3,232,800 | 3331億422万 | +8.78% | 26.57 | 6.83 |
| 02/19 | 1,172 | 1,190 | 1,163 | 1,183 | -0.98% | 1,509,000 | 3161億8181万 | +4.08% | 25.22 | 6.48 |
| 02/18 | 1,215 | 1,215 | 1,190 | 1,195 | -1.51% | 1,912,500 | 3192億9910万 | +5.57% | 25.47 | 6.55 |
| 02/15 | 1,215 | 1,215 | 1,190 | 1,213 | -0.41% | 2,061,000 | 3241億9769万 | +8.04% | 25.86 | 6.65 |
| 02/14 | 1,162 | 1,238 | 1,158 | 1,218 | +5.79% | 3,321,600 | 3255億3367万 | +9.46% | 25.97 | 6.67 |
| 02/13 | 1,165 | 1,165 | 1,140 | 1,152 | -1.14% | 1,969,200 | 3077億2061万 | +4.51% | 24.55 | 6.31 |
| 02/12 | 1,182 | 1,192 | 1,155 | 1,165 | +1.3% | 1,996,200 | 3112億8322万 | +6.49% | 24.83 | 6.38 |
| 02/08 | 1,150 | 1,178 | 1,140 | 1,150 | -1% | 1,741,800 | 3072億7528万 | +6.09% | 24.51 | 6.3 |
| 02/07 | 1,190 | 1,192 | 1,133 | 1,162 | -1.55% | 1,727,100 | 3103億9257万 | +8.06% | 24.76 | 6.36 |
| 02/06 | 1,187 | 1,193 | 1,173 | 1,180 | +0.28% | 973,500 | 3152億9116万 | +10.8% | 25.15 | 6.46 |
| 02/05 | 1,167 | 1,195 | 1,167 | 1,177 | -0.7% | 1,168,500 | 3144億51万 | +11.64% | 25.08 | 6.45 |
| 02/04 | 1,217 | 1,217 | 1,178 | 1,185 | -2.6% | 1,724,100 | 3166億2714万 | +13.51% | 25.26 | 6.49 |
| 02/01 | 1,233 | 1,237 | 1,208 | 1,217 | -0.14% | 1,374,300 | 3250億8834万 | +17.78% | 25.93 | 6.66 |
| 01/31 | 1,177 | 1,227 | 1,165 | 1,218 | +3.98% | 2,733,000 | 3255億3367万 | +19.33% | 25.97 | 6.67 |
| 01/30 | 1,122 | 1,173 | 1,110 | 1,172 | +3.99% | 2,450,100 | 3130億6453万 | +16.12% | 24.97 | 6.42 |
| 01/29 | 1,117 | 1,128 | 1,110 | 1,127 | +0.9% | 1,060,800 | 3010億4071万 | +12.89% | 24.01 | 6.17 |
| 01/28 | 1,122 | 1,122 | 1,102 | 1,117 | +0.3% | 1,086,600 | 2983億6875万 | +12.79% | 23.8 | 6.12 |
| 01/25 | 1,117 | 1,130 | 1,105 | 1,113 | -0.15% | 1,367,100 | 2974億7810万 | +13.37% | 23.73 | 6.1 |
| 01/24 | 1,097 | 1,115 | 1,080 | 1,115 | +1.52% | 1,907,100 | 2979億2343万 | +14.48% | 23.77 | 6.11 |
| 01/23 | 1,072 | 1,108 | 1,070 | 1,098 | +1.07% | 1,448,100 | 2934億7016万 | +13.7% | 23.41 | 6.02 |
| 01/22 | 1,088 | 1,090 | 1,068 | 1,087 | +0.15% | 1,606,800 | 2903億5288万 | +13.43% | 23.16 | 5.95 |
| 01/21 | 1,055 | 1,095 | 1,053 | 1,085 | +3.83% | 2,379,300 | 2899億755万 | +13.97% | 23.13 | 5.94 |
| 01/18 | 1,032 | 1,045 | 1,018 | 1,045 | +2.79% | 1,308,900 | 2792億1971万 | +10.47% | 22.27 | 5.72 |
| 01/17 | 1,017 | 1,032 | 1,005 | 1,017 | +0.83% | 1,037,400 | 2716億4916万 | +7.81% | 21.67 | 5.57 |
| 01/16 | 1,028 | 1,033 | 1,005 | 1,008 | -2.58% | 1,290,300 | 2694億2253万 | +7.16% | 21.49 | 5.52 |
| 01/15 | 1,043 | 1,048 | 1,027 | 1,035 | -0.8% | 1,690,500 | 2765億4775万 | +10.11% | 22.06 | 5.67 |
| 01/11 | 993 | 1,050 | 993 | 1,043 | +5.64% | 4,913,100 | 2787億7439万 | +11.35% | 22.24 | 5.72 |
| 01/10 | 956 | 991 | 948 | 988 | +4.07% | 3,154,200 | 2639億48万 | +5.63% | 21.05 | 5.41 |
| 01/09 | 960 | 965 | 941 | 949 | -0.35% | 2,088,000 | 2535億6891万 | +1.5% | 20.23 | 5.2 |
| 01/08 | 937 | 962 | 934 | 952 | +1.82% | 2,397,000 | 2544億5956万 | +1.75% | 20.3 | 5.22 |
| 01/07 | 933 | 940 | 925 | 935 | +0.79% | 1,918,500 | 2499億1723万 | -0.28% | 19.94 | 5.12 |
| 01/04 | 928 | 942 | 922 | 928 | +1.49% | 1,377,900 | 2479億5779万 | -1.28% | 19.78 | 5.08 |
| 2012 |
| 12/28 | 922 | 928 | 913 | 914 | -0.8% | 1,341,600 | - | -3.04% | - | - |
| 12/27 | 918 | 925 | 913 | 922 | +0.8% | 1,506,600 | - | -2.37% | - | - |
| 12/26 | 928 | 928 | 911 | 914 | -0.65% | 1,049,700 | - | -3.25% | - | - |
| 12/25 | 917 | 937 | 917 | 920 | +0.29% | 1,307,100 | - | -2.92% | - | - |
| 12/21 | 917 | 931 | 915 | 918 | +0.55% | 2,271,600 | - | -3.3% | - | - |
| 12/20 | 910 | 923 | 908 | 913 | +0.55% | 1,528,200 | - | -3.93% | - | - |
| 12/19 | 903 | 912 | 899 | 908 | +0.44% | 2,407,800 | - | -4.56% | - | - |
| 12/18 | 911 | 916 | 902 | 904 | -0.91% | 1,782,600 | - | -4.98% | - | - |
| 12/17 | 932 | 933 | 911 | 912 | -0.62% | 1,200,000 | - | -4.2% | - | - |
| 12/14 | 923 | 924 | 912 | 918 | -1.18% | 1,884,900 | - | -3.61% | - | - |
| 12/13 | 919 | 933 | 909 | 929 | +1.98% | 2,445,000 | - | -2.45% | - | - |
| 12/12 | 916 | 919 | 906 | 911 | +1.22% | 2,089,500 | - | -4.34% | - | - |
| 12/11 | 914 | 914 | 897 | 900 | -2.53% | 2,979,900 | - | -5.5% | - | - |
| 12/10 | 942 | 942 | 918 | 923 | -2.29% | 2,306,100 | - | -3.05% | - | - |
| 12/07 | 961 | 971 | 943 | 945 | -2.14% | 2,776,200 | - | -0.77% | - | - |
| 12/06 | 977 | 978 | 960 | 965 | -0.72% | 1,607,700 | - | +1.61% | - | - |
| 12/05 | 971 | 982 | 960 | 972 | +0.07% | 1,413,600 | - | +2.68% | - | - |
| 12/04 | 971 | 986 | 962 | 972 | -0.27% | 1,751,700 | - | +3.15% | - | - |
| 12/03 | 976 | 985 | 969 | 974 | -0.88% | 1,572,900 | - | +3.98% | - | - |
| 11/30 | 992 | 1,000 | 982 | 983 | -1.27% | 1,995,900 | - | +5.47% | - | - |
| 11/29 | 997 | 1,003 | 992 | 996 | +1.05% | 1,157,400 | - | +7.29% | - | - |
| 11/28 | 974 | 996 | 973 | 985 | -0.07% | 844,200 | - | +6.75% | - | - |
| 11/27 | 987 | 996 | 979 | 986 | -1.14% | 1,439,700 | - | +7.29% | - | - |
| 11/26 | 1,008 | 1,008 | 994 | 997 | +0.64% | 1,721,400 | - | +9% | - | - |
| 11/22 | 966 | 992 | 965 | 991 | +4.17% | 2,073,900 | - | +8.9% | - | - |
| 11/21 | 951 | 971 | 943 | 951 | +0.11% | 1,127,100 | - | +5% | - | - |
| 11/20 | 967 | 973 | 947 | 950 | -1.69% | 1,212,000 | - | +5.36% | - | - |
| 11/19 | 972 | 983 | 964 | 967 | +0.31% | 1,646,400 | - | +7.53% | - | - |
| 11/16 | 950 | 970 | 950 | 964 | +1.94% | 2,126,700 | - | +7.79% | - | - |
| 11/15 | 932 | 948 | 925 | 945 | +2.12% | 1,901,400 | - | +6.22% | - | - |
| 11/14 | 920 | 927 | 914 | 926 | +0.65% | 659,100 | - | +4.48% | - | - |
| 11/13 | 914 | 922 | 912 | 920 | +0.55% | 788,400 | - | +4.27% | - | - |
| 11/12 | 918 | 923 | 910 | 915 | +0.33% | 1,013,400 | - | +4.06% | - | - |
| 11/09 | 910 | 916 | 908 | 912 | -0.47% | 753,300 | - | +3.95% | - | - |
| 11/08 | 917 | 922 | 909 | 916 | -0.94% | 1,070,700 | - | +4.69% | - | - |
| 11/07 | 924 | 936 | 917 | 925 | +0.73% | 1,511,100 | - | +6.04% | - | - |
| 11/06 | 898 | 922 | 896 | 918 | +0.73% | 1,410,300 | - | +5.4% | - | - |
| 11/05 | 917 | 937 | 905 | 911 | -0.76% | 1,899,900 | - | +4.51% | - | - |
| 11/02 | 910 | 927 | 910 | 918 | +1.85% | 1,873,800 | - | +5.31% | - | - |
| 11/01 | 885 | 906 | 872 | 902 | +2.89% | 1,949,700 | - | +3.28% | - | - |
| 10/31 | 867 | 908 | 866 | 876 | +3.67% | 2,822,700 | - | +0.15% | - | - |
| 10/30 | 847 | 877 | 844 | 845 | -0.74% | 1,212,900 | - | -3.83% | - | - |
