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 |
|---|
| 2013 | 8/22, 株式併合 1.01→1 |
| 2013 | 6/1, 株式分割 1→1.124 |
| 2013 |
| 03/29 | 2,783 | 2,994 | 2,738 | 2,994 | +12.29% | 3,156,747 | 2106億4624万 | +65.32% | 15.83 | 3.36 |
| 03/28 | 2,497 | 2,671 | 2,443 | 2,666 | +6.68% | 2,184,104 | 1875億9200万 | +52.62% | 14.1 | 2.99 |
| 03/27 | 2,361 | 2,524 | 2,357 | 2,499 | +7.08% | 1,916,772 | 1758億4382万 | +47.28% | 13.21 | 2.8 |
| 03/26 | 2,226 | 2,402 | 2,164 | 2,334 | +3.22% | 1,808,725 | 1642億2195万 | +41.12% | 12.34 | 2.62 |
| 03/25 | 2,334 | 2,334 | 2,187 | 2,261 | +8.95% | 1,804,381 | 1591億581万 | +39.86% | 11.95 | 2.54 |
| 03/22 | 2,020 | 2,119 | 1,982 | 2,076 | -0.77% | 1,179,380 | 1460億3121万 | +31.29% | 10.97 | 2.33 |
| 03/21 | 1,975 | 2,104 | 1,895 | 2,092 | +16.62% | 2,259,291 | 1465億3764万 | +34.52% | 11.01 | 2.34 |
| 03/19 | 1,718 | 1,794 | 1,703 | 1,794 | +5.71% | 1,233,515 | 1256億5760万 | +17.24% | 9.44 | 2 |
| 03/18 | 1,670 | 1,741 | 1,661 | 1,697 | +2.61% | 1,349,805 | 1188億6529万 | +11.85% | 8.93 | 1.9 |
| 03/15 | 1,660 | 1,660 | 1,640 | 1,654 | +0.55% | 410,578 | 1158億4649万 | +9.73% | 8.7 | 1.85 |
| 03/14 | 1,639 | 1,647 | 1,617 | 1,645 | +1.22% | 404,117 | 1152億1757万 | +9.65% | 8.66 | 1.84 |
| 03/13 | 1,600 | 1,646 | 1,598 | 1,625 | +0.78% | 426,506 | 1138億3396万 | +8.69% | 8.55 | 1.82 |
| 03/12 | 1,661 | 1,661 | 1,598 | 1,612 | -2.44% | 481,866 | 1129億5347万 | +8.29% | 8.49 | 1.8 |
| 03/11 | 1,633 | 1,677 | 1,607 | 1,653 | +2.45% | 1,002,941 | 1157億8360万 | +11.52% | 8.7 | 1.85 |
| 03/08 | 1,573 | 1,620 | 1,552 | 1,613 | +4.48% | 611,411 | 1130億1637万 | +9.52% | 8.49 | 1.8 |
| 03/07 | 1,594 | 1,610 | 1,536 | 1,544 | -3.15% | 542,350 | 1081億7371万 | +5.33% | 8.13 | 1.72 |
| 03/06 | 1,621 | 1,628 | 1,573 | 1,594 | -0.95% | 749,198 | 1116億9564万 | +9.21% | 8.39 | 1.78 |
| 03/05 | 1,655 | 1,655 | 1,580 | 1,610 | -0.39% | 790,635 | 1127億6480万 | +10.86% | 8.47 | 1.8 |
| 03/04 | 1,567 | 1,621 | 1,558 | 1,616 | +5.7% | 1,315,163 | 1132億504万 | +11.91% | 8.51 | 1.81 |
| 03/01 | 1,505 | 1,558 | 1,503 | 1,529 | +2.9% | 1,295,893 | 1071億455万 | +6.54% | 8.05 | 1.71 |
| 02/28 | 1,463 | 1,489 | 1,450 | 1,486 | +2.8% | 687,155 | 1040億8575万 | +4.05% | 7.82 | 1.66 |
| 02/27 | 1,462 | 1,466 | 1,429 | 1,445 | +0.12% | 439,539 | 1012億5562万 | +1.86% | 7.61 | 1.61 |
| 02/26 | 1,365 | 1,451 | 1,352 | 1,444 | +3.08% | 719,012 | 1011億2984万 | +2.17% | 7.6 | 1.61 |
| 02/25 | 1,396 | 1,409 | 1,360 | 1,401 | +0.52% | 322,915 | 981億1103万 | -0.39% | 7.37 | 1.56 |
| 02/22 | 1,392 | 1,417 | 1,383 | 1,393 | -0.58% | 251,961 | 976億790万 | -0.41% | 7.33 | 1.56 |
| 02/21 | 1,404 | 1,409 | 1,392 | 1,401 | -0.19% | 253,631 | 979億6101万 | +0.6% | 7.36 | 1.56 |
| 02/20 | 1,401 | 1,427 | 1,387 | 1,404 | -1.01% | 328,930 | 981億4927万 | +1.31% | 7.37 | 1.56 |
| 02/19 | 1,430 | 1,430 | 1,384 | 1,418 | -0.5% | 225,673 | 991億5336万 | +2.64% | 7.45 | 1.58 |
| 02/18 | 1,396 | 1,432 | 1,383 | 1,426 | +4.47% | 315,006 | 996億5540万 | +3.53% | 7.49 | 1.59 |
| 02/15 | 1,381 | 1,392 | 1,297 | 1,365 | -2.88% | 921,850 | 953億8804万 | -0.54% | 7.17 | 1.52 |
| 02/14 | 1,454 | 1,480 | 1,405 | 1,405 | -4.46% | 652,179 | 982億1203万 | +2.48% | 7.38 | 1.57 |
| 02/13 | 1,472 | 1,571 | 1,453 | 1,471 | -1.03% | 995,255 | 1027億9316万 | +7.42% | 7.72 | 1.64 |
| 02/12 | 1,472 | 1,507 | 1,464 | 1,486 | +2.99% | 875,513 | 1038億6000万 | +9.01% | 7.8 | 1.66 |
| 02/08 | 1,477 | 1,477 | 1,423 | 1,443 | -2.61% | 503,253 | 1008億4775万 | +6.24% | 7.58 | 1.61 |
| 02/07 | 1,483 | 1,498 | 1,469 | 1,481 | -1.32% | 350,651 | 1035億4623万 | +9.48% | 7.78 | 1.65 |
| 02/06 | 1,515 | 1,515 | 1,459 | 1,501 | +1.21% | 714,668 | 1049億2684万 | +11.6% | 7.88 | 1.67 |
| 02/05 | 1,462 | 1,517 | 1,441 | 1,483 | +2.42% | 1,129,144 | 1036億7174万 | +10.76% | 7.79 | 1.65 |
| 02/04 | 1,436 | 1,472 | 1,429 | 1,448 | +2.02% | 988,126 | 1012億2428万 | +9.04% | 7.61 | 1.61 |
| 02/01 | 1,425 | 1,436 | 1,408 | 1,419 | -0.38% | 428,066 | 992億1611万 | +7.85% | 7.45 | 1.58 |
| 01/31 | 1,419 | 1,427 | 1,398 | 1,425 | +0.83% | 316,566 | 995億9264万 | +9.01% | 7.48 | 1.59 |
| 01/30 | 1,376 | 1,436 | 1,374 | 1,413 | +0.96% | 655,409 | 987億7682万 | +8.61% | 7.42 | 1.57 |
| 01/29 | 1,408 | 1,432 | 1,383 | 1,400 | -0.57% | 736,611 | 978億3550万 | +8.24% | 7.35 | 1.56 |
| 01/28 | 1,385 | 1,417 | 1,360 | 1,408 | +2.69% | 752,651 | 984億29万 | +9.55% | 7.39 | 1.57 |
| 01/25 | 1,374 | 1,385 | 1,334 | 1,371 | +0.13% | 546,137 | 958億2733万 | +7.27% | 7.2 | 1.53 |
| 01/24 | 1,266 | 1,369 | 1,259 | 1,369 | +8.85% | 1,843,255 | 957億182万 | +7.46% | 7.19 | 1.53 |
| 01/23 | 1,272 | 1,275 | 1,226 | 1,258 | -2.23% | 376,827 | 879億2016万 | -0.89% | 6.61 | 1.4 |
| 01/22 | 1,301 | 1,311 | 1,248 | 1,286 | +0.42% | 535,667 | 899億2833万 | +1.54% | 6.76 | 1.43 |
| 01/21 | 1,249 | 1,302 | 1,234 | 1,281 | +4.7% | 661,202 | 891億3837万 | +1.35% | 6.7 | 1.42 |
| 01/18 | 1,243 | 1,257 | 1,203 | 1,224 | -0.51% | 456,804 | 851億4057万 | -3.19% | 6.4 | 1.36 |
| 01/17 | 1,233 | 1,268 | 1,181 | 1,230 | -0.72% | 421,716 | 855億7783万 | -2.77% | 6.43 | 1.36 |
| 01/16 | 1,286 | 1,296 | 1,216 | 1,239 | -5.61% | 732,713 | 862億248万 | -2.29% | 6.48 | 1.37 |
| 01/15 | 1,266 | 1,325 | 1,266 | 1,313 | +2.52% | 422,385 | 913億2466万 | +3.51% | 6.86 | 1.46 |
| 01/11 | 1,333 | 1,335 | 1,266 | 1,280 | -1.99% | 519,850 | 890億7590万 | +1.28% | 6.69 | 1.42 |
| 01/10 | 1,347 | 1,352 | 1,290 | 1,306 | -2.61% | 565,630 | 908億8740万 | +3.59% | 6.83 | 1.45 |
| 01/09 | 1,312 | 1,368 | 1,310 | 1,341 | 0% | 597,599 | 933億2356万 | +6.79% | 7.01 | 1.49 |
| 01/08 | 1,306 | 1,346 | 1,284 | 1,341 | +1.56% | 711,549 | 933億2356万 | +7.47% | 7.01 | 1.49 |
| 01/07 | 1,381 | 1,381 | 1,306 | 1,321 | -3.41% | 935,663 | 918億8685万 | +6.59% | 6.9 | 1.47 |
| 01/04 | 1,365 | 1,383 | 1,320 | 1,367 | +3.68% | 1,671,383 | 951億3506万 | +11.07% | 7.15 | 1.52 |
| 2012 |
| 12/28 | 1,311 | 1,331 | 1,243 | 1,319 | +2.44% | 1,043,709 | - | +8.37% | - | - |
| 12/27 | 1,347 | 1,365 | 1,268 | 1,287 | -3.56% | 1,580,713 | - | +6.84% | - | - |
| 12/26 | 1,237 | 1,335 | 1,229 | 1,335 | +9.99% | 2,116,937 | - | +11.53% | - | - |
| 12/25 | 1,176 | 1,233 | 1,171 | 1,214 | +4.89% | 790,746 | - | +2.26% | - | - |
| 12/21 | 1,222 | 1,227 | 1,146 | 1,157 | -3.81% | 744,297 | - | -2.01% | - | - |
| 12/20 | 1,242 | 1,243 | 1,201 | 1,203 | -4.29% | 462,373 | 836億4715万 | +2.12% | 6.29 | 1.33 |
| 12/19 | 1,248 | 1,263 | 1,230 | 1,257 | +2.41% | 804,336 | - | +7.06% | - | - |
| 12/18 | 1,186 | 1,229 | 1,172 | 1,227 | +3.4% | 556,496 | - | +5.71% | - | - |
| 12/17 | 1,244 | 1,245 | 1,176 | 1,187 | -4.13% | 619,097 | - | +2.85% | - | - |
| 12/14 | 1,243 | 1,251 | 1,218 | 1,238 | -1.85% | 581,336 | - | +7.84% | - | - |
| 12/13 | 1,279 | 1,284 | 1,248 | 1,261 | +0.21% | 467,720 | - | +10.45% | - | - |
| 12/12 | 1,213 | 1,269 | 1,213 | 1,259 | +5.02% | 672,786 | - | +10.8% | - | - |
| 12/11 | 1,213 | 1,234 | 1,176 | 1,199 | -1.84% | 472,398 | - | +5.78% | - | - |
| 12/10 | 1,273 | 1,280 | 1,203 | 1,221 | -3.55% | 532,993 | - | +8.05% | - | - |
| 12/07 | 1,278 | 1,291 | 1,245 | 1,266 | +0.07% | 486,990 | - | +12.12% | - | - |
| 12/06 | 1,288 | 1,296 | 1,259 | 1,265 | -1.74% | 683,368 | - | +12.54% | - | - |
| 12/05 | 1,257 | 1,294 | 1,240 | 1,287 | +3.91% | 1,179,492 | - | +15.36% | - | - |
| 12/04 | 1,206 | 1,260 | 1,195 | 1,239 | +2.15% | 1,167,462 | - | +11.92% | - | - |
| 12/03 | 1,216 | 1,230 | 1,152 | 1,213 | +0.22% | 1,100,183 | - | +10.26% | - | - |
| 11/30 | 1,212 | 1,216 | 1,181 | 1,210 | +1.66% | 1,122,795 | - | +10.72% | - | - |
| 11/29 | 1,163 | 1,194 | 1,159 | 1,190 | +3.59% | 1,104,527 | - | +9.72% | - | - |
| 11/28 | 1,122 | 1,155 | 1,113 | 1,149 | +3.31% | 748,753 | - | +6.9% | - | - |
| 11/27 | 1,108 | 1,143 | 1,098 | 1,112 | -0.56% | 960,502 | - | +4.35% | - | - |
| 11/26 | 1,126 | 1,130 | 1,088 | 1,119 | +9.88% | 1,437,022 | - | +5.73% | - | - |
| 11/22 | 1,024 | 1,048 | 1,002 | 1,018 | -0.53% | 331,492 | - | -2.86% | - | - |
| 11/21 | 1,077 | 1,084 | 1,013 | 1,023 | -4.12% | 556,274 | - | -1.78% | - | - |
| 11/20 | 1,093 | 1,104 | 1,058 | 1,067 | -3.33% | 556,274 | - | +3.03% | - | - |
| 11/19 | 1,033 | 1,113 | 1,033 | 1,104 | +4.86% | 806,452 | - | +7.52% | - | - |
| 11/16 | 1,051 | 1,083 | 1,045 | 1,053 | -3.06% | 486,990 | - | +3.75% | - | - |
| 11/15 | 1,118 | 1,131 | 1,059 | 1,086 | 0% | 949,697 | - | +8.09% | - | - |
| 11/14 | 962 | 1,113 | 962 | 1,086 | +13.62% | 1,440,252 | - | +9.28% | - | - |
| 11/13 | 1,032 | 1,040 | 903 | 956 | -6.99% | 1,456,960 | - | -2.74% | - | - |
| 11/12 | 1,037 | 1,058 | 1,019 | 1,028 | -2.55% | 591,584 | - | +5.32% | - | - |
| 11/09 | 1,033 | 1,117 | 1,032 | 1,055 | -2.08% | 802,776 | - | +9.2% | - | - |
| 11/08 | 1,041 | 1,093 | 1,032 | 1,077 | -4% | 1,108,983 | - | +12.81% | - | - |
| 11/07 | 1,194 | 1,207 | 1,095 | 1,122 | -4.51% | 786,402 | - | +19% | - | - |
| 11/06 | 1,142 | 1,178 | 1,070 | 1,175 | +3.89% | 1,032,570 | - | +26.36% | - | - |
| 11/05 | 1,190 | 1,201 | 1,131 | 1,131 | -4.47% | 766,129 | - | +23.76% | - | - |
| 11/02 | 1,155 | 1,189 | 1,137 | 1,184 | +3.37% | 937,222 | - | +31.28% | - | - |
| 11/01 | 1,064 | 1,149 | 1,041 | 1,146 | +8.6% | 1,003,944 | - | +29.15% | - | - |
| 10/31 | 1,068 | 1,071 | 1,023 | 1,055 | -0.68% | 611,411 | - | +20.97% | - | - |
| 10/30 | 1,091 | 1,111 | 1,014 | 1,062 | -0.84% | 1,250,558 | - | +23.35% | - | - |
