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 |
|---|
| 2022 | 2/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 1,115 | 1,117 | 1,078 | 1,090 | -2.68% | 577,200 | 1579億2247万 | +2.35% | 23.99 | 1.4 |
| 03/28 | 1,132 | 1,153 | 1,100 | 1,120 | -0.59% | 1,128,900 | 1622億6896万 | +5.66% | 24.65 | 1.44 |
| 03/27 | 1,063 | 1,127 | 1,063 | 1,127 | +5.79% | 1,367,700 | 1632億3485万 | +6.79% | 24.8 | 1.45 |
| 03/26 | 1,043 | 1,070 | 1,040 | 1,065 | 0% | 1,504,200 | 1543億40万 | +1.53% | 23.44 | 1.37 |
| 03/25 | 1,065 | 1,088 | 1,043 | 1,065 | +2.24% | 2,435,700 | 1543億40万 | +1.82% | 23.44 | 1.37 |
| 03/22 | 1,070 | 1,075 | 1,040 | 1,042 | -4.73% | 1,191,000 | 1509億1980万 | +0.06% | 22.93 | 1.34 |
| 03/21 | 1,097 | 1,132 | 1,087 | 1,093 | +2.18% | 2,088,300 | 1584億542万 | +5.43% | 24.06 | 1.41 |
| 03/19 | 1,095 | 1,097 | 1,063 | 1,070 | -0.16% | 713,100 | 1550億2481万 | +3.48% | 23.55 | 1.38 |
| 03/18 | 1,117 | 1,117 | 1,070 | 1,072 | -3.45% | 803,700 | 1552億6629万 | +3.74% | 23.59 | 1.38 |
| 03/15 | 1,115 | 1,132 | 1,105 | 1,110 | +1.06% | 1,274,100 | 1608億2013万 | +7.77% | 24.43 | 1.43 |
| 03/14 | 1,080 | 1,113 | 1,075 | 1,098 | +3.13% | 1,008,600 | 1591億2983万 | +6.84% | 24.17 | 1.41 |
| 03/13 | 1,087 | 1,098 | 1,063 | 1,065 | -2.59% | 684,000 | 1543億40万 | +3.8% | 23.44 | 1.37 |
| 03/12 | 1,115 | 1,118 | 1,085 | 1,093 | -1.8% | 1,161,600 | 1584億542万 | +6.67% | 24.06 | 1.41 |
| 03/11 | 1,093 | 1,128 | 1,083 | 1,113 | +3.89% | 1,477,500 | 1613億308万 | +8.72% | 24.5 | 1.43 |
| 03/08 | 1,027 | 1,072 | 1,027 | 1,072 | +4.38% | 1,628,100 | 1552億6629万 | +5.07% | 23.59 | 1.38 |
| 03/07 | 1,080 | 1,085 | 1,022 | 1,027 | -4.05% | 1,457,400 | 1487億4655万 | +0.75% | 22.6 | 1.32 |
| 03/06 | 1,102 | 1,105 | 1,053 | 1,070 | -0.77% | 1,123,500 | 1550億2481万 | +4.9% | 23.55 | 1.38 |
| 03/05 | 1,113 | 1,137 | 1,073 | 1,078 | -3% | 1,525,800 | 1562億3217万 | +5.82% | 23.73 | 1.39 |
| 03/04 | 1,072 | 1,127 | 1,072 | 1,112 | +6.04% | 1,838,700 | 1610億6161万 | +9.42% | 24.47 | 1.43 |
| 03/01 | 1,042 | 1,057 | 1,032 | 1,048 | 0% | 1,089,000 | 1518億8568万 | +3.69% | 23.07 | 1.35 |
| 02/28 | 999 | 1,053 | 999 | 1,048 | +5.25% | 1,510,500 | 1518億8568万 | +4% | 23.07 | 1.35 |
| 02/27 | 1,025 | 1,032 | 987 | 996 | -1.39% | 990,900 | 1443億347万 | -0.5% | 21.92 | 1.28 |
| 02/26 | 967 | 1,022 | 967 | 1,010 | +1.41% | 1,254,900 | 1463億3183万 | +1.3% | 22.23 | 1.3 |
| 02/25 | 978 | 1,005 | 971 | 996 | +4.81% | 1,185,300 | 1443億347万 | +0.4% | 21.92 | 1.28 |
| 02/22 | 963 | 964 | 923 | 950 | -2.2% | 1,352,700 | 1376億8715万 | -3.71% | 20.92 | 1.22 |
| 02/21 | 978 | 989 | 968 | 972 | -1.22% | 684,900 | 1407億7798万 | -1.25% | 21.39 | 1.25 |
| 02/20 | 995 | 1,003 | 976 | 984 | +0.51% | 773,700 | 1425億1658万 | +0.48% | 21.65 | 1.27 |
| 02/19 | 983 | 986 | 973 | 979 | +0.17% | 968,100 | 1417億9217万 | +0.27% | 21.54 | 1.26 |
| 02/18 | 961 | 986 | 960 | 977 | +4.12% | 1,059,900 | 1415億5069万 | +0.62% | 21.5 | 1.26 |
| 02/15 | 950 | 962 | 917 | 938 | -2.8% | 1,496,100 | 1359億4855万 | -2.86% | 20.65 | 1.21 |
| 02/14 | 979 | 990 | 942 | 965 | -3.27% | 2,217,900 | 1398億6039万 | +0.56% | 21.25 | 1.24 |
| 02/13 | 1,028 | 1,035 | 988 | 998 | -4.5% | 1,399,200 | 1445億9324万 | +4.61% | 21.96 | 1.28 |
| 02/12 | 1,032 | 1,050 | 1,023 | 1,045 | +3.64% | 1,209,600 | 1514億274万 | +10.47% | 23 | 1.35 |
| 02/08 | 1,055 | 1,058 | 1,003 | 1,008 | -4.27% | 1,274,400 | 1460億9036万 | +7.38% | 22.19 | 1.3 |
| 02/07 | 1,057 | 1,065 | 1,040 | 1,053 | -0.94% | 1,041,900 | 1526億1010万 | +13.02% | 23.18 | 1.36 |
| 02/06 | 1,063 | 1,070 | 1,045 | 1,063 | +2.74% | 1,117,200 | 1540億5893万 | +15.08% | 23.4 | 1.37 |
| 02/05 | 1,022 | 1,048 | 1,017 | 1,035 | -1.58% | 880,800 | 1499億5391万 | +13.11% | 22.78 | 1.33 |
| 02/04 | 1,040 | 1,062 | 1,033 | 1,052 | +3.44% | 1,034,100 | 1523億6863万 | +15.95% | 23.15 | 1.35 |
| 02/01 | 1,077 | 1,080 | 1,013 | 1,017 | -3.48% | 1,341,900 | 1472億9772万 | +13.21% | 22.38 | 1.31 |
| 01/31 | 1,050 | 1,068 | 1,037 | 1,053 | -0.78% | 1,071,600 | 1526億1010万 | +18.35% | 23.18 | 1.36 |
| 01/30 | 1,045 | 1,090 | 1,030 | 1,062 | +3.75% | 2,350,800 | 1538億1746万 | +20.64% | 23.37 | 1.37 |
| 01/29 | 1,017 | 1,050 | 995 | 1,023 | +0.16% | 2,187,600 | 1482億6361万 | +17.62% | 22.52 | 1.32 |
| 01/28 | 988 | 1,030 | 970 | 1,022 | +5.44% | 1,839,600 | 1480億2213万 | +18.66% | 22.49 | 1.32 |
| 01/25 | 984 | 996 | 965 | 969 | -0.31% | 2,458,800 | 1403億9163万 | +13.73% | 21.33 | 1.25 |
| 01/24 | 876 | 978 | 868 | 972 | +10.92% | 3,545,100 | 1408億2628万 | +15.17% | 21.39 | 1.25 |
| 01/23 | 883 | 901 | 869 | 876 | -2.34% | 1,239,900 | 1269億6580万 | +4.95% | 19.29 | 1.13 |
| 01/22 | 891 | 921 | 884 | 897 | +1.85% | 1,250,700 | 1300億835万 | +8.24% | 19.75 | 1.16 |
| 01/21 | 893 | 893 | 870 | 881 | -1.53% | 1,125,600 | 1276億4193万 | +7.05% | 19.39 | 1.13 |
| 01/18 | 874 | 896 | 874 | 895 | +4.48% | 1,142,400 | 1296億2199万 | +9.37% | 19.69 | 1.15 |
| 01/17 | 879 | 883 | 843 | 856 | -1.15% | 1,374,600 | 1240億6814万 | +5.33% | 18.85 | 1.1 |
| 01/16 | 895 | 907 | 863 | 866 | -3.78% | 2,226,000 | 1255億1697万 | +7.22% | 19.07 | 1.12 |
| 01/15 | 867 | 913 | 858 | 900 | +5.06% | 2,106,900 | 1304億4300万 | +12.12% | 19.82 | 1.16 |
| 01/11 | 850 | 863 | 829 | 857 | +2.88% | 1,739,700 | 1241億6473万 | +7.66% | 18.86 | 1.1 |
| 01/10 | 820 | 849 | 814 | 833 | +2.67% | 1,412,700 | 1206億8754万 | +5.58% | 18.33 | 1.07 |
| 01/09 | 783 | 822 | 774 | 811 | +2.05% | 1,142,100 | 1175億4841万 | +3.62% | 17.86 | 1.04 |
| 01/08 | 800 | 819 | 784 | 795 | -2.85% | 1,566,600 | 1151億8199万 | +2.32% | 17.5 | 1.02 |
| 01/07 | 853 | 863 | 814 | 818 | -4.06% | 1,520,100 | 1185億6259万 | +5.86% | 18.01 | 1.05 |
| 01/04 | 858 | 860 | 834 | 853 | +1.23% | 1,559,100 | 1235億8520万 | +11.07% | 18.77 | 1.1 |
| 2012 |
| 12/28 | 852 | 859 | 836 | 843 | +0.48% | 924,900 | - | +10.73% | - | - |
| 12/27 | 852 | 872 | 833 | 839 | -1.14% | 1,512,300 | - | +11.38% | - | - |
| 12/26 | 845 | 866 | 842 | 848 | +0.39% | 1,211,400 | - | +13.72% | - | - |
| 12/25 | 817 | 857 | 813 | 845 | +4.45% | 1,237,500 | - | +14.5% | - | - |
| 12/21 | 825 | 838 | 796 | 809 | -0.9% | 1,096,800 | - | +10.97% | - | - |
| 12/20 | 807 | 826 | 798 | 816 | -0.16% | 1,177,200 | - | +13.07% | - | - |
| 12/19 | 813 | 833 | 801 | 818 | +0.62% | 1,626,600 | - | +14.68% | - | - |
| 12/18 | 798 | 815 | 787 | 813 | +1.88% | 783,900 | - | +15.44% | - | - |
| 12/17 | 817 | 820 | 793 | 798 | +1.44% | 1,086,300 | - | +14.61% | - | - |
| 12/14 | 777 | 795 | 769 | 786 | +1.77% | 1,462,500 | - | +14.29% | - | - |
| 12/13 | 758 | 788 | 748 | 773 | +4.18% | 1,271,100 | - | +13.46% | - | - |
| 12/12 | 753 | 756 | 740 | 742 | +0.5% | 838,800 | - | +9.88% | - | - |
| 12/11 | 740 | 747 | 731 | 738 | -0.67% | 872,400 | - | +10.15% | - | - |
| 12/10 | 757 | 759 | 736 | 743 | -2.32% | 672,900 | - | +11.56% | - | - |
| 12/07 | 759 | 764 | 748 | 761 | +0.66% | 680,100 | - | +14.73% | - | - |
| 12/06 | 759 | 760 | 749 | 756 | +1.39% | 901,200 | - | +15.02% | - | - |
| 12/05 | 746 | 758 | 737 | 745 | +0.04% | 842,400 | - | +14.49% | - | - |
| 12/04 | 729 | 752 | 728 | 745 | +2.71% | 1,798,500 | - | +15.33% | - | - |
| 12/03 | 717 | 743 | 716 | 725 | +5.94% | 2,561,100 | - | +13.16% | - | - |
| 11/30 | 685 | 705 | 673 | 685 | +1.23% | 1,208,400 | - | +7.65% | - | - |
| 11/29 | 675 | 682 | 672 | 676 | +3.15% | 664,800 | - | +6.85% | - | - |
| 11/28 | 685 | 691 | 651 | 656 | -6.02% | 1,135,800 | - | +4.07% | - | - |
| 11/27 | 686 | 703 | 684 | 698 | +2.25% | 814,200 | - | +11.09% | - | - |
| 11/26 | 686 | 695 | 675 | 682 | +1.14% | 874,500 | - | +9.35% | - | - |
| 11/22 | 667 | 679 | 667 | 675 | +2.12% | 689,700 | - | +8.82% | - | - |
| 11/21 | 652 | 667 | 652 | 661 | +1.48% | 554,100 | - | +7.43% | - | - |
| 11/20 | 655 | 665 | 647 | 651 | +1.14% | 792,600 | - | +6.55% | - | - |
| 11/19 | 645 | 653 | 640 | 644 | +1.26% | 570,300 | - | +5.87% | - | - |
| 11/16 | 629 | 640 | 618 | 636 | +1.71% | 697,800 | - | +5.24% | - | - |
| 11/15 | 607 | 626 | 602 | 625 | +2.85% | 575,700 | - | +4.17% | - | - |
| 11/14 | 590 | 611 | 587 | 608 | +2.94% | 393,900 | - | +1.96% | - | - |
| 11/13 | 594 | 596 | 573 | 590 | -0.62% | 633,000 | - | -0.45% | - | - |
| 11/12 | 598 | 605 | 593 | 594 | -2.03% | 265,200 | - | +0.51% | - | - |
| 11/09 | 600 | 611 | 597 | 606 | -0.82% | 279,600 | - | +2.77% | - | - |
| 11/08 | 600 | 618 | 600 | 611 | -1.56% | 507,300 | - | +4.15% | - | - |
| 11/07 | 624 | 632 | 616 | 621 | -0.16% | 491,400 | - | +6.52% | - | - |
| 11/06 | 629 | 631 | 607 | 622 | -2.41% | 617,400 | - | +7.61% | - | - |
| 11/05 | 652 | 652 | 635 | 637 | -2.55% | 585,600 | - | +11.03% | - | - |
| 11/02 | 637 | 655 | 631 | 654 | +4.14% | 1,233,600 | - | +14.94% | - | - |
| 11/01 | 609 | 636 | 604 | 628 | +3.97% | 1,112,700 | - | +11.55% | - | - |
| 10/31 | 607 | 612 | 598 | 604 | -1.36% | 915,000 | - | +8.05% | - | - |
| 10/30 | 622 | 627 | 607 | 612 | -1.76% | 1,341,600 | - | +10.13% | - | - |
