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 |
|---|
| 2015 | 9/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,910 | 2,038 | 1,910 | 1,950 | +1.83% | 96,800 | 325億8840万 | +11.88% | 10.51 | 1.21 |
| 03/28 | 1,838 | 1,928 | 1,820 | 1,915 | +5.51% | 59,200 | 320億348万 | +10.82% | 10.32 | 1.19 |
| 03/27 | 1,765 | 1,835 | 1,760 | 1,815 | +0.28% | 21,600 | 303億3228万 | +5.77% | 9.78 | 1.13 |
| 03/26 | 1,800 | 1,818 | 1,800 | 1,810 | +0.56% | 23,800 | 302億4872万 | +6.22% | 9.75 | 1.12 |
| 03/25 | 1,808 | 1,823 | 1,795 | 1,800 | +1.55% | 37,600 | 300億8160万 | +6.38% | 9.7 | 1.12 |
| 03/22 | 1,805 | 1,805 | 1,765 | 1,773 | -1.39% | 23,400 | 296億2202万 | +5.57% | 9.55 | 1.1 |
| 03/21 | 1,775 | 1,810 | 1,775 | 1,798 | +1.13% | 25,800 | 300億3982万 | +7.76% | 9.69 | 1.12 |
| 03/19 | 1,805 | 1,818 | 1,738 | 1,778 | -0.28% | 37,800 | 297億558万 | +7.4% | 9.58 | 1.1 |
| 03/18 | 1,840 | 1,840 | 1,775 | 1,783 | -0.42% | 28,800 | 297億8914万 | +8.36% | 9.61 | 1.11 |
| 03/15 | 1,750 | 1,810 | 1,750 | 1,790 | +4.07% | 53,600 | 299億1448万 | +9.55% | 9.65 | 1.11 |
| 03/14 | 1,695 | 1,725 | 1,695 | 1,720 | +0.73% | 31,000 | 287億4464万 | +5.91% | 9.27 | 1.07 |
| 03/13 | 1,718 | 1,725 | 1,690 | 1,708 | -0.58% | 16,200 | 285億3574万 | +5.4% | 9.2 | 1.06 |
| 03/12 | 1,725 | 1,725 | 1,700 | 1,718 | -1.29% | 32,600 | 287億286万 | +6.22% | 9.26 | 1.07 |
| 03/11 | 1,738 | 1,743 | 1,708 | 1,740 | +2.05% | 28,400 | 290億7888万 | +7.74% | 9.38 | 1.08 |
| 03/08 | 1,693 | 1,710 | 1,693 | 1,705 | +0.59% | 56,600 | 284億9396万 | +6.03% | 9.19 | 1.06 |
| 03/07 | 1,738 | 1,738 | 1,690 | 1,695 | -2.45% | 31,000 | 283億2684万 | +6% | 9.13 | 1.05 |
| 03/06 | 1,695 | 1,738 | 1,695 | 1,738 | +2.36% | 13,400 | 290億3710万 | +9.48% | 9.36 | 1.08 |
| 03/05 | 1,723 | 1,735 | 1,695 | 1,698 | -1.45% | 13,000 | 283億6862万 | +7.91% | 9.15 | 1.05 |
| 03/04 | 1,725 | 1,745 | 1,710 | 1,723 | -0.14% | 38,400 | 287億8642万 | +10.42% | 9.28 | 1.07 |
| 03/01 | 1,780 | 1,780 | 1,713 | 1,725 | -3.09% | 28,800 | 288億2820万 | +11.43% | 9.3 | 1.07 |
| 02/28 | 1,670 | 1,785 | 1,655 | 1,780 | +6.43% | 106,000 | 297億4736万 | +15.96% | 9.59 | 1.11 |
| 02/27 | 1,598 | 1,675 | 1,598 | 1,673 | +3.88% | 39,800 | 279億5082万 | +10.03% | 9.01 | 1.04 |
| 02/26 | 1,550 | 1,625 | 1,550 | 1,610 | +0.63% | 33,200 | 269億632万 | +6.62% | 8.68 | 1 |
| 02/25 | 1,550 | 1,605 | 1,550 | 1,600 | +3.9% | 20,800 | 267億3920万 | +6.6% | 8.62 | 0.99 |
| 02/22 | 1,558 | 1,573 | 1,496 | 1,540 | -2.38% | 18,600 | 257億3648万 | +3.08% | 8.3 | 0.96 |
| 02/21 | 1,605 | 1,605 | 1,568 | 1,578 | -1.56% | 30,600 | 263億6318万 | +6.01% | 8.5 | 0.98 |
| 02/20 | 1,543 | 1,618 | 1,543 | 1,603 | +5.78% | 44,400 | 267億8098万 | +8.28% | 8.64 | 1 |
| 02/19 | 1,520 | 1,540 | 1,515 | 1,515 | -0.33% | 8,800 | 253億1868万 | +2.92% | 8.16 | 0.94 |
| 02/18 | 1,538 | 1,538 | 1,493 | 1,520 | +2.95% | 17,600 | 254億224万 | +3.61% | 8.19 | 0.94 |
| 02/15 | 1,487 | 1,487 | 1,451 | 1,477 | -0.94% | 23,800 | 246億7526万 | +0.99% | 7.96 | 0.92 |
| 02/14 | 1,480 | 1,496 | 1,465 | 1,491 | +0.71% | 10,800 | 249億923万 | +2.23% | 8.03 | 0.93 |
| 02/13 | 1,520 | 1,525 | 1,456 | 1,480 | -2.47% | 37,200 | 247億3376万 | +1.93% | 7.98 | 0.92 |
| 02/12 | 1,523 | 1,540 | 1,503 | 1,518 | -0.16% | 19,400 | 253億6046万 | +4.8% | 8.18 | 0.94 |
| 02/08 | 1,533 | 1,550 | 1,508 | 1,520 | -0.82% | 22,200 | 254億224万 | +5.34% | 8.19 | 0.94 |
| 02/07 | 1,585 | 1,615 | 1,533 | 1,533 | -5.4% | 49,800 | 256億1114万 | +6.57% | 8.26 | 0.95 |
| 02/06 | 1,620 | 1,643 | 1,595 | 1,620 | -0.77% | 34,400 | 270億7344万 | +13.21% | 8.73 | 1.01 |
| 02/05 | 1,650 | 1,650 | 1,615 | 1,633 | -1.95% | 24,400 | 272億8234万 | +14.96% | 8.8 | 1.01 |
| 02/04 | 1,595 | 1,690 | 1,590 | 1,665 | +6.05% | 76,000 | 278億2548万 | +18.34% | 8.97 | 1.03 |
| 02/01 | 1,490 | 1,575 | 1,490 | 1,570 | +6.62% | 86,000 | 262億3784万 | +12.63% | 8.46 | 0.98 |
| 01/31 | 1,413 | 1,474 | 1,397 | 1,473 | +4.54% | 44,000 | 246億842万 | +6.47% | 7.94 | 0.91 |
| 01/30 | 1,398 | 1,415 | 1,377 | 1,409 | +2.47% | 21,000 | 235億3885万 | +2.29% | 7.59 | 0.87 |
| 01/29 | 1,373 | 1,396 | 1,373 | 1,375 | +0.11% | 18,400 | 229億7064万 | +0.11% | 7.41 | 0.85 |
| 01/28 | 1,397 | 1,405 | 1,373 | 1,373 | -2.97% | 32,800 | 229億4557万 | +0.15% | 7.4 | 0.85 |
| 01/25 | 1,405 | 1,425 | 1,405 | 1,415 | +0.71% | 24,200 | 236億4748万 | +3.51% | 7.63 | 0.88 |
| 01/24 | 1,407 | 1,409 | 1,395 | 1,405 | -0.14% | 9,000 | 234億8036万 | +3.23% | 7.57 | 0.87 |
| 01/23 | 1,410 | 1,425 | 1,396 | 1,407 | -0.46% | 16,000 | 235億1378万 | +3.84% | 7.58 | 0.87 |
| 01/22 | 1,400 | 1,419 | 1,396 | 1,414 | +0.53% | 27,400 | 236億2241万 | +4.78% | 7.62 | 0.88 |
| 01/21 | 1,401 | 1,410 | 1,389 | 1,406 | -0.78% | 18,600 | 234億9707万 | +4.69% | 7.58 | 0.87 |
| 01/18 | 1,414 | 1,418 | 1,377 | 1,417 | +1.94% | 29,000 | 236億8090万 | +5.98% | 7.64 | 0.88 |
| 01/17 | 1,366 | 1,390 | 1,350 | 1,390 | +1.87% | 49,400 | 232億2968万 | +4.43% | 7.49 | 0.86 |
| 01/16 | 1,398 | 1,411 | 1,364 | 1,365 | -3.26% | 121,600 | 228億352万 | +2.98% | 7.35 | 0.85 |
| 01/15 | 1,420 | 1,430 | 1,406 | 1,411 | +0.39% | 78,400 | 235億7227万 | +6.86% | 7.6 | 0.88 |
| 01/11 | 1,399 | 1,410 | 1,399 | 1,405 | +0.9% | 18,600 | 234億8036万 | +7.01% | 7.57 | 0.87 |
| 01/10 | 1,367 | 1,400 | 1,367 | 1,393 | +1.16% | 18,200 | 232億7146万 | +6.62% | 7.5 | 0.86 |
| 01/09 | 1,345 | 1,386 | 1,344 | 1,377 | +2.53% | 29,000 | 230億406万 | +5.97% | 7.42 | 0.85 |
| 01/08 | 1,357 | 1,369 | 1,320 | 1,343 | -2.65% | 27,800 | 224億3586万 | +3.83% | 7.24 | 0.83 |
| 01/07 | 1,391 | 1,400 | 1,379 | 1,379 | -0.83% | 12,400 | 230億4584万 | +7.07% | 7.43 | 0.86 |
| 01/04 | 1,400 | 1,402 | 1,387 | 1,391 | +0.32% | 13,800 | 232億3803万 | +8.46% | 7.49 | 0.86 |
| 2012 |
| 12/28 | 1,386 | 1,395 | 1,380 | 1,386 | +1.32% | 26,400 | - | +8.54% | - | - |
| 12/27 | 1,335 | 1,376 | 1,335 | 1,368 | +3.01% | 41,400 | - | +7.55% | - | - |
| 12/26 | 1,329 | 1,329 | 1,307 | 1,328 | +1.3% | 32,200 | - | +4.81% | - | - |
| 12/25 | 1,340 | 1,345 | 1,303 | 1,311 | -2.02% | 21,600 | - | +3.8% | - | - |
| 12/21 | 1,311 | 1,338 | 1,310 | 1,338 | +2.06% | 20,400 | - | +6.27% | - | - |
| 12/20 | 1,331 | 1,333 | 1,308 | 1,311 | -0.11% | 42,800 | - | +4.55% | - | - |
| 12/19 | 1,305 | 1,321 | 1,301 | 1,313 | +0.92% | 37,800 | - | +5.08% | - | - |
| 12/18 | 1,332 | 1,332 | 1,280 | 1,301 | -1.74% | 75,400 | - | +4.54% | - | - |
| 12/17 | 1,310 | 1,340 | 1,302 | 1,324 | +4.21% | 48,200 | - | +6.82% | - | - |
| 12/14 | 1,243 | 1,287 | 1,243 | 1,270 | -1.47% | 48,000 | - | +2.92% | - | - |
| 12/13 | 1,265 | 1,295 | 1,263 | 1,289 | +2.79% | 30,400 | - | +4.71% | - | - |
| 12/12 | 1,251 | 1,259 | 1,251 | 1,254 | +0.28% | 21,400 | - | +2.12% | - | - |
| 12/11 | 1,255 | 1,255 | 1,246 | 1,251 | -0.75% | 65,800 | - | +1.83% | - | - |
| 12/10 | 1,270 | 1,270 | 1,258 | 1,260 | +0.32% | 6,200 | - | +2.61% | - | - |
| 12/07 | 1,260 | 1,263 | 1,255 | 1,256 | -0.12% | 12,200 | - | +2.2% | - | - |
| 12/06 | 1,250 | 1,263 | 1,248 | 1,258 | +0.64% | 15,800 | - | +2.4% | - | - |
| 12/05 | 1,248 | 1,258 | 1,237 | 1,250 | +0.85% | 21,400 | - | +1.83% | - | - |
| 12/04 | 1,234 | 1,245 | 1,226 | 1,239 | +0.41% | 25,200 | - | +1.23% | - | - |
| 12/03 | 1,235 | 1,243 | 1,233 | 1,234 | +0.24% | 4,800 | - | +0.73% | - | - |
| 11/30 | 1,250 | 1,250 | 1,231 | 1,231 | +0.33% | 21,600 | - | +0.33% | - | - |
| 11/29 | 1,250 | 1,250 | 1,227 | 1,227 | +0.2% | 43,400 | - | -0.16% | - | - |
| 11/28 | 1,224 | 1,226 | 1,215 | 1,225 | +1.24% | 30,000 | - | -0.45% | - | - |
| 11/27 | 1,246 | 1,251 | 1,206 | 1,210 | -1.87% | 57,800 | - | -1.83% | - | - |
| 11/26 | 1,275 | 1,275 | 1,233 | 1,233 | -2.18% | 16,000 | - | -0.2% | - | - |
| 11/22 | 1,261 | 1,263 | 1,251 | 1,260 | -0.04% | 24,000 | - | +1.94% | - | - |
| 11/21 | 1,255 | 1,263 | 1,253 | 1,261 | +0.48% | 24,400 | - | +2.06% | - | - |
| 11/20 | 1,245 | 1,260 | 1,236 | 1,255 | +2.74% | 47,000 | - | +1.66% | - | - |
| 11/19 | 1,215 | 1,224 | 1,211 | 1,221 | +0.54% | 13,000 | - | -0.97% | - | - |
| 11/16 | 1,215 | 1,224 | 1,200 | 1,215 | 0% | 24,600 | - | -1.58% | - | - |
| 11/15 | 1,182 | 1,215 | 1,182 | 1,215 | +3.98% | 25,200 | - | -1.58% | - | - |
| 11/14 | 1,200 | 1,200 | 1,163 | 1,168 | -2.38% | 22,400 | - | -5.43% | - | - |
| 11/13 | 1,183 | 1,206 | 1,183 | 1,197 | +1.18% | 18,000 | - | -3.27% | - | - |
| 11/12 | 1,198 | 1,224 | 1,183 | 1,183 | -1.25% | 10,200 | - | -4.56% | - | - |
| 11/09 | 1,196 | 1,213 | 1,189 | 1,198 | +1.18% | 22,800 | - | -3.58% | - | - |
| 11/08 | 1,221 | 1,221 | 1,181 | 1,184 | -3.03% | 52,600 | - | -4.86% | - | - |
| 11/07 | 1,243 | 1,258 | 1,213 | 1,221 | -2.01% | 22,200 | - | -2.2% | - | - |
| 11/06 | 1,254 | 1,256 | 1,203 | 1,246 | -0.68% | 53,000 | - | -0.28% | - | - |
| 11/05 | 1,297 | 1,297 | 1,245 | 1,254 | -2.6% | 17,400 | - | +0.48% | - | - |
| 11/02 | 1,257 | 1,288 | 1,255 | 1,288 | +4.34% | 31,200 | - | +3.25% | - | - |
| 11/01 | 1,228 | 1,237 | 1,228 | 1,234 | -0.84% | 15,800 | - | -0.8% | - | - |
| 10/31 | 1,190 | 1,245 | 1,190 | 1,245 | +7.75% | 80,400 | - | +0.04% | - | - |
| 10/30 | 1,255 | 1,287 | 1,125 | 1,155 | -8.77% | 139,200 | - | -7.08% | - | - |
