株価チャート
2011/12/12～2013/03/26
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 |
| 03/26 | 420 | 420 | 404 | 404 | -3.12% | 2,000 | 47億6720万 | +7.16% | 6.11 | - |
| 03/25 | 417 | 417 | 417 | 417 | 0% | 1,000 | 49億2060万 | +10.9% | 6.31 | - |
| 03/22 | 401 | 417 | 401 | 417 | +2.21% | 4,000 | 49億2060万 | +11.5% | 6.31 | - |
| 03/21 | 400 | 408 | 400 | 408 | +4.62% | 4,000 | 48億1440万 | +9.68% | 6.17 | - |
| 03/19 | 383 | 396 | 383 | 390 | +0.52% | 5,000 | 46億200万 | +5.12% | 5.9 | - |
| 03/18 | 422 | 423 | 382 | 388 | -2.51% | 11,000 | 45億7840万 | +4.86% | 5.87 | - |
| 03/15 | 420 | 438 | 398 | 398 | +9.34% | 25,000 | 46億9640万 | +7.86% | 6.02 | - |
| 03/14 | 364 | 364 | 364 | 364 | -0.27% | 1,000 | 42億9520万 | -0.82% | 5.51 | - |
| 03/13 | 365 | 365 | 365 | 365 | -1.08% | 1,000 | 43億700万 | -0.54% | 5.52 | - |
| 03/11 | 369 | 369 | 369 | 369 | +2.22% | 1,000 | 43億5420万 | +0.54% | 5.58 | - |
| 03/08 | 361 | 361 | 361 | 361 | -1.1% | 1,000 | 42億5980万 | -1.63% | 5.46 | - |
| 03/07 | 367 | 367 | 365 | 365 | 0% | 3,000 | 43億700万 | -0.54% | 5.52 | - |
| 03/05 | 365 | 365 | 365 | 365 | -1.88% | 1,000 | 43億700万 | -0.27% | 5.52 | - |
| 03/04 | 373 | 373 | 372 | 372 | +1.92% | 2,000 | 43億8960万 | +1.64% | 5.63 | - |
| 02/26 | 365 | 365 | 365 | 365 | 0% | 1,000 | 43億700万 | -0.27% | 5.52 | - |
| 02/22 | 365 | 365 | 365 | 365 | -1.88% | 1,000 | 43億700万 | 0% | 5.52 | - |
| 02/21 | 372 | 372 | 372 | 372 | +1.92% | 1,000 | 43億8960万 | +1.92% | 5.63 | - |
| 02/15 | 378 | 389 | 365 | 365 | -3.44% | 6,000 | 43億700万 | +0.27% | 5.52 | - |
| 02/14 | 377 | 378 | 377 | 378 | 0% | 3,000 | 44億6040万 | +3.85% | 5.72 | - |
| 02/12 | 378 | 378 | 378 | 378 | +1.61% | 1,000 | 44億6040万 | +3.85% | 5.72 | - |
| 02/07 | 372 | 372 | 372 | 372 | +0.54% | 3,000 | 43億8960万 | +2.48% | 5.63 | - |
| 02/06 | 370 | 370 | 370 | 370 | +1.09% | 1,000 | 43億6600万 | +2.21% | 5.6 | - |
| 02/04 | 375 | 398 | 366 | 366 | +1.39% | 6,000 | 43億1880万 | +1.1% | 5.54 | - |
| 02/01 | 361 | 361 | 361 | 361 | 0% | 1,000 | 42億5980万 | -0.28% | 5.46 | - |
| 01/31 | 361 | 361 | 361 | 361 | -1.63% | 1,000 | 42億5980万 | -0.55% | 5.46 | - |
| 01/28 | 367 | 367 | 367 | 367 | 0% | 1,000 | 43億3060万 | +0.82% | 5.55 | - |
| 01/25 | 367 | 367 | 367 | 367 | -2.13% | 1,000 | 43億3060万 | +0.82% | 5.55 | - |
| 01/21 | 375 | 375 | 375 | 375 | +2.74% | 3,000 | 44億2500万 | +3.02% | 5.67 | - |
| 01/18 | 364 | 365 | 364 | 365 | -3.95% | 2,000 | 43億700万 | 0% | 5.52 | - |
| 01/16 | 380 | 380 | 380 | 380 | +5.85% | 1,000 | 44億8400万 | +3.83% | 5.75 | - |
| 01/11 | 358 | 359 | 358 | 359 | +0.28% | 11,000 | 42億3620万 | -2.18% | 5.43 | - |
| 01/10 | 359 | 359 | 358 | 358 | -0.28% | 2,000 | 42億2440万 | -2.72% | 5.41 | - |
| 01/09 | 359 | 359 | 359 | 359 | 0% | 1,000 | 42億3620万 | -2.97% | 5.43 | - |
| 01/04 | 359 | 359 | 359 | 359 | 0% | 3,000 | 42億3620万 | -3.49% | 5.43 | - |
| 2012 |
| 12/28 | 359 | 359 | 359 | 359 | -0.28% | 3,000 | - | -3.75% | - | - |
| 12/26 | 360 | 360 | 360 | 360 | 0% | 1,000 | - | -4% | - | - |
| 12/21 | 360 | 360 | 360 | 360 | 0% | 1,000 | - | -4.76% | - | - |
| 12/17 | 360 | 360 | 360 | 360 | 0% | 1,000 | - | -5.51% | - | - |
| 12/10 | 360 | 360 | 360 | 360 | +0.84% | 1,000 | - | -6.25% | - | - |
| 12/06 | 357 | 357 | 357 | 357 | +2% | 1,000 | - | -7.51% | - | - |
| 12/05 | 346 | 350 | 346 | 350 | -1.13% | 3,000 | - | -10.49% | - | - |
| 12/04 | 355 | 355 | 354 | 354 | -4.32% | 3,000 | - | -10.38% | - | - |
| 11/26 | 370 | 370 | 370 | 370 | +2.21% | 1,000 | - | -7.5% | - | - |
| 11/21 | 362 | 362 | 362 | 362 | +2.84% | 1,000 | - | -10.62% | - | - |
| 11/20 | 352 | 352 | 352 | 352 | +0.57% | 1,000 | - | -13.94% | - | - |
| 11/15 | 377 | 377 | 350 | 350 | -7.16% | 4,000 | - | -15.25% | - | - |
| 11/12 | 377 | 377 | 377 | 377 | 0% | 1,000 | - | -9.59% | - | - |
| 10/31 | 377 | 377 | 377 | 377 | 0% | 3,000 | - | -10.24% | - | - |
| 10/30 | 377 | 377 | 377 | 377 | +0.53% | 2,000 | - | -10.45% | - | - |
| 10/29 | 375 | 375 | 375 | 375 | +0.81% | 2,000 | - | -11.97% | - | - |
| 10/25 | 366 | 372 | 366 | 372 | +1.92% | 4,000 | - | -13.49% | - | - |
| 10/22 | 358 | 365 | 358 | 365 | -8.29% | 6,000 | - | -16.28% | - | - |
| 10/15 | 398 | 398 | 398 | 398 | 0% | 1,000 | - | -9.95% | - | - |
| 09/26 | 398 | 398 | 398 | 398 | 0% | 1,000 | - | -10.96% | - | - |
| 09/21 | 398 | 398 | 398 | 398 | +1.02% | 1,000 | - | -11.95% | - | - |
| 09/19 | 394 | 394 | 394 | 394 | -3.19% | 1,000 | - | -13.79% | - | - |
| 09/10 | 407 | 407 | 407 | 407 | +1.75% | 1,000 | - | -11.71% | - | - |
| 08/23 | 400 | 400 | 400 | 400 | 0% | 2,000 | - | -13.79% | - | - |
| 08/21 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | -14.53% | - | - |
| 08/20 | 400 | 400 | 400 | 400 | -8.47% | 1,000 | - | -15.07% | - | - |
| 08/15 | 437 | 437 | 437 | 437 | 0% | 1,000 | - | -7.81% | - | - |
| 08/10 | 437 | 437 | 437 | 437 | +2.82% | 1,000 | - | -8% | - | - |
| 08/01 | 425 | 425 | 425 | 425 | +0.71% | 1,000 | - | -10.9% | - | - |
| 07/23 | 422 | 422 | 422 | 422 | -10.21% | 1,000 | - | -11.9% | - | - |
| 07/17 | 470 | 470 | 470 | 470 | 0% | 3,000 | - | -2.69% | - | - |
| 07/10 | 470 | 470 | 470 | 470 | -1.05% | 1,000 | - | -3.09% | - | - |
| 07/06 | 475 | 475 | 475 | 475 | -0.42% | 1,000 | - | -2.26% | - | - |
| 07/02 | 477 | 477 | 477 | 477 | +2.8% | 2,000 | - | -1.85% | - | - |
| 06/29 | 464 | 464 | 464 | 464 | +2.88% | 1,000 | - | -4.33% | - | - |
| 06/28 | 451 | 451 | 451 | 451 | 0% | 1,000 | - | -7.01% | - | - |
| 06/21 | 451 | 451 | 451 | 451 | 0% | 2,000 | - | -6.82% | - | - |
| 06/13 | 451 | 451 | 451 | 451 | +8.94% | 1,000 | - | -6.82% | - | - |
| 06/05 | 414 | 414 | 414 | 414 | -15.51% | 1,000 | - | -14.64% | - | - |
| 05/28 | 490 | 490 | 490 | 490 | 0% | 1,000 | - | +0.41% | - | - |
| 05/21 | 490 | 490 | 490 | 490 | -5.77% | 1,000 | - | +0.62% | - | - |
| 05/15 | 520 | 520 | 520 | 520 | 0% | 1,000 | - | +7% | - | - |
| 05/10 | 520 | 520 | 520 | 520 | 0% | 1,000 | - | +7.22% | - | - |
| 04/26 | 520 | 520 | 520 | 520 | 0% | 1,000 | - | +7.66% | - | - |
| 04/23 | 520 | 520 | 520 | 520 | +1.96% | 1,000 | - | +8.33% | - | - |
| 04/16 | 510 | 510 | 510 | 510 | +2% | 1,000 | - | +6.69% | - | - |
| 03/21 | 500 | 500 | 500 | 500 | +1.63% | 1,000 | - | +5.04% | - | - |
| 03/12 | 492 | 492 | 492 | 492 | +1.65% | 1,000 | - | +3.8% | - | - |
| 03/09 | 484 | 484 | 484 | 484 | +1.68% | 1,000 | - | +2.33% | - | - |
| 03/07 | 476 | 476 | 476 | 476 | 0% | 1,000 | - | +0.85% | - | - |
| 03/06 | 476 | 476 | 476 | 476 | +1.71% | 1,000 | - | +1.28% | - | - |
| 03/01 | 468 | 468 | 468 | 468 | -4.68% | 1,000 | - | 0% | - | - |
| 02/27 | 491 | 491 | 491 | 491 | +1.66% | 1,000 | - | +5.36% | - | - |
| 02/23 | 483 | 483 | 483 | 483 | -6.76% | 1,000 | - | +4.55% | - | - |
| 02/21 | 518 | 518 | 518 | 518 | +2.37% | 1,000 | - | +12.85% | - | - |
| 02/15 | 506 | 506 | 506 | 506 | +2.85% | 1,000 | - | +11.45% | - | - |
| 02/10 | 492 | 492 | 492 | 492 | +2.07% | 1,000 | - | +9.33% | - | - |
| 01/25 | 482 | 482 | 482 | 482 | +4.56% | 1,000 | - | +7.83% | - | - |
| 01/23 | 461 | 461 | 461 | 461 | +2.9% | 1,000 | - | +4.06% | - | - |
| 01/16 | 448 | 448 | 448 | 448 | +1.82% | 1,000 | - | +1.82% | - | - |
| 01/12 | 440 | 440 | 440 | 440 | -2.22% | 1,000 | - | +0.46% | - | - |
| 2011 |
| 12/27 | 450 | 450 | 450 | 450 | -6.64% | 2,000 | - | +2.97% | - | - |
| 12/26 | 482 | 482 | 482 | 482 | +0.42% | 1,000 | - | +10.55% | - | - |
| 12/22 | 480 | 480 | 480 | 480 | +4.35% | 1,000 | - | +10.6% | - | - |
| 12/15 | 460 | 460 | 460 | 460 | -4.17% | 1,000 | - | +6.73% | - | - |
| 12/12 | 480 | 480 | 480 | 480 | 0% | 1,000 | - | +11.89% | - | - |
