株価チャート
2012/10/04～2013/04/23
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 | 10/1, 株式分割 1→3 |
| 2013 |
| 04/23 | 407 | 413 | 405 | 407 | +0.49% | 48,000 | 53億3525万 | +2.6% | 4.36 | 1.22 |
| 04/22 | 412 | 416 | 400 | 405 | +0.83% | 125,100 | 53億905万 | +1.59% | 4.34 | 1.21 |
| 04/19 | 390 | 420 | 390 | 402 | +4.78% | 190,800 | 52億6539万 | +0.25% | 4.31 | 1.2 |
| 04/18 | 388 | 395 | 381 | 384 | -1.2% | 51,300 | 50億2526万 | -4.8% | 4.11 | 1.15 |
| 04/17 | 390 | 393 | 384 | 388 | +0.43% | 40,800 | 50億8639万 | -3.88% | 4.16 | 1.16 |
| 04/16 | 384 | 393 | 377 | 387 | -2.52% | 61,200 | 50億6456万 | -4.53% | 4.14 | 1.16 |
| 04/15 | 372 | 398 | 372 | 397 | +6.06% | 109,800 | 51億9554万 | -2.3% | 4.25 | 1.19 |
| 04/12 | 367 | 378 | 366 | 374 | +1.08% | 45,600 | 48億9865万 | -7.65% | 4.01 | 1.12 |
| 04/11 | 378 | 379 | 367 | 370 | -0.54% | 84,600 | 48億4626万 | -8.87% | 3.96 | 1.11 |
| 04/10 | 386 | 386 | 367 | 372 | -3.38% | 111,000 | 48億7245万 | -8.82% | 3.99 | 1.11 |
| 04/09 | 389 | 395 | 381 | 385 | -0.94% | 74,100 | 50億4273万 | -6.1% | 4.12 | 1.15 |
| 04/08 | 395 | 395 | 380 | 389 | +1.39% | 95,700 | 50億9075万 | -5.2% | 4.16 | 1.16 |
| 04/05 | 400 | 400 | 380 | 383 | +1.86% | 90,600 | 50億2090万 | -6.5% | 4.11 | 1.15 |
| 04/04 | 372 | 379 | 363 | 376 | +0.62% | 64,500 | 49億2921万 | -8.21% | 4.03 | 1.13 |
| 04/03 | 375 | 380 | 372 | 374 | +0.18% | 58,500 | 48億9865万 | -8.78% | 4.01 | 1.12 |
| 04/02 | 344 | 376 | 344 | 373 | +3.42% | 116,400 | 48億8992万 | -8.94% | 4 | 1.12 |
| 04/01 | 395 | 395 | 352 | 361 | -8.61% | 165,000 | 47億2837万 | -11.95% | 3.87 | 1.08 |
| 03/29 | 403 | 403 | 384 | 395 | -2.23% | 169,200 | 51億7371万 | -4.13% | 4.23 | 1.18 |
| 03/28 | 426 | 426 | 400 | 404 | -5.24% | 130,800 | 52億9159万 | -2.18% | 4.33 | 1.21 |
| 03/27 | 428 | 433 | 426 | 426 | -0.47% | 39,900 | 55億8411万 | +3.48% | 4.57 | 1.28 |
| 03/26 | 437 | 438 | 426 | 428 | -2.95% | 111,000 | 56億1031万 | +4.47% | 4.59 | 1.28 |
| 03/25 | 443 | 451 | 437 | 441 | +0.68% | 86,700 | 57億8058万 | +8.7% | 4.73 | 1.32 |
| 03/22 | 443 | 446 | 436 | 438 | -1.05% | 60,600 | 57億4129万 | +9.04% | 4.7 | 1.31 |
| 03/21 | 430 | 447 | 430 | 443 | +3.75% | 124,200 | 58億241万 | +11.31% | 4.75 | 1.33 |
| 03/19 | 444 | 447 | 424 | 427 | -5.18% | 183,900 | 55億9284万 | +8.93% | 4.57 | 1.28 |
| 03/18 | 457 | 458 | 439 | 450 | -1.53% | 164,400 | 58億9846万 | +16.07% | 4.82 | 1.35 |
| 03/15 | 453 | 470 | 438 | 457 | +2.39% | 444,900 | 59億9015万 | +19.72% | 4.9 | 1.37 |
| 03/14 | 422 | 450 | 407 | 447 | +7.2% | 423,300 | 58億5044万 | +18.48% | 4.79 | 1.34 |
| 03/13 | 402 | 422 | 402 | 417 | -1.19% | 243,000 | 54億5750万 | +12.31% | 4.46 | 1.25 |
| 03/12 | 391 | 422 | 377 | 422 | +7.29% | 303,300 | 55億2299万 | +14.9% | 4.52 | 1.26 |
| 03/11 | 393 | 401 | 386 | 393 | +0.68% | 120,000 | 51億4751万 | +8.56% | 4.21 | 1.18 |
| 03/08 | 405 | 405 | 385 | 390 | -1.68% | 150,900 | 51億1258万 | +8.73% | 4.18 | 1.17 |
| 03/07 | 417 | 417 | 397 | 397 | -3.8% | 129,900 | 51億9990万 | +11.83% | 4.25 | 1.19 |
| 03/06 | 431 | 431 | 393 | 413 | -3.13% | 263,100 | 54億510万 | +17.57% | 4.42 | 1.24 |
| 03/05 | 390 | 432 | 386 | 426 | +10.65% | 467,100 | 55億7974万 | +22.77% | 4.56 | 1.28 |
| 03/04 | 392 | 393 | 377 | 385 | +0.7% | 130,200 | 50億4273万 | +12.24% | 4.12 | 1.15 |
| 03/01 | 377 | 383 | 370 | 382 | -0.26% | 78,900 | 50億780万 | +12.12% | 4.1 | 1.15 |
| 02/28 | 382 | 390 | 379 | 383 | +0.88% | 97,500 | 50億2090万 | +13.41% | 4.11 | 1.15 |
| 02/27 | 376 | 393 | 367 | 380 | +3.07% | 152,400 | 49億7724万 | +13.1% | 4.07 | 1.14 |
| 02/26 | 377 | 381 | 368 | 369 | -4.33% | 172,500 | 48億2879万 | +10.38% | 3.95 | 1.1 |
| 02/25 | 400 | 405 | 383 | 385 | -4.15% | 186,000 | 50億4709万 | +16.06% | 4.13 | 1.15 |
| 02/22 | 388 | 410 | 387 | 402 | -1.95% | 273,900 | 52億6539万 | +22.19% | 4.31 | 1.2 |
| 02/21 | 398 | 427 | 388 | 410 | +3.8% | 471,600 | 53億7018万 | +26.15% | 4.39 | 1.23 |
| 02/20 | 397 | 413 | 377 | 395 | +8.32% | 677,100 | 51億7371万 | +23.05% | 4.23 | 1.18 |
| 02/19 | 343 | 365 | 343 | 365 | +6.52% | 318,000 | 47億7640万 | +15.4% | 3.91 | 1.09 |
| 02/18 | 344 | 345 | 332 | 342 | +3.95% | 127,200 | 44億8388万 | +9.72% | 3.67 | 1.03 |
| 02/15 | 340 | 352 | 316 | 329 | -0.7% | 462,600 | 43億1360万 | +6.58% | 3.53 | 0.99 |
| 02/14 | 317 | 332 | 310 | 332 | +8.15% | 185,700 | 43億4417万 | +8.39% | 3.55 | 0.99 |
| 02/13 | 313 | 315 | 301 | 307 | -1.6% | 88,200 | 40億1672万 | +1.21% | 3.29 | 0.92 |
| 02/12 | 320 | 320 | 307 | 312 | +0.86% | 81,600 | 40億8221万 | +3.2% | 3.34 | 0.93 |
| 02/08 | 320 | 320 | 309 | 309 | -4.14% | 64,800 | 40億4728万 | +3% | 3.31 | 0.93 |
| 02/07 | 311 | 333 | 311 | 322 | +4.54% | 202,200 | 42億2192万 | +8.17% | 3.45 | 0.97 |
| 02/06 | 305 | 310 | 304 | 308 | +1.09% | 26,700 | 40億3855万 | +4.17% | 3.3 | 0.92 |
| 02/05 | 307 | 309 | 300 | 305 | -2.24% | 89,700 | 39億9489万 | +3.74% | 3.27 | 0.91 |
| 02/04 | 308 | 314 | 307 | 312 | +2.41% | 60,000 | 40億8657万 | +6.85% | 3.34 | 0.93 |
| 02/01 | 306 | 308 | 301 | 305 | +1.56% | 37,800 | 39億9052万 | +5.06% | 3.26 | 0.91 |
| 01/31 | 302 | 306 | 295 | 300 | -2.17% | 106,200 | 39億2940万 | +4.17% | 3.21 | 0.9 |
| 01/30 | 310 | 314 | 302 | 307 | -1.08% | 70,500 | 40億1672万 | +7.23% | 3.29 | 0.92 |
| 01/29 | 316 | 318 | 307 | 310 | -2.11% | 90,300 | 40億6038万 | +9.15% | 3.32 | 0.93 |
| 01/28 | 327 | 327 | 316 | 317 | -3.06% | 93,000 | 41億4770万 | +12.29% | 3.39 | 0.95 |
| 01/25 | 327 | 330 | 325 | 327 | -1.01% | 49,200 | 42億7868万 | +17.08% | 3.5 | 0.98 |
| 01/24 | 326 | 332 | 318 | 330 | +1.96% | 104,400 | 43億2234万 | +19.57% | 3.54 | 0.99 |
| 01/23 | 326 | 326 | 319 | 324 | -0.82% | 102,900 | 42億3938万 | +18.56% | 3.47 | 0.97 |
| 01/22 | 330 | 330 | 313 | 326 | -0.1% | 148,800 | 42億7431万 | +20.86% | 3.5 | 0.98 |
| 01/21 | 333 | 337 | 317 | 327 | +3.38% | 330,300 | 42億7868万 | +22.35% | 3.5 | 0.98 |
| 01/18 | 306 | 316 | 302 | 316 | +5.57% | 204,900 | 41億3896万 | +19.25% | 3.39 | 0.95 |
| 01/17 | 300 | 306 | 287 | 299 | +0.9% | 221,400 | 39億2066万 | +14.25% | 3.21 | 0.9 |
| 01/16 | 287 | 300 | 283 | 297 | +7.1% | 327,900 | 38億8574万 | +13.67% | 3.18 | 0.89 |
| 01/15 | 267 | 277 | 264 | 277 | +5.73% | 87,600 | 36億2814万 | +6.54% | 2.97 | 0.83 |
| 01/11 | 261 | 263 | 260 | 262 | +0.51% | 23,100 | 34億3167万 | +1.16% | 2.81 | 0.79 |
| 01/10 | 264 | 264 | 260 | 261 | -1.01% | 33,600 | 34億1421万 | +1.03% | 2.79 | 0.78 |
| 01/09 | 267 | 267 | 262 | 263 | -1% | 36,000 | 34億4914万 | +2.07% | 2.82 | 0.79 |
| 01/08 | 267 | 270 | 266 | 266 | -0.13% | 35,400 | 34億8406万 | +3.1% | 2.85 | 0.8 |
| 01/07 | 268 | 272 | 265 | 266 | -0.25% | 55,500 | 34億8843万 | +3.63% | 2.85 | 0.8 |
| 01/04 | 271 | 271 | 266 | 267 | +0.25% | 60,000 | 34億9716万 | +3.89% | 2.86 | 0.8 |
| 2012 |
| 12/28 | 260 | 278 | 257 | 266 | +3.1% | 119,400 | - | +4.04% | - | - |
| 12/27 | 260 | 262 | 255 | 258 | -0.64% | 47,400 | - | +0.91% | - | - |
| 12/26 | 255 | 261 | 253 | 260 | -1.02% | 76,200 | - | +1.56% | - | - |
| 12/25 | 263 | 269 | 261 | 263 | +1.68% | 172,800 | - | +2.6% | - | - |
| 12/21 | 258 | 264 | 256 | 258 | +0.91% | 118,200 | - | +1.31% | - | - |
| 12/20 | 253 | 258 | 252 | 256 | +0.92% | 68,400 | - | +0.39% | - | - |
| 12/19 | 253 | 254 | 251 | 254 | +0.53% | 52,800 | - | -0.52% | - | - |
| 12/18 | 253 | 254 | 251 | 252 | +0.4% | 44,400 | - | -1.05% | - | - |
| 12/17 | 250 | 254 | 250 | 251 | +0.27% | 37,500 | - | -1.05% | - | - |
| 12/14 | 252 | 254 | 250 | 251 | -0.79% | 27,900 | - | -1.31% | - | - |
| 12/13 | 253 | 253 | 250 | 253 | -0.26% | 42,000 | - | -0.52% | - | - |
| 12/12 | 253 | 253 | 250 | 253 | +0.26% | 25,800 | - | -0.26% | - | - |
| 12/11 | 255 | 255 | 250 | 253 | -0.66% | 53,700 | - | -0.52% | - | - |
| 12/10 | 257 | 258 | 253 | 254 | -0.91% | 34,200 | - | +0.13% | - | - |
| 12/07 | 260 | 260 | 256 | 257 | -2.41% | 45,000 | - | +1.05% | - | - |
| 12/06 | 265 | 266 | 259 | 263 | -0.75% | 62,100 | - | +3.54% | - | - |
| 12/05 | 256 | 265 | 254 | 265 | +2.71% | 103,200 | - | +4.33% | - | - |
| 12/04 | 254 | 259 | 253 | 258 | +1.31% | 42,000 | - | +1.98% | - | - |
| 12/03 | 253 | 257 | 252 | 255 | +0.53% | 32,100 | - | +0.66% | - | - |
| 11/30 | 255 | 256 | 251 | 253 | -0.65% | 35,700 | - | +0.13% | - | - |
| 11/29 | 253 | 257 | 252 | 255 | +0.26% | 30,000 | - | +0.79% | - | - |
| 11/28 | 255 | 256 | 253 | 254 | -0.52% | 18,000 | - | +0.53% | - | - |
| 11/27 | 256 | 257 | 254 | 256 | 0% | 15,900 | - | +1.05% | - | - |
| 11/26 | 257 | 258 | 254 | 256 | +0.39% | 28,200 | - | +1.05% | - | - |
| 11/22 | 255 | 257 | 254 | 255 | +0.13% | 30,300 | - | +0.26% | - | - |
| 11/21 | 253 | 257 | 253 | 254 | -0.91% | 34,800 | - | +0.13% | - | - |
| 11/20 | 257 | 259 | 253 | 257 | 0% | 39,300 | - | +1.05% | - | - |
| 11/19 | 257 | 258 | 255 | 257 | 0% | 18,900 | - | +1.05% | - | - |
| 11/16 | 254 | 260 | 254 | 257 | +0.92% | 65,700 | - | +1.05% | - | - |
| 11/15 | 253 | 257 | 247 | 254 | 0% | 36,000 | - | +0.13% | - | - |
| 11/14 | 257 | 259 | 247 | 254 | +7.46% | 161,400 | - | -0.26% | - | - |
| 11/13 | 235 | 244 | 235 | 237 | -1.93% | 50,400 | - | -7.55% | - | - |
| 11/12 | 247 | 248 | 240 | 241 | -2.29% | 31,800 | - | -6.1% | - | - |
| 11/09 | 250 | 252 | 243 | 247 | -1.46% | 56,100 | - | -4.63% | - | - |
| 11/08 | 251 | 256 | 250 | 251 | -0.27% | 34,500 | - | -3.96% | - | - |
| 11/07 | 253 | 257 | 251 | 251 | -0.79% | 27,900 | - | - | - | - |
| 11/06 | 259 | 259 | 250 | 253 | -1.94% | 73,200 | - | - | - | - |
| 11/05 | 259 | 263 | 257 | 258 | -1.02% | 50,100 | - | - | - | - |
| 11/02 | 253 | 265 | 253 | 261 | +3.16% | 110,400 | - | - | - | - |
| 11/01 | 252 | 253 | 249 | 253 | +1.07% | 58,500 | - | - | - | - |
| 10/31 | 251 | 257 | 249 | 250 | 0% | 79,200 | - | - | - | - |
| 10/30 | 249 | 255 | 249 | 250 | +0.13% | 78,600 | - | - | - | - |
| 10/29 | 253 | 253 | 249 | 250 | -1.45% | 35,400 | - | - | - | - |
| 10/26 | 253 | 254 | 248 | 254 | -0.78% | 87,000 | - | - | - | - |
| 10/25 | 256 | 257 | 252 | 256 | +0.39% | 98,400 | - | - | - | - |
| 10/24 | 257 | 259 | 254 | 255 | -1.42% | 58,800 | - | - | - | - |
| 10/23 | 259 | 260 | 256 | 258 | -1.52% | 108,600 | - | - | - | - |
| 10/22 | 270 | 270 | 258 | 262 | -1.75% | 153,600 | - | - | - | - |
| 10/19 | 265 | 271 | 261 | 267 | +2.82% | 79,200 | - | - | - | - |
| 10/18 | 255 | 260 | 253 | 260 | +2.5% | 84,000 | - | - | - | - |
| 10/17 | 260 | 260 | 252 | 253 | -2.56% | 91,800 | - | - | - | - |
| 10/16 | 263 | 263 | 252 | 260 | +2.23% | 61,800 | - | - | - | - |
| 10/15 | 268 | 271 | 252 | 254 | -4.98% | 103,800 | - | - | - | - |
| 10/12 | 273 | 274 | 267 | 268 | -2.19% | 137,100 | - | - | - | - |
| 10/11 | 270 | 280 | 270 | 274 | 0% | 120,600 | - | - | - | - |
| 10/10 | 276 | 287 | 270 | 274 | +2.37% | 340,500 | - | - | - | - |
| 10/09 | 285 | 285 | 267 | 267 | -5.65% | 297,300 | - | - | - | - |
| 10/05 | 288 | 293 | 272 | 283 | -4.6% | 584,700 | - | - | - | - |
| 10/04 | 313 | 326 | 292 | 297 | 0% | 2,702,100 | - | - | - | - |
