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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 53 | 56 | 52 | 56 | +14.34% | 4,123,200 | 75億5080万 | +12.4% | 26.43 | 3.04 |
| 03/28 | 49 | 50 | 49 | 49 | -0.2% | 501,000 | 66億359万 | +0.31% | 23.12 | 2.66 |
| 03/27 | 49 | 49 | 49 | 49 | -0.2% | 408,000 | 66億1703万 | -1.5% | 23.16 | 2.66 |
| 03/26 | 50 | 50 | 49 | 49 | -0.1% | 411,000 | 66億3046万 | -1.3% | 23.21 | 2.67 |
| 03/25 | 50 | 50 | 49 | 49 | -0.8% | 510,500 | 66億3718万 | +0.82% | 23.23 | 2.67 |
| 03/22 | 51 | 51 | 50 | 50 | -2.16% | 630,500 | 66億9092万 | +1.63% | 23.42 | 2.69 |
| 03/21 | 52 | 52 | 51 | 51 | -0.59% | 496,200 | 68億3872万 | +3.88% | 23.94 | 2.75 |
| 03/19 | 52 | 52 | 51 | 51 | +0.99% | 983,000 | 68億7902万 | +4.49% | 24.08 | 2.77 |
| 03/18 | 49 | 51 | 49 | 51 | +3.15% | 1,295,800 | 68億1184万 | +3.47% | 23.85 | 2.74 |
| 03/15 | 49 | 49 | 49 | 49 | 0% | 393,900 | 66億359万 | +0.31% | 23.12 | 2.66 |
| 03/14 | 49 | 49 | 49 | 49 | +0.31% | 297,400 | 66億359万 | +0.31% | 23.12 | 2.66 |
| 03/13 | 49 | 49 | 49 | 49 | +0.1% | 467,200 | 65億8344万 | 0% | 23.05 | 2.65 |
| 03/12 | 49 | 49 | 49 | 49 | -0.71% | 679,500 | 65億7672万 | -0.1% | 23.02 | 2.64 |
| 03/11 | 49 | 49 | 49 | 49 | +0.51% | 537,000 | 66億2375万 | -1.4% | 23.19 | 2.66 |
| 03/08 | 49 | 50 | 49 | 49 | 0% | 467,400 | 65億9016万 | -1.9% | 23.07 | 2.65 |
| 03/07 | 50 | 50 | 49 | 49 | 0% | 645,000 | 65億9016万 | -1.9% | 23.07 | 2.65 |
| 03/06 | 49 | 49 | 49 | 49 | +0.31% | 594,400 | 65億9016万 | -3.82% | 23.07 | 2.65 |
| 03/05 | 49 | 49 | 49 | 49 | -0.61% | 378,700 | 65億7000万 | -4.12% | 23 | 2.64 |
| 03/04 | 50 | 50 | 49 | 49 | -0.51% | 318,500 | 66億1031万 | -5.38% | 23.14 | 2.66 |
| 03/01 | 49 | 49 | 49 | 49 | +1.33% | 232,200 | 66億4390万 | -4.9% | 23.26 | 2.67 |
| 02/28 | 49 | 49 | 49 | 49 | -0.81% | 516,800 | 65億5657万 | -6.15% | 22.95 | 2.64 |
| 02/27 | 49 | 50 | 49 | 49 | -0.4% | 398,600 | 66億1031万 | -7.17% | 23.14 | 2.66 |
| 02/26 | 50 | 50 | 49 | 49 | -1.4% | 496,800 | 66億3718万 | -6.79% | 23.23 | 2.67 |
| 02/25 | 50 | 51 | 50 | 50 | +0.3% | 608,500 | 67億3123万 | -7.22% | 23.56 | 2.71 |
| 02/22 | 50 | 50 | 50 | 50 | -0.1% | 566,400 | 67億1108万 | -7.5% | 23.49 | 2.7 |
| 02/21 | 49 | 50 | 49 | 50 | 0% | 594,700 | 67億1780万 | -7.41% | 23.52 | 2.7 |
| 02/20 | 50 | 51 | 49 | 50 | +0.7% | 650,900 | 67億1780万 | -7.41% | 23.52 | 2.7 |
| 02/19 | 48 | 51 | 48 | 50 | +3.65% | 1,369,300 | 66億7077万 | -9.73% | 23.35 | 2.68 |
| 02/18 | 47 | 48 | 47 | 48 | +1.59% | 826,000 | 64億3565万 | -12.91% | 22.53 | 2.59 |
| 02/15 | 49 | 50 | 47 | 47 | -2.68% | 1,059,400 | 63億3488万 | -15.8% | 22.18 | 2.55 |
| 02/14 | 48 | 50 | 48 | 48 | +0.94% | 790,200 | 65億954万 | -13.48% | 22.79 | 2.62 |
| 02/13 | 50 | 50 | 48 | 48 | -4% | 1,253,100 | 64億4908万 | -15.79% | 22.58 | 2.59 |
| 02/12 | 51 | 51 | 50 | 50 | -0.99% | 973,800 | 67億1780万 | -12.28% | 23.52 | 2.7 |
| 02/08 | 50 | 51 | 50 | 51 | 0% | 1,166,800 | 67億8497万 | -11.4% | 23.75 | 2.73 |
| 02/07 | 51 | 51 | 50 | 51 | -0.59% | 1,053,600 | 67億8497万 | -11.4% | 23.75 | 2.73 |
| 02/06 | 52 | 53 | 50 | 51 | -1.17% | 2,605,100 | 68億2528万 | -10.88% | 23.89 | 2.74 |
| 02/05 | 48 | 51 | 48 | 51 | -9.98% | 6,732,400 | 69億589万 | -9.82% | 24.18 | 2.78 |
| 02/04 | 58 | 59 | 57 | 57 | -1.72% | 1,361,200 | 76億7172万 | +0.18% | 26.86 | 3.09 |
| 02/01 | 58 | 59 | 58 | 58 | -0.34% | 958,700 | 78億608万 | +1.93% | 27.33 | 3.14 |
| 01/31 | 59 | 59 | 58 | 58 | +0.34% | 867,400 | 78億3295万 | +2.28% | 27.42 | 3.15 |
| 01/30 | 58 | 59 | 58 | 58 | +0.17% | 897,700 | 78億608万 | +1.93% | 27.33 | 3.14 |
| 01/29 | 59 | 59 | 58 | 58 | -1.53% | 1,100,500 | 77億9264万 | +3.57% | 27.28 | 3.13 |
| 01/28 | 60 | 60 | 58 | 59 | -2.48% | 1,495,100 | 79億1356万 | +5.18% | 27.7 | 3.18 |
| 01/25 | 60 | 62 | 59 | 60 | +1.85% | 1,418,800 | 81億1510万 | +7.86% | 28.41 | 3.26 |
| 01/24 | 60 | 60 | 58 | 59 | +2.95% | 1,084,000 | 79億6731万 | +5.89% | 27.89 | 3.2 |
| 01/23 | 61 | 61 | 58 | 58 | -5.26% | 1,613,800 | 77億3890万 | +4.73% | 27.09 | 3.11 |
| 01/22 | 58 | 61 | 58 | 61 | +4.65% | 1,838,100 | 81億6884万 | +10.55% | 28.6 | 3.29 |
| 01/21 | 57 | 59 | 57 | 58 | +1.57% | 970,000 | 78億608万 | +5.64% | 27.33 | 3.14 |
| 01/18 | 57 | 58 | 57 | 57 | +1.42% | 748,000 | 76億8516万 | +4% | 26.9 | 3.09 |
| 01/17 | 57 | 59 | 56 | 56 | -2.59% | 1,082,900 | 75億7767万 | +4.44% | 26.53 | 3.05 |
| 01/16 | 60 | 60 | 57 | 58 | -4.14% | 1,353,300 | 77億7921万 | +7.22% | 27.23 | 3.13 |
| 01/15 | 62 | 62 | 60 | 60 | -2.58% | 1,500,100 | 81億1510万 | +11.85% | 28.41 | 3.26 |
| 01/11 | 63 | 63 | 61 | 62 | +1.47% | 2,466,500 | 83億3007万 | +14.81% | 29.16 | 3.35 |
| 01/10 | 58 | 61 | 58 | 61 | +6.82% | 2,740,500 | 82億915万 | +15.28% | 28.74 | 3.3 |
| 01/09 | 57 | 58 | 57 | 57 | +1.6% | 685,800 | 76億8516万 | +7.92% | 26.9 | 3.09 |
| 01/08 | 58 | 59 | 56 | 56 | +0.9% | 1,629,400 | 75億6424万 | +6.23% | 26.48 | 3.04 |
| 01/07 | 54 | 57 | 53 | 56 | +4.3% | 1,518,000 | 74億9706万 | +7.31% | 26.25 | 3.01 |
| 01/04 | 54 | 54 | 53 | 54 | +0.56% | 910,900 | 71億8804万 | +2.88% | 25.16 | 2.89 |
| 2012 |
| 12/28 | 53 | 54 | 53 | 53 | -0.93% | 570,400 | - | +2.31% | - | - |
| 12/27 | 52 | 55 | 51 | 54 | +4.07% | 1,529,800 | - | +3.27% | - | - |
| 12/26 | 52 | 52 | 51 | 52 | -0.58% | 757,400 | - | -0.77% | - | - |
| 12/25 | 52 | 52 | 52 | 52 | 0% | 528,800 | - | -0.19% | - | - |
| 12/21 | 53 | 53 | 52 | 52 | -1.7% | 852,700 | - | -0.19% | - | - |
| 12/20 | 53 | 53 | 53 | 53 | -0.56% | 526,100 | - | +1.54% | - | - |
| 12/19 | 53 | 53 | 52 | 53 | +1.14% | 842,800 | - | +2.12% | - | - |
| 12/18 | 54 | 54 | 52 | 53 | -2.05% | 976,100 | - | +0.96% | - | - |
| 12/17 | 55 | 55 | 54 | 54 | 0% | 847,900 | - | +3.08% | - | - |
| 12/14 | 55 | 55 | 54 | 54 | +3.28% | 2,817,300 | - | +1.13% | - | - |
| 12/13 | 52 | 52 | 51 | 52 | 0% | 634,300 | - | -2.08% | - | - |
| 12/12 | 51 | 52 | 51 | 52 | +1.37% | 450,200 | - | -2.08% | - | - |
| 12/11 | 52 | 52 | 51 | 51 | -0.78% | 420,100 | - | -5.19% | - | - |
| 12/10 | 52 | 52 | 51 | 52 | -0.19% | 513,500 | - | -4.44% | - | - |
| 12/07 | 52 | 52 | 51 | 52 | 0% | 617,200 | - | -4.26% | - | - |
| 12/06 | 52 | 52 | 51 | 52 | -0.19% | 420,900 | - | -4.26% | - | - |
| 12/05 | 52 | 52 | 52 | 52 | 0% | 238,500 | - | -4.07% | - | - |
| 12/04 | 52 | 53 | 52 | 52 | -1.15% | 417,400 | - | -4.07% | - | - |
| 12/03 | 52 | 53 | 52 | 52 | +0.58% | 304,000 | - | -2.96% | - | - |
| 11/30 | 52 | 53 | 52 | 52 | +0.58% | 507,100 | - | -3.52% | - | - |
| 11/29 | 52 | 53 | 52 | 52 | 0% | 354,500 | - | -4.07% | - | - |
| 11/28 | 52 | 52 | 51 | 52 | -0.77% | 633,800 | - | -4.07% | - | - |
| 11/27 | 53 | 54 | 52 | 52 | -2.25% | 749,200 | - | -3.33% | - | - |
| 11/26 | 53 | 54 | 53 | 53 | +1.14% | 652,000 | - | -1.11% | - | - |
| 11/22 | 53 | 53 | 53 | 53 | 0% | 552,000 | - | -2.22% | - | - |
| 11/21 | 52 | 54 | 52 | 53 | +0.38% | 674,200 | - | -2.22% | - | - |
| 11/20 | 51 | 55 | 51 | 53 | +3.34% | 1,592,600 | - | -4.36% | - | - |
| 11/19 | 51 | 52 | 51 | 51 | +0.59% | 788,400 | - | -7.45% | - | - |
| 11/16 | 51 | 51 | 50 | 51 | -1.75% | 1,156,700 | - | -8% | - | - |
| 11/15 | 51 | 52 | 50 | 52 | +0.19% | 1,083,300 | - | -6.36% | - | - |
| 11/14 | 51 | 52 | 50 | 51 | +0.78% | 1,570,100 | - | -6.55% | - | - |
| 11/13 | 53 | 54 | 51 | 51 | -16.39% | 7,344,000 | - | -7.27% | - | - |
| 11/12 | 60 | 66 | 60 | 61 | +4.45% | 4,428,200 | - | +8.93% | - | - |
| 11/09 | 57 | 60 | 57 | 58 | 0% | 1,096,100 | - | +4.29% | - | - |
| 11/08 | 59 | 60 | 57 | 58 | -2.67% | 1,487,400 | - | +4.29% | - | - |
| 11/07 | 62 | 65 | 59 | 60 | -4.31% | 4,407,800 | - | +7.14% | - | - |
| 11/06 | 55 | 63 | 54 | 63 | +18.98% | 7,643,600 | - | +11.96% | - | - |
| 11/05 | 52 | 54 | 52 | 53 | -0.57% | 688,300 | - | -5.89% | - | - |
| 11/02 | 52 | 55 | 52 | 53 | +0.38% | 1,170,800 | - | -5.36% | - | - |
| 11/01 | 51 | 54 | 51 | 53 | +3.33% | 1,514,000 | - | -7.37% | - | - |
| 10/31 | 50 | 55 | 49 | 51 | +2.3% | 2,679,700 | - | -10.35% | - | - |
| 10/30 | 52 | 52 | 50 | 50 | -4.68% | 1,334,400 | - | -13.88% | - | - |
