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 |
|---|
| 2013 |
| 03/29 | 529 | 545 | 484 | 504 | -6.32% | 282,400 | 24億1601万 | +45.24% | 7.83 | 1.58 |
| 03/28 | 611 | 651 | 526 | 538 | -2.36% | 911,000 | 25億7899万 | +59.17% | 8.35 | 1.68 |
| 03/27 | 464 | 551 | 461 | 551 | +16.99% | 171,200 | 26億4131万 | +67.99% | 8.55 | 1.73 |
| 03/26 | 503 | 516 | 471 | 471 | -12.29% | 341,500 | 22億5782万 | +48.58% | 7.31 | 1.47 |
| 03/25 | 537 | 537 | 502 | 537 | +17.51% | 917,300 | 25億7420万 | +73.79% | 8.34 | 1.68 |
| 03/22 | 457 | 457 | 457 | 457 | +21.22% | 58,800 | 21億9071万 | +53.36% | 7.1 | 1.43 |
| 03/21 | 377 | 377 | 377 | 377 | +26.94% | 34,600 | 18億721万 | +29.55% | 5.85 | 1.18 |
| 03/19 | 295 | 299 | 285 | 297 | +2.41% | 60,100 | 14億2372万 | +3.13% | 4.61 | 0.93 |
| 03/18 | 299 | 301 | 288 | 290 | -5.23% | 65,200 | 13億9016万 | +0.69% | 4.5 | 0.91 |
| 03/15 | 306 | 306 | 301 | 306 | -0.65% | 14,500 | 14億6686万 | +5.52% | 4.75 | 0.96 |
| 03/14 | 305 | 308 | 295 | 308 | +1.65% | 34,000 | 14億7645万 | +6.21% | 4.78 | 0.96 |
| 03/13 | 302 | 308 | 300 | 303 | -0.98% | 24,100 | 14億5248万 | +4.12% | 4.7 | 0.95 |
| 03/12 | 311 | 319 | 301 | 306 | -0.97% | 29,900 | 14億6686万 | +4.79% | 4.75 | 0.96 |
| 03/11 | 300 | 313 | 299 | 309 | +3.69% | 54,000 | 14億8124万 | +5.46% | 4.8 | 0.97 |
| 03/08 | 301 | 302 | 285 | 298 | -0.67% | 37,200 | 14億2851万 | +1.36% | 4.63 | 0.93 |
| 03/07 | 293 | 308 | 289 | 300 | +3.09% | 71,200 | 14億3810万 | +1.69% | 4.66 | 0.94 |
| 03/06 | 289 | 293 | 283 | 291 | -0.34% | 20,300 | 13億9496万 | -1.36% | 4.52 | 0.91 |
| 03/05 | 285 | 294 | 285 | 292 | +2.82% | 34,300 | 13億9975万 | -1.35% | 4.53 | 0.91 |
| 03/04 | 280 | 286 | 279 | 284 | +1.43% | 32,100 | 13億6140万 | -4.38% | 4.41 | 0.89 |
| 03/01 | 274 | 281 | 273 | 280 | +2.19% | 12,700 | 13億4223万 | -6.35% | 4.35 | 0.88 |
| 02/28 | 270 | 278 | 267 | 274 | +1.48% | 24,000 | 13億1346万 | -8.97% | 4.25 | 0.86 |
| 02/27 | 275 | 275 | 266 | 270 | 0% | 36,300 | 12億9429万 | -11.18% | 4.19 | 0.85 |
| 02/26 | 277 | 282 | 265 | 270 | -5.59% | 107,100 | 12億9429万 | -11.76% | 4.19 | 0.85 |
| 02/25 | 280 | 286 | 277 | 286 | +2.14% | 21,200 | 13億7099万 | -7.44% | 4.44 | 0.9 |
| 02/22 | 275 | 280 | 269 | 280 | 0% | 14,700 | 13億4223万 | -9.97% | 4.35 | 0.88 |
| 02/21 | 284 | 284 | 275 | 280 | 0% | 38,100 | 13億4223万 | -10.26% | 4.35 | 0.88 |
| 02/20 | 272 | 280 | 272 | 280 | +1.82% | 10,100 | 13億4223万 | -10.83% | 4.35 | 0.88 |
| 02/19 | 266 | 281 | 265 | 275 | +3.77% | 27,100 | 13億1826万 | -12.7% | 4.27 | 0.86 |
| 02/18 | 263 | 272 | 256 | 265 | +1.92% | 29,700 | 12億7032万 | -16.4% | 4.11 | 0.83 |
| 02/15 | 284 | 284 | 247 | 260 | -10.34% | 118,800 | 12億4635万 | -18.24% | 4.04 | 0.81 |
| 02/14 | 299 | 299 | 280 | 290 | -3.33% | 48,200 | 13億9016万 | -9.66% | 4.5 | 0.91 |
| 02/13 | 316 | 323 | 276 | 300 | -4.76% | 58,100 | 14億3810万 | -6.54% | 4.66 | 0.94 |
| 02/12 | 325 | 325 | 306 | 315 | -2.48% | 33,700 | 15億1000万 | -1.56% | 4.89 | 0.99 |
| 02/08 | 318 | 329 | 318 | 323 | +0.94% | 29,800 | 15億4835万 | +1.25% | 5.01 | 1.01 |
| 02/07 | 329 | 329 | 320 | 320 | -3.61% | 21,400 | 15億3397万 | +0.95% | 4.97 | 1 |
| 02/06 | 333 | 335 | 322 | 332 | +1.22% | 23,900 | 15億9150万 | +5.06% | 5.15 | 1.04 |
| 02/05 | 330 | 337 | 326 | 328 | -1.8% | 18,400 | 15億7232万 | +4.46% | 5.09 | 1.03 |
| 02/04 | 326 | 337 | 322 | 334 | +3.73% | 36,000 | 16億108万 | +7.05% | 5.19 | 1.05 |
| 02/01 | 317 | 323 | 312 | 322 | +2.22% | 17,700 | 15億4356万 | +4.21% | 5 | 1.01 |
| 01/31 | 314 | 317 | 306 | 315 | +0.64% | 41,600 | 15億1000万 | +2.61% | 4.89 | 0.99 |
| 01/30 | 317 | 317 | 307 | 313 | -2.19% | 40,000 | 15億42万 | +2.29% | 4.86 | 0.98 |
| 01/29 | 314 | 320 | 305 | 320 | -0.31% | 66,500 | 15億3397万 | +5.26% | 4.97 | 1 |
| 01/28 | 322 | 327 | 317 | 321 | -1.83% | 38,600 | 15億3877万 | +5.94% | 4.98 | 1 |
| 01/25 | 326 | 328 | 322 | 327 | -0.91% | 15,100 | 15億6753万 | +8.64% | 5.08 | 1.02 |
| 01/24 | 326 | 332 | 316 | 330 | -0.9% | 26,900 | 15億8191万 | +10.74% | 5.12 | 1.03 |
| 01/23 | 339 | 342 | 324 | 333 | -2.63% | 56,300 | 15億9629万 | +12.88% | 5.17 | 1.04 |
| 01/22 | 322 | 343 | 317 | 342 | +3.95% | 74,700 | 16億3943万 | +17.12% | 5.31 | 1.07 |
| 01/21 | 336 | 348 | 311 | 329 | -0.6% | 75,800 | 15億7712万 | +14.24% | 5.11 | 1.03 |
| 01/18 | 329 | 349 | 327 | 331 | +1.53% | 118,800 | 15億8670万 | +16.14% | 5.14 | 1.04 |
| 01/17 | 315 | 330 | 304 | 326 | +4.49% | 56,500 | 15億6273万 | +15.19% | 5.06 | 1.02 |
| 01/16 | 314 | 316 | 306 | 312 | -0.32% | 17,000 | 14億9562万 | +11.43% | 4.84 | 0.98 |
| 01/15 | 312 | 314 | 303 | 313 | -0.32% | 36,200 | 15億42万 | +12.59% | 4.86 | 0.98 |
| 01/11 | 311 | 314 | 304 | 314 | +0.64% | 52,700 | 15億521万 | +13.77% | 4.88 | 0.98 |
| 01/10 | 328 | 328 | 307 | 312 | -4.59% | 134,000 | 14億9562万 | +14.29% | 4.84 | 0.98 |
| 01/09 | 287 | 335 | 287 | 327 | +14.34% | 355,700 | 15億6753万 | +21.11% | 5.08 | 1.02 |
| 01/08 | 279 | 286 | 278 | 286 | +3.25% | 33,200 | 13億7099万 | +7.52% | 4.44 | 0.9 |
| 01/07 | 282 | 282 | 276 | 277 | -1.77% | 53,200 | 13億2784万 | +5.32% | 4.3 | 0.87 |
| 01/04 | 287 | 287 | 279 | 282 | 0% | 26,500 | 13億5181万 | +7.63% | 4.38 | 0.88 |
| 2012 |
| 12/28 | 282 | 288 | 279 | 282 | 0% | 57,200 | - | +8.46% | - | - |
| 12/27 | 284 | 285 | 278 | 282 | +0.36% | 84,000 | - | +9.3% | - | - |
| 12/26 | 289 | 294 | 281 | 281 | -1.75% | 119,000 | - | +9.77% | - | - |
| 12/25 | 275 | 289 | 275 | 286 | +6.32% | 78,700 | - | +12.6% | - | - |
| 12/21 | 263 | 279 | 263 | 269 | +1.13% | 30,200 | - | +6.75% | - | - |
| 12/20 | 275 | 277 | 264 | 266 | -4.66% | 57,400 | - | +5.98% | - | - |
| 12/19 | 277 | 280 | 275 | 279 | +1.09% | 32,200 | - | +12.05% | - | - |
| 12/18 | 287 | 287 | 275 | 276 | -2.13% | 58,100 | - | +11.29% | - | - |
| 12/17 | 289 | 289 | 274 | 282 | +1.08% | 151,000 | - | +14.17% | - | - |
| 12/14 | 268 | 280 | 262 | 279 | +7.31% | 216,700 | - | +13.88% | - | - |
| 12/13 | 256 | 274 | 253 | 260 | +4% | 167,900 | - | +7% | - | - |
| 12/12 | 250 | 252 | 248 | 250 | +0.4% | 21,900 | - | +2.88% | - | - |
| 12/11 | 255 | 255 | 249 | 249 | -3.49% | 58,500 | - | +2.47% | - | - |
| 12/10 | 258 | 260 | 250 | 258 | +1.18% | 36,300 | - | +6.61% | - | - |
| 12/07 | 264 | 270 | 255 | 255 | -1.92% | 69,700 | - | +5.81% | - | - |
| 12/06 | 265 | 267 | 257 | 260 | -1.14% | 50,600 | - | +8.33% | - | - |
| 12/05 | 252 | 263 | 252 | 263 | +1.15% | 75,800 | - | +10.04% | - | - |
| 12/04 | 259 | 267 | 245 | 260 | +1.56% | 224,000 | - | +9.24% | - | - |
| 12/03 | 237 | 259 | 233 | 256 | +7.56% | 241,400 | - | +7.56% | - | - |
| 11/30 | 240 | 243 | 236 | 238 | 0% | 33,200 | - | 0% | - | - |
| 11/29 | 234 | 243 | 230 | 238 | +4.39% | 73,600 | - | -0.42% | - | - |
| 11/28 | 231 | 231 | 227 | 228 | -1.3% | 20,700 | - | -4.6% | - | - |
| 11/27 | 233 | 236 | 229 | 231 | 0% | 40,500 | - | -3.35% | - | - |
| 11/26 | 235 | 235 | 226 | 231 | -0.43% | 49,000 | - | -2.94% | - | - |
| 11/22 | 236 | 236 | 230 | 232 | +0.43% | 30,900 | - | -2.52% | - | - |
| 11/21 | 233 | 235 | 226 | 231 | -1.28% | 34,900 | - | -3.35% | - | - |
| 11/20 | 239 | 243 | 232 | 234 | -3.7% | 65,600 | - | -2.09% | - | - |
| 11/19 | 242 | 244 | 236 | 243 | +2.97% | 54,800 | - | +1.25% | - | - |
| 11/16 | 232 | 238 | 230 | 236 | +3.06% | 53,800 | - | -0.84% | - | - |
| 11/15 | 222 | 232 | 222 | 229 | +0.44% | 58,100 | - | -3.78% | - | - |
| 11/14 | 240 | 246 | 220 | 228 | -6.94% | 99,100 | - | -3.39% | - | - |
| 11/13 | 255 | 255 | 232 | 245 | -3.54% | 166,900 | - | +4.7% | - | - |
| 11/12 | 243 | 264 | 242 | 254 | +6.28% | 240,900 | - | +9.96% | - | - |
| 11/09 | 230 | 239 | 227 | 239 | +1.7% | 58,800 | - | +4.37% | - | - |
| 11/08 | 243 | 243 | 234 | 235 | -2.49% | 75,900 | - | +3.98% | - | - |
| 11/07 | 254 | 254 | 240 | 241 | -5.12% | 173,800 | - | +7.59% | - | - |
| 11/06 | 235 | 274 | 235 | 254 | +8.55% | 1,377,500 | - | +14.93% | - | - |
| 11/05 | 241 | 243 | 227 | 234 | +4% | 163,800 | - | +7.34% | - | - |
| 11/02 | 230 | 230 | 221 | 225 | 0% | 130,800 | - | +4.65% | - | - |
| 11/01 | 240 | 241 | 221 | 225 | -8.16% | 346,000 | - | +5.63% | - | - |
| 10/31 | 244 | 255 | 236 | 245 | +0.41% | 122,000 | - | +16.11% | - | - |
| 10/30 | 250 | 255 | 234 | 244 | -2.79% | 226,100 | - | +16.75% | - | - |
