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 |
|---|
| 2023 | 7/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,134 | 1,137 | 1,111 | 1,121 | -1.15% | 168,400 | 755億5540万 | +2% | 18.88 | 0.96 |
| 03/28 | 1,116 | 1,137 | 1,111 | 1,134 | +0.58% | 224,200 | 764億3160万 | +3.47% | 19.1 | 0.97 |
| 03/27 | 1,138 | 1,138 | 1,119 | 1,128 | -0.04% | 109,600 | 759億9350万 | +3.25% | 18.99 | 0.96 |
| 03/26 | 1,107 | 1,131 | 1,103 | 1,128 | +2.45% | 172,800 | 760億2720万 | +3.68% | 18.99 | 0.96 |
| 03/25 | 1,125 | 1,136 | 1,101 | 1,101 | -0.59% | 247,600 | 742億740万 | +1.76% | 18.54 | 0.94 |
| 03/22 | 1,146 | 1,147 | 1,108 | 1,108 | -4.2% | 208,200 | 746億4550万 | +2.83% | 18.65 | 0.95 |
| 03/21 | 1,117 | 1,160 | 1,117 | 1,156 | +3.54% | 194,000 | 779億1440万 | +7.84% | 19.47 | 0.99 |
| 03/19 | 1,097 | 1,127 | 1,097 | 1,117 | +2.71% | 115,800 | 752億5210万 | +4.84% | 18.8 | 0.95 |
| 03/18 | 1,106 | 1,118 | 1,086 | 1,087 | -3.46% | 178,400 | 732億6380万 | +2.55% | 18.3 | 0.93 |
| 03/15 | 1,097 | 1,138 | 1,097 | 1,126 | +3.35% | 201,600 | 758億9240万 | +6.53% | 18.96 | 0.96 |
| 03/14 | 1,095 | 1,096 | 1,069 | 1,090 | -0.46% | 269,400 | 734億3230万 | +3.76% | 18.35 | 0.93 |
| 03/13 | 1,090 | 1,104 | 1,090 | 1,095 | 0% | 90,600 | 737億6930万 | +4.54% | 18.43 | 0.93 |
| 03/12 | 1,113 | 1,113 | 1,090 | 1,095 | -1.13% | 173,400 | 737億6930万 | +5.04% | 18.43 | 0.93 |
| 03/11 | 1,098 | 1,117 | 1,097 | 1,107 | +1.05% | 104,200 | 746億1180万 | +6.65% | 18.64 | 0.95 |
| 03/08 | 1,091 | 1,112 | 1,091 | 1,096 | +0.09% | 275,600 | 738億3670万 | +6.15% | 18.45 | 0.94 |
| 03/07 | 1,105 | 1,120 | 1,087 | 1,095 | -0.73% | 139,600 | 737億6930万 | +6.57% | 18.43 | 0.93 |
| 03/06 | 1,102 | 1,110 | 1,093 | 1,103 | +0.41% | 175,600 | 743億850万 | +7.88% | 18.57 | 0.94 |
| 03/05 | 1,114 | 1,114 | 1,090 | 1,098 | +0.05% | 169,000 | 740億520万 | +8.07% | 18.49 | 0.94 |
| 03/04 | 1,090 | 1,114 | 1,090 | 1,098 | +1.81% | 175,000 | 739億7150万 | +8.56% | 18.48 | 0.94 |
| 03/01 | 1,061 | 1,084 | 1,052 | 1,078 | +1.6% | 135,600 | 726億5720万 | +7.26% | 18.15 | 0.92 |
| 02/28 | 1,043 | 1,069 | 1,040 | 1,061 | +2.07% | 166,400 | 737億3101万 | +5.99% | 18.42 | 0.93 |
| 02/27 | 1,059 | 1,083 | 1,036 | 1,040 | -1.84% | 177,400 | 722億3693万 | +4.26% | 18.05 | 0.92 |
| 02/26 | 1,055 | 1,079 | 1,053 | 1,059 | -2.4% | 153,000 | 735億9202万 | +6.65% | 18.39 | 0.93 |
| 02/25 | 1,090 | 1,115 | 1,080 | 1,085 | +1.17% | 184,400 | 753億9882万 | +9.93% | 18.84 | 0.96 |
| 02/22 | 1,041 | 1,083 | 1,039 | 1,073 | +2% | 284,600 | 745億3017万 | +9.33% | 18.62 | 0.94 |
| 02/21 | 1,035 | 1,064 | 1,031 | 1,052 | +1.55% | 249,600 | 730億7083万 | +7.96% | 18.26 | 0.93 |
| 02/20 | 1,015 | 1,044 | 1,014 | 1,036 | +2.47% | 184,200 | 719億5896万 | +7.08% | 17.98 | 0.91 |
| 02/19 | 991 | 1,025 | 991 | 1,011 | +0.9% | 146,000 | 702億2166万 | +5.48% | 17.54 | 0.89 |
| 02/18 | 964 | 1,005 | 964 | 1,002 | +3.41% | 164,600 | 695億9623万 | +5.42% | 17.39 | 0.88 |
| 02/15 | 965 | 975 | 951 | 969 | -0.21% | 209,000 | 673億300万 | +2.7% | 16.81 | 0.85 |
| 02/14 | 969 | 985 | 966 | 971 | -1.17% | 123,400 | 674億4198万 | +3.58% | 16.85 | 0.85 |
| 02/13 | 995 | 997 | 977 | 982 | -2.58% | 178,200 | 682億4114万 | +5.48% | 17.05 | 0.86 |
| 02/12 | 1,009 | 1,022 | 1,003 | 1,008 | +1.05% | 307,200 | 700億4793万 | +8.97% | 17.5 | 0.89 |
| 02/08 | 979 | 1,000 | 964 | 998 | +3.21% | 317,800 | 693億1827万 | +8.66% | 17.32 | 0.88 |
| 02/07 | 982 | 984 | 949 | 967 | -2.57% | 353,800 | 671億6401万 | +6.09% | 16.78 | 0.85 |
| 02/06 | 975 | 1,005 | 973 | 992 | +1.95% | 395,200 | 689億3606万 | +9.73% | 17.22 | 0.87 |
| 02/05 | 975 | 977 | 957 | 973 | -2.41% | 263,200 | 676億1571万 | +8.47% | 16.89 | 0.86 |
| 02/04 | 1,004 | 1,011 | 982 | 997 | +2.47% | 403,600 | 692億8352万 | +11.9% | 17.31 | 0.88 |
| 02/01 | 966 | 988 | 960 | 973 | +0.72% | 299,400 | 676億1571万 | +10.07% | 16.89 | 0.86 |
| 01/31 | 961 | 972 | 948 | 966 | -0.31% | 331,800 | 671億2927万 | +9.9% | 16.77 | 0.85 |
| 01/30 | 953 | 974 | 952 | 969 | +1.41% | 201,000 | 673億3774万 | +10.87% | 16.82 | 0.85 |
| 01/29 | 952 | 964 | 949 | 956 | -0.62% | 137,200 | 663億9960万 | +10.21% | 16.59 | 0.84 |
| 01/28 | 969 | 972 | 958 | 962 | -0.1% | 197,600 | 668億1655万 | +11.54% | 16.69 | 0.85 |
| 01/25 | 968 | 977 | 954 | 963 | -0.62% | 293,800 | 668億8605万 | +12.44% | 16.71 | 0.85 |
| 01/24 | 962 | 971 | 944 | 969 | -0.26% | 486,200 | 673億300万 | +13.94% | 16.81 | 0.85 |
| 01/23 | 995 | 1,007 | 968 | 971 | +6.12% | 521,000 | 674億7673万 | +15.05% | 16.86 | 0.85 |
| 01/22 | 923 | 931 | 907 | 915 | -1.03% | 152,400 | 635億8518万 | +9.19% | 15.89 | 0.81 |
| 01/21 | 935 | 950 | 913 | 925 | -1.33% | 241,600 | 642億4535万 | +10.85% | 16.05 | 0.81 |
| 01/18 | 909 | 942 | 909 | 937 | +3.59% | 462,200 | 651億1400万 | +12.76% | 16.27 | 0.82 |
| 01/17 | 866 | 905 | 866 | 905 | +6.04% | 374,000 | 628億5551万 | +9.37% | 15.7 | 0.8 |
| 01/16 | 816 | 858 | 814 | 853 | +4.15% | 221,800 | 592億7667万 | +3.52% | 14.81 | 0.75 |
| 01/15 | 836 | 836 | 817 | 819 | -0.73% | 326,200 | 569億1394万 | -0.49% | 14.22 | 0.72 |
| 01/11 | 822 | 834 | 817 | 825 | +1.35% | 330,800 | 573億3090万 | +0.24% | 14.32 | 0.73 |
| 01/10 | 807 | 825 | 806 | 814 | +0.06% | 236,200 | 565億6648万 | -1.09% | 14.13 | 0.72 |
| 01/09 | 816 | 820 | 804 | 814 | -1.09% | 290,400 | 565億3174万 | -1.27% | 14.12 | 0.72 |
| 01/08 | 833 | 843 | 822 | 823 | -1.56% | 103,200 | 571億5717万 | -0.3% | 14.28 | 0.72 |
| 01/07 | 833 | 846 | 833 | 836 | +0.06% | 113,800 | 580億6056万 | +1.15% | 14.51 | 0.74 |
| 01/04 | 842 | 842 | 820 | 835 | +2.08% | 131,800 | 580億2582万 | +1.09% | 14.5 | 0.74 |
| 2012 |
| 12/28 | 808 | 824 | 795 | 818 | +2.12% | 99,600 | - | -0.85% | - | - |
| 12/27 | 806 | 815 | 799 | 801 | -1.6% | 197,400 | - | -3.03% | - | - |
| 12/26 | 825 | 827 | 807 | 814 | -0.43% | 115,800 | - | -1.45% | - | - |
| 12/25 | 840 | 848 | 817 | 818 | -2.1% | 100,800 | - | -1.15% | - | - |
| 12/21 | 835 | 842 | 829 | 835 | +0.54% | 82,000 | - | +0.85% | - | - |
| 12/20 | 835 | 838 | 826 | 831 | -0.54% | 91,000 | - | +0.3% | - | - |
| 12/19 | 820 | 836 | 813 | 835 | +2.71% | 124,000 | - | +0.85% | - | - |
| 12/18 | 817 | 825 | 812 | 813 | -0.06% | 67,800 | - | -1.81% | - | - |
| 12/17 | 824 | 824 | 813 | 814 | +0.06% | 66,000 | - | -1.87% | - | - |
| 12/14 | 830 | 830 | 811 | 813 | -0.49% | 161,800 | - | -2.05% | - | - |
| 12/13 | 832 | 833 | 816 | 817 | -0.24% | 67,000 | - | -1.8% | - | - |
| 12/12 | 833 | 835 | 819 | 819 | -0.91% | 50,000 | - | -1.68% | - | - |
| 12/11 | 826 | 828 | 820 | 827 | +0.12% | 142,000 | - | -0.9% | - | - |
| 12/10 | 849 | 849 | 823 | 826 | -0.36% | 106,200 | - | -1.26% | - | - |
| 12/07 | 840 | 841 | 825 | 829 | -2.41% | 163,400 | - | -1.02% | - | - |
| 12/06 | 826 | 850 | 826 | 849 | +2.91% | 180,400 | - | +1.31% | - | - |
| 12/05 | 823 | 839 | 816 | 825 | +0.3% | 174,200 | - | -1.55% | - | - |
| 12/04 | 820 | 833 | 819 | 823 | -0.12% | 147,400 | - | -1.97% | - | - |
| 12/03 | 826 | 837 | 818 | 824 | -0.96% | 136,600 | - | -1.85% | - | - |
| 11/30 | 853 | 853 | 830 | 832 | -1.83% | 186,200 | - | -1.01% | - | - |
| 11/29 | 828 | 853 | 825 | 847 | +1.5% | 267,000 | - | +0.83% | - | - |
| 11/28 | 845 | 849 | 834 | 835 | -1.42% | 175,400 | - | -0.65% | - | - |
| 11/27 | 830 | 847 | 828 | 847 | +1.99% | 143,800 | - | +0.65% | - | - |
| 11/26 | 836 | 838 | 818 | 830 | +1.65% | 149,000 | - | -1.31% | - | - |
| 11/22 | 827 | 827 | 816 | 817 | -0.73% | 222,000 | - | -3.03% | - | - |
| 11/21 | 825 | 836 | 815 | 823 | -0.06% | 285,000 | - | -2.43% | - | - |
| 11/20 | 815 | 831 | 811 | 823 | +0.18% | 223,200 | - | -2.49% | - | - |
| 11/19 | 848 | 850 | 818 | 822 | -2.32% | 268,400 | - | -2.78% | - | - |
| 11/16 | 840 | 849 | 838 | 841 | -0.18% | 99,200 | - | -0.36% | - | - |
| 11/15 | 828 | 848 | 828 | 843 | +1.87% | 145,000 | - | +0.06% | - | - |
| 11/14 | 835 | 836 | 819 | 827 | -1.9% | 129,400 | - | -1.43% | - | - |
| 11/13 | 845 | 851 | 833 | 843 | -0.35% | 138,200 | - | +0.72% | - | - |
| 11/12 | 838 | 858 | 837 | 846 | +1.01% | 142,400 | - | +1.2% | - | - |
| 11/09 | 838 | 844 | 830 | 838 | -1.3% | 80,600 | - | +0.54% | - | - |
| 11/08 | 842 | 855 | 839 | 849 | +0.77% | 189,200 | - | +2.11% | - | - |
| 11/07 | 848 | 851 | 821 | 842 | -1.35% | 244,400 | - | +1.57% | - | - |
| 11/06 | 862 | 862 | 848 | 854 | -0.87% | 125,200 | - | +3.2% | - | - |
| 11/05 | 852 | 869 | 847 | 861 | -0.23% | 113,400 | - | +4.49% | - | - |
| 11/02 | 875 | 875 | 858 | 863 | +0.23% | 238,000 | - | +4.99% | - | - |
| 11/01 | 850 | 872 | 842 | 861 | +1.71% | 311,800 | - | +4.74% | - | - |
| 10/31 | 850 | 866 | 846 | 847 | +0.12% | 441,000 | - | +3.11% | - | - |
| 10/30 | 827 | 860 | 824 | 846 | +2.3% | 517,800 | - | +3.24% | - | - |
