株価チャート
2012/10/01～2013/02/28
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 |
|---|
| 2017 | 3/1, 株式分割 1→4 |
| 2013 |
| 02/28 | 243 | 243 | 241 | 243 | -0.21% | 6,000 | 73億4745万 | -4.53% | 29.6 | 0.88 |
| 02/27 | 243 | 248 | 243 | 243 | 0% | 9,200 | 73億6260万 | -4.71% | 29.66 | 0.88 |
| 02/26 | 248 | 248 | 241 | 243 | -2.61% | 6,800 | 73億6260万 | -4.71% | 29.66 | 0.88 |
| 02/25 | 246 | 250 | 245 | 250 | +1.42% | 12,400 | 75億5955万 | -2.54% | 30.46 | 0.9 |
| 02/22 | 245 | 246 | 245 | 246 | 0% | 2,800 | 74億5350万 | -3.91% | 30.03 | 0.89 |
| 02/21 | 245 | 246 | 245 | 246 | 0% | 2,800 | 74億4140万 | -4.28% | 29.98 | 0.89 |
| 02/20 | 247 | 250 | 244 | 246 | -0.61% | 9,600 | 74億4140万 | -4.65% | 29.98 | 0.89 |
| 02/19 | 245 | 248 | 245 | 248 | 0% | 4,400 | 74億8677万 | -4.44% | 30.16 | 0.9 |
| 02/18 | 250 | 251 | 247 | 248 | -1% | 5,600 | 74億8677万 | -4.44% | 30.16 | 0.9 |
| 02/15 | 252 | 252 | 250 | 250 | -0.79% | 5,200 | 75億6240万 | -3.85% | 30.47 | 0.91 |
| 02/14 | 252 | 253 | 252 | 252 | -0.2% | 3,600 | 76億2289万 | -3.08% | 30.71 | 0.91 |
| 02/13 | 257 | 257 | 253 | 253 | 0% | 2,400 | 76億3802万 | -3.26% | 30.77 | 0.91 |
| 02/12 | 252 | 255 | 252 | 253 | +0.5% | 6,800 | 76億3802万 | -3.63% | 30.77 | 0.91 |
| 02/08 | 258 | 258 | 250 | 251 | -2.71% | 20,000 | 76億21万 | -4.47% | 30.62 | 0.91 |
| 02/07 | 260 | 260 | 257 | 258 | -1.53% | 5,600 | 78億1195万 | -2.18% | 31.47 | 0.93 |
| 02/06 | 260 | 262 | 259 | 262 | +0.87% | 15,600 | 79億3295万 | -1.04% | 31.96 | 0.95 |
| 02/05 | 260 | 260 | 260 | 260 | 0% | 1,200 | 78億6489万 | -2.26% | 31.69 | 0.94 |
| 02/04 | 260 | 263 | 260 | 260 | -0.1% | 3,600 | 78億6489万 | -2.62% | 31.69 | 0.94 |
| 02/01 | 260 | 261 | 260 | 260 | -0.19% | 2,000 | 78億7245万 | -2.89% | 31.72 | 0.94 |
| 01/31 | 263 | 264 | 261 | 261 | -0.76% | 3,600 | 78億8758万 | -3.07% | 31.78 | 0.94 |
| 01/30 | 265 | 265 | 263 | 263 | -4.28% | 5,600 | 79億4808万 | -2.32% | 32.02 | 0.95 |
| 01/29 | 261 | 275 | 257 | 275 | +5.17% | 101,200 | 83億351万 | +1.67% | 33.45 | 0.99 |
| 01/28 | 261 | 261 | 255 | 261 | +1.75% | 53,200 | 78億9514万 | -3.69% | 31.81 | 0.94 |
| 01/25 | 262 | 262 | 256 | 257 | -2.29% | 15,600 | 77億5902万 | -6.04% | 31.26 | 0.93 |
| 01/24 | 253 | 263 | 249 | 263 | +0.96% | 78,000 | 79億4052万 | -4.55% | 31.99 | 0.95 |
| 01/23 | 258 | 260 | 255 | 260 | 0% | 14,800 | 78億6489万 | -5.45% | 31.69 | 0.94 |
| 01/22 | 259 | 263 | 256 | 260 | +0.58% | 19,600 | 78億6489万 | -5.45% | 31.69 | 0.94 |
| 01/21 | 259 | 263 | 256 | 259 | 0% | 42,400 | 78億1331万 | -6% | 31.48 | 0.94 |
| 01/18 | 258 | 266 | 256 | 259 | -2.82% | 9,200 | 78億1331万 | -6% | 31.48 | 0.94 |
| 01/17 | 265 | 266 | 255 | 266 | +0.38% | 26,400 | 80億4000万 | -2.92% | 32.39 | 0.96 |
| 01/16 | 265 | 265 | 254 | 265 | 0% | 30,000 | 80億978万 | -3.28% | 32.27 | 0.96 |
| 01/15 | 263 | 267 | 262 | 265 | +0.95% | 5,600 | 80億978万 | -3.28% | 32.27 | 0.96 |
| 01/11 | 263 | 263 | 258 | 263 | 0% | 13,600 | 79億3422万 | -4.2% | 31.97 | 0.95 |
| 01/10 | 260 | 263 | 251 | 263 | 0% | 76,800 | 79億3422万 | -3.85% | 31.97 | 0.95 |
| 01/09 | 263 | 270 | 260 | 263 | 0% | 32,400 | 79億3422万 | -3.85% | 31.97 | 0.95 |
| 01/08 | 268 | 268 | 263 | 263 | -5.41% | 18,000 | 79億3422万 | -3.49% | 31.97 | 0.95 |
| 01/07 | 275 | 278 | 270 | 278 | -0.8% | 16,400 | 83億8760万 | +2.02% | 33.79 | 1 |
| 01/04 | 288 | 288 | 274 | 280 | -2.95% | 13,200 | 84億5561万 | +3.23% | 34.07 | 1.01 |
| 2012 |
| 12/28 | 263 | 289 | 239 | 288 | +0.26% | 110,400 | - | +6.76% | - | - |
| 12/27 | 288 | 289 | 287 | 288 | +1.41% | 30,000 | - | +7.28% | - | - |
| 12/26 | 282 | 285 | 278 | 284 | +1.43% | 16,000 | - | +6.18% | - | - |
| 12/25 | 280 | 280 | 280 | 280 | 0% | 2,400 | - | +5.08% | - | - |
| 12/21 | 278 | 280 | 272 | 280 | +0.63% | 5,600 | - | +5.47% | - | - |
| 12/20 | 278 | 278 | 273 | 278 | 0% | 26,800 | - | +4.81% | - | - |
| 12/19 | 285 | 292 | 278 | 278 | -4.22% | 14,400 | - | +5.21% | - | - |
| 12/18 | 286 | 299 | 285 | 290 | -3.33% | 9,600 | - | +10.27% | - | - |
| 12/17 | 282 | 300 | 266 | 300 | +0.93% | 54,000 | - | +14.5% | - | - |
| 12/14 | 295 | 297 | 276 | 297 | -4.11% | 55,200 | - | +14.33% | - | - |
| 12/13 | 270 | 320 | 270 | 310 | +14.81% | 66,000 | - | +20.16% | - | - |
| 12/12 | 263 | 270 | 263 | 270 | +4.85% | 57,600 | - | +5.47% | - | - |
| 12/11 | 257 | 258 | 253 | 258 | +2.79% | 7,200 | - | +0.98% | - | - |
| 12/10 | 251 | 251 | 250 | 251 | -0.99% | 5,600 | - | -1.76% | - | - |
| 12/07 | 261 | 261 | 253 | 253 | -0.69% | 10,400 | - | -0.78% | - | - |
| 12/06 | 258 | 258 | 254 | 255 | -1.55% | 5,200 | - | -0.1% | - | - |
| 12/05 | 262 | 262 | 258 | 259 | +0.49% | 6,800 | - | +1.47% | - | - |
| 12/04 | 263 | 263 | 254 | 258 | -0.1% | 22,400 | - | +0.98% | - | - |
| 12/03 | 261 | 262 | 257 | 258 | +1.08% | 49,600 | - | +1.08% | - | - |
| 11/30 | 255 | 255 | 246 | 255 | +2.31% | 12,000 | 77億752万 | -0.39% | 31.05 | 0.92 |
| 11/29 | 250 | 250 | 249 | 249 | +0.1% | 11,600 | - | -2.25% | - | - |
| 11/28 | 250 | 250 | 249 | 249 | -0.2% | 2,800 | - | -2.35% | - | - |
| 11/27 | 250 | 250 | 250 | 250 | +0.1% | 4,400 | - | -1.77% | - | - |
| 11/26 | 258 | 258 | 248 | 249 | -3.2% | 3,600 | - | -1.87% | - | - |
| 11/22 | 247 | 258 | 245 | 258 | +3% | 12,000 | - | +1.78% | - | - |
| 11/21 | 253 | 258 | 245 | 250 | -4.76% | 21,200 | - | -1.19% | - | - |
| 11/20 | 261 | 263 | 255 | 263 | +0.48% | 12,400 | - | +3.75% | - | - |
| 11/19 | 258 | 262 | 257 | 261 | +0.58% | 5,200 | - | +3.67% | - | - |
| 11/16 | 264 | 267 | 258 | 260 | -1.52% | 44,400 | - | +3.08% | - | - |
| 11/15 | 264 | 264 | 262 | 264 | +2.43% | 4,400 | - | +5.08% | - | - |
| 11/14 | 259 | 284 | 257 | 258 | 0% | 50,800 | - | +3% | - | - |
| 11/13 | 258 | 258 | 258 | 258 | -0.77% | 6,000 | - | +3% | - | - |
| 11/12 | 252 | 260 | 245 | 260 | +1.86% | 18,400 | - | +4.22% | - | - |
| 11/09 | 250 | 255 | 247 | 255 | +1.9% | 14,000 | - | +2.72% | - | - |
| 11/08 | 250 | 254 | 247 | 250 | -0.89% | 8,800 | - | +0.81% | - | - |
| 11/07 | 245 | 252 | 245 | 252 | 0% | 10,400 | - | +1.71% | - | - |
| 11/06 | 250 | 252 | 240 | 252 | +0.8% | 20,800 | - | +2.13% | - | - |
| 11/05 | 257 | 257 | 250 | 250 | -0.89% | 1,200 | - | +1.32% | - | - |
| 11/02 | 255 | 255 | 253 | 253 | -0.88% | 8,000 | - | +2.23% | - | - |
| 11/01 | 255 | 255 | 255 | 255 | 0% | 400 | - | +3.56% | - | - |
| 10/31 | 259 | 260 | 250 | 255 | -1.55% | 29,200 | - | +3.56% | - | - |
| 10/30 | 259 | 259 | 254 | 259 | -0.19% | 10,000 | - | +5.61% | - | - |
| 10/29 | 260 | 260 | 253 | 259 | -3.98% | 7,600 | - | +6.25% | - | - |
| 10/26 | 242 | 279 | 242 | 270 | +11.92% | 39,200 | - | +11.57% | - | - |
| 10/25 | 240 | 245 | 240 | 241 | +0.63% | 13,600 | - | +0.1% | - | - |
| 10/24 | 238 | 240 | 238 | 240 | 0% | 4,400 | - | -0.1% | - | - |
| 10/23 | 238 | 240 | 238 | 240 | +0.95% | 4,400 | - | +0.31% | - | - |
| 10/22 | 239 | 239 | 238 | 238 | -0.52% | 6,000 | - | -0.21% | - | - |
| 10/19 | 241 | 241 | 239 | 239 | -3.44% | 5,200 | - | +1.17% | - | - |
| 10/18 | 247 | 247 | 247 | 247 | 0% | 400 | - | +5.21% | - | - |
| 10/17 | 247 | 247 | 247 | 247 | -0.1% | 400 | - | +5.66% | - | - |
| 10/16 | 248 | 248 | 243 | 248 | -0.9% | 4,400 | - | +6.68% | - | - |
| 10/15 | 250 | 250 | 250 | 250 | -0.2% | 1,600 | - | +8.59% | - | - |
| 10/12 | 243 | 250 | 239 | 250 | +4.93% | 48,000 | - | +9.28% | - | - |
| 10/11 | 239 | 240 | 237 | 239 | -0.1% | 11,600 | - | +5.07% | - | - |
| 10/10 | 239 | 240 | 238 | 239 | 0% | 12,400 | - | +6.11% | - | - |
| 10/09 | 240 | 242 | 237 | 239 | -1.55% | 15,600 | - | +6.58% | - | - |
| 10/05 | 240 | 244 | 235 | 243 | +1.04% | 36,000 | - | +8.74% | - | - |
| 10/04 | 240 | 243 | 236 | 240 | -3.03% | 5,200 | - | +8.11% | - | - |
| 10/03 | 241 | 248 | 234 | 248 | +3.13% | 115,600 | - | +12.5% | - | - |
| 10/02 | 240 | 244 | 235 | 240 | 0% | 6,400 | - | +10.09% | - | - |
| 10/01 | 247 | 247 | 238 | 240 | -3.03% | 7,200 | - | +11.11% | - | - |
