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 | 9/1, 株式分割 1→2 |
2013 |
02/28 | 329 | 329 | 322 | 325 | +1.56% | 10,000 | 28億2568万 | +0.31% | 11.44 | 1.28 |
02/27 | 324 | 324 | 318 | 320 | -0.31% | 5,000 | 27億8220万 | -0.93% | 11.27 | 1.26 |
02/26 | 322 | 325 | 312 | 321 | -2.28% | 15,000 | 27億9090万 | -0.62% | 11.3 | 1.27 |
02/25 | 324 | 329 | 323 | 329 | +1.08% | 15,600 | 28億5611万 | +2.02% | 11.57 | 1.3 |
02/22 | 325 | 325 | 320 | 325 | 0% | 7,800 | 28億2568万 | +1.25% | 11.44 | 1.28 |
02/21 | 327 | 328 | 324 | 325 | -0.76% | 8,400 | 28億2568万 | +1.56% | 11.44 | 1.28 |
02/20 | 329 | 329 | 324 | 328 | -0.61% | 7,800 | 28億4741万 | +2.66% | 11.53 | 1.29 |
02/19 | 329 | 330 | 325 | 330 | -0.15% | 6,200 | 28億6480万 | +3.29% | 11.6 | 1.3 |
02/18 | 328 | 330 | 322 | 330 | +0.76% | 6,000 | 28億6915万 | +3.77% | 11.62 | 1.3 |
02/15 | 326 | 331 | 303 | 328 | -1.06% | 28,800 | 28億4741万 | +3.31% | 11.53 | 1.29 |
02/14 | 330 | 332 | 328 | 331 | -0.45% | 5,600 | 28億7784万 | +4.75% | 11.65 | 1.31 |
02/13 | 333 | 340 | 328 | 333 | -0.75% | 10,800 | 28億9088万 | +5.56% | 11.71 | 1.31 |
02/12 | 338 | 343 | 334 | 335 | +1.06% | 15,000 | 29億1262万 | +6.69% | 11.79 | 1.32 |
02/08 | 330 | 332 | 328 | 332 | +1.07% | 11,000 | 28億8219万 | +6.25% | 11.67 | 1.31 |
02/07 | 327 | 330 | 327 | 328 | +0.31% | 7,800 | 28億5176万 | +5.47% | 11.55 | 1.29 |
02/06 | 325 | 329 | 325 | 327 | +0.77% | 10,200 | 28億4306万 | +5.48% | 11.51 | 1.29 |
02/05 | 325 | 325 | 323 | 325 | -0.31% | 4,600 | 28億2133万 | +4.68% | 11.42 | 1.28 |
02/04 | 325 | 326 | 323 | 326 | 0% | 23,200 | 28億3002万 | +5.34% | 11.46 | 1.28 |
02/01 | 321 | 328 | 320 | 326 | +0.46% | 12,600 | 28億3002万 | +5.68% | 11.46 | 1.28 |
01/31 | 325 | 325 | 321 | 324 | +0.31% | 19,600 | 28億1698万 | +5.54% | 11.41 | 1.28 |
01/30 | 318 | 323 | 318 | 323 | +1.41% | 12,200 | 28億829万 | +5.56% | 11.37 | 1.27 |
01/29 | 310 | 326 | 310 | 319 | +2.74% | 42,800 | 27億6916万 | +4.43% | 11.21 | 1.26 |
01/28 | 310 | 311 | 308 | 310 | +1.64% | 15,800 | 26億9526万 | +1.97% | 10.91 | 1.22 |
01/25 | 304 | 305 | 303 | 305 | +0.33% | 11,000 | 26億5179万 | +0.66% | 10.74 | 1.2 |
01/24 | 306 | 306 | 304 | 304 | -0.49% | 5,400 | 26億4309万 | +0.33% | 10.7 | 1.2 |
01/23 | 304 | 307 | 303 | 306 | +0.66% | 14,600 | 26億5613万 | +0.83% | 10.76 | 1.2 |
01/22 | 302 | 304 | 301 | 304 | +0.33% | 7,600 | 26億3875万 | +0.17% | 10.69 | 1.2 |
01/21 | 302 | 305 | 302 | 303 | -0.49% | 10,000 | 26億3005万 | +0.17% | 10.65 | 1.19 |
01/18 | 304 | 307 | 301 | 304 | -0.16% | 16,600 | 26億4309万 | +0.66% | 10.7 | 1.2 |
01/17 | 305 | 306 | 304 | 305 | -0.65% | 8,600 | 26億4744万 | +0.83% | 10.72 | 1.2 |
01/16 | 308 | 308 | 304 | 307 | -0.97% | 3,200 | 26億6483万 | +1.83% | 10.79 | 1.21 |
01/15 | 304 | 310 | 303 | 310 | +2.48% | 9,400 | 26億9091万 | +2.82% | 10.9 | 1.22 |
01/11 | 304 | 305 | 302 | 302 | -0.98% | 5,400 | 26億2570万 | +0.67% | 10.63 | 1.19 |
01/10 | 304 | 305 | 301 | 305 | +0.33% | 11,000 | 26億5179万 | +1.67% | 10.74 | 1.2 |
01/09 | 304 | 305 | 303 | 304 | -0.33% | 4,800 | 26億4309万 | +1.67% | 10.7 | 1.2 |
01/08 | 305 | 305 | 302 | 305 | -0.16% | 8,800 | 26億5179万 | +2.01% | 10.74 | 1.2 |
01/07 | 305 | 306 | 304 | 306 | +0.66% | 13,800 | 26億5613万 | +2.52% | 10.76 | 1.2 |
01/04 | 301 | 305 | 297 | 304 | +1.85% | 39,000 | 26億3875万 | +2.19% | 10.69 | 1.2 |
2012 |
12/28 | 302 | 302 | 286 | 298 | -4.94% | 67,600 | - | +0.68% | - | - |
12/27 | 308 | 315 | 307 | 314 | +1.95% | 37,200 | - | +6.27% | - | - |
12/26 | 307 | 308 | 303 | 308 | +0.65% | 14,600 | - | +4.59% | - | - |
12/25 | 304 | 307 | 304 | 306 | +1.33% | 11,800 | - | +4.27% | - | - |
12/21 | 298 | 304 | 298 | 302 | +1.52% | 12,000 | - | +3.25% | - | - |
12/20 | 300 | 300 | 296 | 297 | -0.67% | 8,600 | - | +2.06% | - | - |
12/19 | 296 | 300 | 296 | 299 | +0.5% | 7,400 | - | +3.1% | - | - |
12/18 | 295 | 300 | 293 | 298 | 0% | 10,000 | - | +2.94% | - | - |
12/17 | 300 | 302 | 298 | 298 | -0.83% | 8,400 | - | +3.3% | - | - |
12/14 | 298 | 302 | 298 | 300 | 0% | 7,400 | - | +4.17% | - | - |
12/13 | 300 | 308 | 298 | 300 | -0.83% | 11,400 | - | +4.53% | - | - |
12/12 | 305 | 305 | 296 | 303 | +3.07% | 39,600 | - | +5.77% | - | - |
12/11 | 294 | 294 | 289 | 294 | -0.17% | 4,200 | - | +2.98% | - | - |
12/10 | 294 | 295 | 288 | 294 | 0% | 4,400 | - | +3.52% | - | - |
12/07 | 295 | 295 | 294 | 294 | -0.17% | 2,400 | - | +3.89% | - | - |
12/06 | 295 | 295 | 295 | 295 | 0% | 1,800 | - | +4.06% | - | - |
12/05 | 294 | 295 | 293 | 295 | 0% | 4,400 | - | +4.43% | - | - |
12/04 | 294 | 295 | 293 | 295 | +0.17% | 5,000 | - | +4.43% | - | - |
12/03 | 293 | 295 | 292 | 294 | 0% | 7,600 | - | +4.63% | - | - |
11/30 | 295 | 295 | 290 | 294 | +1.91% | 28,200 | 25億5603万 | +5% | 10.35 | 1.16 |
11/29 | 285 | 289 | 285 | 289 | 0% | 11,000 | - | +3.41% | - | - |
11/28 | 289 | 289 | 285 | 289 | +0.87% | 5,200 | - | +3.41% | - | - |
11/27 | 285 | 286 | 285 | 286 | +0.7% | 5,600 | - | +2.88% | - | - |
11/26 | 284 | 285 | 282 | 284 | +1.07% | 5,400 | - | +2.16% | - | - |
11/22 | 285 | 286 | 280 | 281 | -0.35% | 10,400 | - | +1.44% | - | - |
11/21 | 285 | 285 | 282 | 282 | -1.05% | 1,600 | - | +1.81% | - | - |
11/20 | 285 | 286 | 284 | 285 | +0.35% | 7,000 | - | +3.26% | - | - |
11/19 | 284 | 284 | 281 | 284 | +1.79% | 5,400 | - | +2.9% | - | - |
11/16 | 277 | 279 | 276 | 279 | +0.54% | 4,800 | - | +1.45% | - | - |
11/15 | 277 | 278 | 275 | 278 | +0.91% | 3,200 | - | +0.91% | - | - |
11/14 | 275 | 275 | 270 | 275 | +0.92% | 1,800 | - | 0% | - | - |
11/13 | 276 | 277 | 270 | 273 | -1.09% | 11,600 | - | -0.91% | - | - |
11/12 | 279 | 279 | 276 | 276 | +0.18% | 3,800 | - | +0.18% | - | - |
11/09 | 278 | 279 | 275 | 275 | 0% | 1,800 | - | -0.36% | - | - |
11/08 | 278 | 280 | 275 | 275 | -0.18% | 6,400 | - | -0.36% | - | - |
11/07 | 278 | 279 | 273 | 276 | -0.72% | 7,200 | - | +0.18% | - | - |
11/06 | 280 | 280 | 277 | 278 | -0.36% | 4,800 | - | +0.54% | - | - |
11/05 | 278 | 282 | 278 | 279 | +0.36% | 4,600 | - | +0.91% | - | - |
11/02 | 280 | 282 | 277 | 278 | -1.25% | 6,000 | - | -0.18% | - | - |
11/01 | 277 | 281 | 277 | 281 | +1.44% | 3,600 | - | +0.36% | - | - |
10/31 | 276 | 281 | 276 | 277 | -1.07% | 12,400 | - | -1.77% | - | - |
10/30 | 278 | 280 | 278 | 280 | +1.45% | 4,400 | - | -1.41% | - | - |
10/29 | 276 | 278 | 276 | 276 | -0.54% | 10,800 | - | -3.5% | - | - |
10/26 | 281 | 281 | 278 | 278 | +0.54% | 4,600 | - | -3.65% | - | - |
10/25 | 276 | 277 | 276 | 276 | +0.91% | 3,800 | - | -4.5% | - | - |
10/24 | 274 | 276 | 274 | 274 | -0.55% | 7,200 | - | -6.01% | - | - |
10/23 | 275 | 275 | 273 | 275 | +0.55% | 4,600 | - | -5.82% | - | - |
10/22 | 269 | 275 | 267 | 274 | +0.55% | 9,600 | - | -6.97% | - | - |
10/19 | 272 | 273 | 270 | 272 | +0.18% | 5,400 | - | -7.8% | - | - |
10/18 | 270 | 274 | 270 | 272 | +0.74% | 10,600 | - | -8.28% | - | - |
10/17 | 265 | 270 | 265 | 270 | +1.32% | 9,000 | - | -9.26% | - | - |
10/16 | 271 | 271 | 265 | 266 | -1.66% | 9,600 | - | -10.74% | - | - |
10/15 | 272 | 276 | 270 | 271 | +0.19% | 9,400 | - | -9.53% | - | - |
10/12 | 280 | 280 | 270 | 270 | -1.82% | 9,400 | - | -10% | - | - |
10/11 | 283 | 284 | 275 | 275 | -1.79% | 5,600 | - | -8.64% | - | - |
10/10 | 286 | 286 | 280 | 280 | -2.1% | 8,600 | - | -7.28% | - | - |
10/09 | 280 | 286 | 280 | 286 | +2.14% | 8,000 | - | -5.3% | - | - |
10/05 | 274 | 280 | 274 | 280 | +2% | 24,200 | - | -7.59% | - | - |
10/04 | 273 | 277 | 273 | 275 | +1.29% | 18,800 | - | -9.41% | - | - |
10/03 | 286 | 286 | 263 | 271 | -6.23% | 49,600 | - | -10.86% | - | - |
10/02 | 299 | 299 | 289 | 289 | -0.69% | 13,000 | - | -5.56% | - | - |
10/01 | 304 | 304 | 289 | 291 | -6.13% | 38,800 | - | -5.21% | - | - |