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 |
|---|
| 2013 | 9/1, 株式分割 1→200 |
| 2013 |
| 02/28 | 134 | 140 | 131 | 136 | +4.28% | 3,941,800 | 616億2840万 | +10.85% | 37.65 | 2.17 |
| 02/27 | 138 | 138 | 129 | 131 | +1% | 3,510,200 | 590億9727万 | +8.06% | 36.1 | 2.08 |
| 02/26 | 119 | 134 | 116 | 129 | +4.19% | 5,299,400 | 585億969万 | +7.87% | 35.74 | 2.06 |
| 02/25 | 110 | 124 | 110 | 124 | +18.16% | 4,725,200 | 561億5935万 | +4.41% | 34.31 | 1.97 |
| 02/22 | 108 | 110 | 104 | 105 | -2.59% | 2,076,800 | 475億2641万 | -10.89% | 29.03 | 1.67 |
| 02/21 | 110 | 112 | 108 | 108 | -1.82% | 1,415,400 | 487億3325万 | -7.74% | 29.77 | 1.71 |
| 02/20 | 113 | 115 | 109 | 110 | -1.39% | 1,401,400 | 496億3613万 | -5.22% | 30.32 | 1.74 |
| 02/19 | 113 | 116 | 109 | 112 | +0.68% | 1,633,400 | 503億3587万 | -3.04% | 30.75 | 1.77 |
| 02/18 | 111 | 115 | 107 | 111 | +9.65% | 2,760,400 | 499億9729万 | -2.85% | 30.54 | 1.76 |
| 02/15 | 108 | 109 | 89 | 101 | -11.13% | 6,426,600 | 455億9572万 | -11.4% | 27.85 | 1.6 |
| 02/14 | 118 | 121 | 113 | 114 | -3.73% | 2,139,600 | 513億647万 | +0.58% | 31.34 | 1.8 |
| 02/13 | 124 | 128 | 118 | 118 | -5.94% | 2,157,000 | 532億9282万 | +5.4% | 32.56 | 1.87 |
| 02/12 | 128 | 130 | 123 | 126 | +0.2% | 1,588,200 | 566億5607万 | +13.06% | 34.61 | 1.99 |
| 02/08 | 128 | 133 | 124 | 125 | -2.15% | 1,895,000 | 565億4321万 | +13.86% | 34.54 | 1.99 |
| 02/07 | 132 | 132 | 124 | 128 | -0.89% | 1,603,800 | 577億8467万 | +17.43% | 35.3 | 2.03 |
| 02/06 | 132 | 134 | 129 | 129 | +1.49% | 2,852,400 | 583億383万 | +20.7% | 35.62 | 2.05 |
| 02/05 | 132 | 135 | 126 | 127 | -5.04% | 3,068,000 | 574億4609万 | +21.19% | 35.09 | 2.02 |
| 02/04 | 135 | 137 | 130 | 134 | +0.34% | 2,903,200 | 604億9333万 | +30.1% | 36.95 | 2.13 |
| 02/01 | 140 | 143 | 132 | 134 | -1.18% | 4,356,400 | 602億9018万 | +32.23% | 36.83 | 2.12 |
| 01/31 | 141 | 142 | 129 | 135 | -4.15% | 6,701,600 | 610億1249万 | +37.91% | 37.27 | 2.14 |
| 01/30 | 124 | 144 | 123 | 141 | +11.33% | 11,876,000 | 636億5343万 | +46.88% | 38.88 | 2.24 |
| 01/29 | 132 | 136 | 127 | 127 | -7.55% | 7,292,400 | 571億7523万 | +36.18% | 34.93 | 2.01 |
| 01/28 | 131 | 144 | 126 | 137 | +14.69% | 10,130,400 | 618億4766万 | +52.22% | 37.78 | 2.17 |
| 01/25 | 114 | 122 | 110 | 119 | +12.11% | 5,735,000 | 539億2484万 | +35.74% | 32.94 | 1.9 |
| 01/24 | 100 | 109 | 99 | 107 | +7.52% | 3,389,000 | 481億123万 | +23.9% | 29.38 | 1.69 |
| 01/23 | 105 | 105 | 99 | 99 | -6.24% | 3,570,200 | 447億3798万 | +16.59% | 27.33 | 1.57 |
| 01/22 | 99 | 110 | 99 | 106 | +10.91% | 8,301,800 | 477億1750万 | +27.35% | 29.15 | 1.68 |
| 01/21 | 93 | 95 | 91 | 95 | +3.98% | 2,832,200 | 430億544万 | +16.22% | 26.27 | 1.51 |
| 01/18 | 91 | 92 | 88 | 92 | +6.63% | 1,421,600 | 413億5832万 | +13.15% | 25.26 | 1.45 |
| 01/17 | 87 | 88 | 83 | 86 | -1.83% | 985,600 | 387億8612万 | +7.44% | 23.69 | 1.36 |
| 01/16 | 90 | 92 | 87 | 88 | -3.42% | 1,129,200 | 395億814万 | +10.82% | 24.13 | 1.39 |
| 01/15 | 94 | 95 | 90 | 91 | -0.93% | 1,412,200 | 409億706万 | +16.22% | 24.99 | 1.44 |
| 01/11 | 93 | 95 | 87 | 92 | -1.03% | 1,509,600 | 412億9063万 | +18.83% | 25.22 | 1.45 |
| 01/10 | 96 | 98 | 90 | 92 | -3.55% | 2,430,200 | 417億1933万 | +20.06% | 25.49 | 1.47 |
| 01/09 | 85 | 97 | 84 | 96 | +10.43% | 2,479,800 | 432億5363万 | +26.12% | 26.42 | 1.52 |
| 01/08 | 89 | 90 | 86 | 87 | -4.25% | 1,914,800 | 391億6969万 | +15.73% | 23.93 | 1.38 |
| 01/07 | 98 | 98 | 90 | 91 | -5.52% | 2,883,400 | 409億706万 | +20.87% | 24.99 | 1.44 |
| 01/04 | 93 | 98 | 88 | 96 | +11.25% | 4,664,200 | 432億9876万 | +29.66% | 26.45 | 1.52 |
| 2012 |
| 12/28 | 81 | 86 | 79 | 86 | +6.02% | 1,666,200 | - | +16.55% | - | - |
| 12/27 | 84 | 86 | 80 | 81 | -2.81% | 2,259,800 | - | +11.44% | - | - |
| 12/26 | 86 | 90 | 83 | 84 | -1.82% | 3,566,800 | - | +14.66% | - | - |
| 12/25 | 73 | 86 | 73 | 85 | +19.99% | 6,726,800 | - | +16.78% | - | - |
| 12/21 | 71 | 75 | 70 | 71 | -0.21% | 1,592,200 | - | -2.67% | - | - |
| 12/20 | 73 | 73 | 70 | 71 | -0.97% | 786,600 | - | -2.47% | - | - |
| 12/19 | 70 | 72 | 70 | 72 | +3.9% | 1,286,800 | - | -1.51% | - | - |
| 12/18 | 68 | 72 | 68 | 69 | -0.79% | 873,400 | - | -3.89% | - | - |
| 12/17 | 73 | 73 | 69 | 70 | -2.38% | 903,000 | - | -3.13% | - | - |
| 12/14 | 73 | 73 | 71 | 71 | -2.06% | 742,600 | - | -0.76% | - | - |
| 12/13 | 71 | 74 | 70 | 73 | +4.59% | 1,839,800 | - | +1.32% | - | - |
| 12/12 | 66 | 70 | 66 | 70 | +3.49% | 834,600 | - | -3.13% | - | - |
| 12/11 | 71 | 71 | 66 | 67 | -3.85% | 1,408,000 | - | -6.39% | - | - |
| 12/10 | 66 | 71 | 66 | 70 | +6.45% | 2,997,800 | - | -3.97% | - | - |
| 12/07 | 65 | 67 | 65 | 66 | -0.68% | 1,151,800 | - | -8.54% | - | - |
| 12/06 | 70 | 70 | 66 | 66 | +1.92% | 1,727,200 | - | -7.92% | - | - |
| 12/05 | 66 | 68 | 64 | 65 | -1.89% | 1,268,800 | - | -9.65% | - | - |
| 12/04 | 71 | 71 | 66 | 66 | -7.79% | 2,435,200 | - | -6.62% | - | - |
| 12/03 | 74 | 76 | 71 | 72 | -4.13% | 1,101,600 | - | +1.27% | - | - |
| 11/30 | 77 | 77 | 74 | 75 | -0.99% | 871,200 | 338億4478万 | +7.14% | 20.67 | 1.19 |
| 11/29 | 75 | 76 | 73 | 76 | +2.43% | 1,399,400 | - | +9.78% | - | - |
| 11/28 | 78 | 78 | 73 | 74 | -4.58% | 1,275,400 | - | +8.75% | - | - |
| 11/27 | 77 | 81 | 77 | 78 | -4.26% | 782,200 | - | +15.67% | - | - |
| 11/26 | 80 | 84 | 79 | 81 | +1.63% | 1,028,800 | - | +22.65% | - | - |
| 11/22 | 80 | 82 | 75 | 80 | -2.69% | 1,110,600 | - | +24.45% | - | - |
| 11/21 | 86 | 86 | 78 | 82 | -0.49% | 1,161,000 | - | +29.92% | - | - |
| 11/20 | 87 | 90 | 81 | 82 | -3.12% | 2,213,200 | - | +34.84% | - | - |
| 11/19 | 80 | 87 | 80 | 85 | +8.78% | 3,305,400 | - | +41.5% | - | - |
| 11/16 | 74 | 81 | 73 | 78 | +11.1% | 3,298,400 | - | +34.57% | - | - |
| 11/15 | 66 | 74 | 64 | 70 | +11.24% | 2,884,800 | - | +23.25% | - | - |
| 11/14 | 63 | 64 | 60 | 63 | +3.36% | 885,600 | - | +12.77% | - | - |
| 11/13 | 64 | 64 | 59 | 61 | -7.28% | 1,134,200 | - | +11.09% | - | - |
| 11/12 | 68 | 71 | 66 | 66 | -0.23% | 964,000 | - | +19.82% | - | - |
| 11/09 | 66 | 69 | 61 | 66 | -4.9% | 2,745,600 | - | +22.31% | - | - |
| 11/08 | 69 | 72 | 68 | 69 | -2.25% | 1,447,400 | - | +31.04% | - | - |
| 11/07 | 71 | 78 | 70 | 71 | -0.98% | 1,830,400 | - | +36.63% | - | - |
| 11/06 | 76 | 84 | 70 | 72 | -11.96% | 3,634,200 | - | +40.69% | - | - |
| 11/05 | 70 | 82 | 67 | 82 | +22.56% | 7,249,600 | - | +63% | - | - |
| 11/02 | 59 | 69 | 59 | 67 | +13.68% | 3,258,600 | - | +38.54% | - | - |
| 11/01 | 58 | 60 | 56 | 59 | +2.63% | 328,400 | - | +21.88% | - | - |
| 10/31 | 57 | 57 | 54 | 57 | 0% | 652,400 | - | +21.28% | - | - |
| 10/30 | 61 | 62 | 56 | 57 | -6.33% | 1,179,600 | - | +23.91% | - | - |
| 10/29 | 50 | 62 | 50 | 61 | +21.7% | 3,204,600 | - | +32.28% | - | - |
| 10/26 | 48 | 51 | 47 | 50 | +7.87% | 1,174,400 | - | +11.11% | - | - |
| 10/25 | 46 | 47 | 46 | 46 | +1.87% | 166,400 | - | +3% | - | - |
| 10/24 | 45 | 46 | 45 | 46 | +0.22% | 174,000 | - | +1.11% | - | - |
| 10/23 | 45 | 46 | 45 | 45 | -0.11% | 86,600 | - | +0.89% | - | - |
| 10/22 | 45 | 45 | 45 | 45 | -0.33% | 13,000 | - | +1% | - | - |
| 10/19 | 45 | 46 | 45 | 46 | -0.22% | 35,000 | - | +1.33% | - | - |
| 10/18 | 45 | 46 | 45 | 46 | +1.22% | 89,000 | - | +1.56% | - | - |
| 10/17 | 45 | 45 | 45 | 45 | +0.56% | 8,600 | - | +0.33% | - | - |
| 10/16 | 45 | 45 | 45 | 45 | -0.66% | 19,000 | - | -0.22% | - | - |
| 10/15 | 45 | 45 | 45 | 45 | -0.11% | 55,800 | - | +0.44% | - | - |
| 10/12 | 45 | 45 | 45 | 45 | +0.22% | 89,000 | - | +0.56% | - | - |
| 10/11 | 45 | 45 | 45 | 45 | +0.22% | 37,000 | - | +0.33% | - | - |
| 10/10 | 45 | 45 | 45 | 45 | -1.53% | 20,800 | - | +0.11% | - | - |
| 10/09 | 45 | 46 | 45 | 46 | +0.55% | 31,200 | - | +1.67% | - | - |
| 10/05 | 45 | 46 | 45 | 46 | +1.34% | 101,200 | - | +1.11% | - | - |
| 10/04 | 45 | 45 | 45 | 45 | +0.56% | 66,200 | - | -0.22% | - | - |
| 10/03 | 45 | 45 | 45 | 45 | -0.11% | 44,400 | - | -0.78% | - | - |
| 10/02 | 45 | 45 | 45 | 45 | -0.22% | 43,200 | - | -0.67% | - | - |
| 10/01 | 45 | 45 | 45 | 45 | -0.33% | 18,800 | - | -0.44% | - | - |
