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→2 |
| 2013 |
| 02/28 | 1,893 | 1,950 | 1,893 | 1,943 | +3.32% | 88,400 | 621億2436万 | +3.54% | 11.1 | 0.86 |
| 02/27 | 1,863 | 1,883 | 1,850 | 1,880 | 0% | 42,200 | 601億2550万 | +0.53% | 10.74 | 0.83 |
| 02/26 | 1,843 | 1,885 | 1,838 | 1,880 | -0.92% | 140,800 | 601億2550万 | +0.75% | 10.74 | 0.83 |
| 02/25 | 1,915 | 1,918 | 1,893 | 1,898 | +0.4% | 389,800 | 606億8518万 | +1.91% | 10.84 | 0.84 |
| 02/22 | 1,883 | 1,900 | 1,868 | 1,890 | 0% | 76,000 | 604億4532万 | +1.83% | 10.8 | 0.84 |
| 02/21 | 1,900 | 1,925 | 1,883 | 1,890 | -2.07% | 70,800 | 604億4532万 | +2.16% | 10.8 | 0.84 |
| 02/20 | 1,875 | 1,933 | 1,875 | 1,930 | +3.07% | 64,800 | 617億2459万 | +4.61% | 11.03 | 0.86 |
| 02/19 | 1,860 | 1,890 | 1,858 | 1,873 | -0.13% | 52,600 | 598億8564万 | +1.99% | 10.7 | 0.83 |
| 02/18 | 1,820 | 1,875 | 1,820 | 1,875 | +1.08% | 56,800 | 599億6560万 | +2.63% | 10.71 | 0.83 |
| 02/15 | 1,843 | 1,855 | 1,808 | 1,855 | -0.4% | 71,000 | 593億2596万 | +1.98% | 10.6 | 0.82 |
| 02/14 | 1,908 | 1,913 | 1,855 | 1,863 | -2.36% | 36,800 | 595億6583万 | +2.84% | 10.64 | 0.83 |
| 02/13 | 1,925 | 1,948 | 1,898 | 1,908 | -1.04% | 64,800 | 610億500万 | +5.74% | 10.9 | 0.85 |
| 02/12 | 1,915 | 1,940 | 1,910 | 1,928 | +2.12% | 47,800 | 616億4463万 | +7.2% | 11.01 | 0.86 |
| 02/08 | 1,895 | 1,900 | 1,880 | 1,888 | -0.4% | 37,600 | 603億6537万 | +5.51% | 10.79 | 0.84 |
| 02/07 | 1,903 | 1,903 | 1,883 | 1,895 | -0.26% | 32,000 | 606億523万 | +6.58% | 10.83 | 0.84 |
| 02/06 | 1,890 | 1,908 | 1,888 | 1,900 | +0.93% | 52,000 | 607億6514万 | +7.47% | 10.86 | 0.84 |
| 02/05 | 1,888 | 1,888 | 1,868 | 1,883 | +0.8% | 48,400 | 602億546万 | +7.2% | 10.76 | 0.84 |
| 02/04 | 1,873 | 1,873 | 1,865 | 1,868 | +0.13% | 29,400 | 597億2573万 | +7.02% | 10.67 | 0.83 |
| 02/01 | 1,865 | 1,880 | 1,860 | 1,865 | +0.13% | 40,000 | 596億4578万 | +7.62% | 10.66 | 0.83 |
| 01/31 | 1,858 | 1,880 | 1,853 | 1,863 | +0.27% | 28,600 | 595億6583万 | +8.16% | 10.64 | 0.83 |
| 01/30 | 1,850 | 1,865 | 1,845 | 1,858 | +1.09% | 29,800 | 594億592万 | +8.5% | 10.61 | 0.82 |
| 01/29 | 1,850 | 1,850 | 1,833 | 1,838 | -0.54% | 22,400 | 587億6628万 | +8.09% | 10.5 | 0.82 |
| 01/28 | 1,855 | 1,860 | 1,845 | 1,848 | +2.35% | 80,200 | 590億8610万 | +9.45% | 10.56 | 0.82 |
| 01/25 | 1,778 | 1,813 | 1,778 | 1,805 | +1.55% | 67,600 | 577億2688万 | +7.7% | 10.31 | 0.8 |
| 01/24 | 1,780 | 1,793 | 1,763 | 1,778 | -1.25% | 67,600 | 568億4738万 | +6.82% | 10.16 | 0.79 |
| 01/23 | 1,775 | 1,818 | 1,775 | 1,800 | +1.41% | 97,000 | 575億6697万 | +8.83% | 10.29 | 0.8 |
| 01/22 | 1,760 | 1,795 | 1,760 | 1,775 | -0.42% | 85,600 | 567億6743万 | +8.1% | 10.14 | 0.79 |
| 01/21 | 1,795 | 1,795 | 1,750 | 1,783 | +2.15% | 72,400 | 570億729万 | +9.29% | 10.19 | 0.79 |
| 01/18 | 1,755 | 1,773 | 1,733 | 1,745 | +0.87% | 97,800 | 558億798万 | +7.78% | 9.97 | 0.77 |
| 01/17 | 1,765 | 1,765 | 1,723 | 1,730 | -1.98% | 44,000 | 553億2826万 | +7.45% | 9.89 | 0.77 |
| 01/16 | 1,748 | 1,850 | 1,740 | 1,765 | +3.07% | 72,000 | 564億4761万 | +10.31% | 10.09 | 0.78 |
| 01/15 | 1,680 | 1,728 | 1,670 | 1,713 | +4.1% | 64,400 | 547億6858万 | +7.77% | 9.79 | 0.76 |
| 01/11 | 1,695 | 1,695 | 1,638 | 1,645 | -1.5% | 44,000 | 526億982万 | +4.05% | 9.4 | 0.73 |
| 01/10 | 1,668 | 1,680 | 1,620 | 1,670 | +0.3% | 71,800 | 534億936万 | +6.03% | 9.54 | 0.74 |
| 01/09 | 1,693 | 1,695 | 1,660 | 1,665 | -1.91% | 52,800 | 532億4945万 | +6.19% | 9.51 | 0.74 |
| 01/08 | 1,723 | 1,725 | 1,688 | 1,698 | -2.86% | 55,400 | 542億8885万 | +8.67% | 9.7 | 0.75 |
| 01/07 | 1,713 | 1,755 | 1,713 | 1,748 | +2.04% | 64,600 | 558億8794万 | +12.45% | 9.99 | 0.78 |
| 01/04 | 1,675 | 1,713 | 1,635 | 1,713 | +6.04% | 60,400 | 547億6858万 | +10.84% | 9.79 | 0.76 |
| 2012 |
| 12/28 | 1,640 | 1,640 | 1,615 | 1,615 | -0.46% | 14,400 | - | +5.14% | - | - |
| 12/27 | 1,625 | 1,638 | 1,603 | 1,623 | 0% | 25,200 | - | +5.91% | - | - |
| 12/26 | 1,593 | 1,658 | 1,573 | 1,623 | +1.88% | 47,200 | - | +6.25% | - | - |
| 12/25 | 1,578 | 1,598 | 1,565 | 1,593 | +0.95% | 18,200 | - | +4.63% | - | - |
| 12/21 | 1,588 | 1,593 | 1,558 | 1,578 | -0.47% | 27,800 | - | +3.92% | - | - |
| 12/20 | 1,595 | 1,600 | 1,578 | 1,585 | -0.94% | 30,200 | - | +4.69% | - | - |
| 12/19 | 1,568 | 1,600 | 1,563 | 1,600 | +2.24% | 58,600 | - | +5.89% | - | - |
| 12/18 | 1,560 | 1,565 | 1,560 | 1,565 | +0.81% | 27,400 | - | +3.92% | - | - |
| 12/17 | 1,545 | 1,558 | 1,538 | 1,553 | +1.14% | 41,800 | - | +3.29% | - | - |
| 12/14 | 1,528 | 1,548 | 1,528 | 1,535 | +1.32% | 52,400 | - | +2.27% | - | - |
| 12/13 | 1,513 | 1,515 | 1,500 | 1,515 | +0.5% | 34,000 | - | +1% | - | - |
| 12/12 | 1,510 | 1,518 | 1,503 | 1,508 | +0.17% | 47,600 | - | +0.5% | - | - |
| 12/11 | 1,510 | 1,513 | 1,500 | 1,505 | +0.17% | 17,000 | - | +0.27% | - | - |
| 12/10 | 1,505 | 1,505 | 1,499 | 1,503 | +0.27% | 38,000 | - | -0.03% | - | - |
| 12/07 | 1,497 | 1,503 | 1,493 | 1,499 | +0.13% | 24,400 | - | -0.43% | - | - |
| 12/06 | 1,499 | 1,503 | 1,491 | 1,497 | +0.1% | 33,600 | - | -0.63% | - | - |
| 12/05 | 1,486 | 1,497 | 1,480 | 1,495 | +0.07% | 49,200 | - | -0.86% | - | - |
| 12/04 | 1,503 | 1,505 | 1,486 | 1,494 | -0.27% | 42,600 | - | -0.99% | - | - |
| 12/03 | 1,495 | 1,500 | 1,495 | 1,498 | +0.23% | 23,400 | - | -0.79% | - | - |
| 11/30 | 1,505 | 1,508 | 1,494 | 1,495 | -0.7% | 29,800 | 477億9658万 | -1.09% | 8.54 | 0.66 |
| 11/29 | 1,508 | 1,510 | 1,505 | 1,505 | 0% | 18,000 | - | -0.53% | - | - |
| 11/28 | 1,510 | 1,513 | 1,505 | 1,505 | -0.33% | 19,600 | - | -0.53% | - | - |
| 11/27 | 1,510 | 1,515 | 1,505 | 1,510 | +0.17% | 21,200 | - | -0.26% | - | - |
| 11/26 | 1,513 | 1,518 | 1,508 | 1,508 | 0% | 24,200 | - | -0.43% | - | - |
| 11/22 | 1,503 | 1,508 | 1,500 | 1,508 | +0.5% | 17,000 | - | -0.5% | - | - |
| 11/21 | 1,500 | 1,503 | 1,497 | 1,500 | 0% | 40,800 | - | -0.99% | - | - |
| 11/20 | 1,500 | 1,503 | 1,497 | 1,500 | -0.17% | 33,200 | - | -1.06% | - | - |
| 11/19 | 1,503 | 1,508 | 1,497 | 1,503 | +0.5% | 19,600 | - | -1.02% | - | - |
| 11/16 | 1,495 | 1,500 | 1,491 | 1,495 | +0.71% | 35,200 | - | -1.64% | - | - |
| 11/15 | 1,498 | 1,498 | 1,482 | 1,485 | -0.34% | 30,200 | - | -2.46% | - | - |
| 11/14 | 1,489 | 1,491 | 1,488 | 1,490 | +0.03% | 12,400 | - | -2.2% | - | - |
| 11/13 | 1,493 | 1,495 | 1,488 | 1,489 | -0.2% | 31,600 | - | -2.23% | - | - |
| 11/12 | 1,500 | 1,505 | 1,491 | 1,492 | -0.07% | 37,400 | - | -2.04% | - | - |
| 11/09 | 1,513 | 1,513 | 1,491 | 1,493 | -1.13% | 63,800 | - | -2.03% | - | - |
| 11/08 | 1,533 | 1,535 | 1,505 | 1,510 | -1.15% | 27,200 | - | -0.98% | - | - |
| 11/07 | 1,533 | 1,540 | 1,528 | 1,528 | -0.33% | 12,200 | - | +0.16% | - | - |
| 11/06 | 1,535 | 1,543 | 1,530 | 1,533 | -1.13% | 13,000 | - | +0.49% | - | - |
| 11/05 | 1,548 | 1,553 | 1,543 | 1,550 | +0.32% | 16,200 | - | +1.57% | - | - |
| 11/02 | 1,535 | 1,548 | 1,535 | 1,545 | +0.82% | 17,600 | - | +1.25% | - | - |
| 11/01 | 1,553 | 1,553 | 1,518 | 1,533 | -1.13% | 19,800 | - | +0.36% | - | - |
| 10/31 | 1,528 | 1,565 | 1,505 | 1,550 | +2.99% | 63,000 | - | +1.51% | - | - |
| 10/30 | 1,523 | 1,528 | 1,503 | 1,505 | -1.15% | 38,600 | - | -1.44% | - | - |
| 10/29 | 1,500 | 1,528 | 1,500 | 1,523 | +0.5% | 17,200 | - | -0.29% | - | - |
| 10/26 | 1,525 | 1,540 | 1,510 | 1,515 | -2.1% | 19,800 | - | -0.79% | - | - |
| 10/25 | 1,518 | 1,548 | 1,515 | 1,548 | +1.98% | 22,200 | - | +1.34% | - | - |
| 10/24 | 1,505 | 1,518 | 1,505 | 1,518 | 0% | 19,800 | - | -0.56% | - | - |
| 10/23 | 1,515 | 1,518 | 1,510 | 1,518 | +0.17% | 7,200 | - | -0.49% | - | - |
| 10/22 | 1,523 | 1,523 | 1,508 | 1,515 | -0.98% | 6,800 | - | -0.59% | - | - |
| 10/19 | 1,520 | 1,545 | 1,518 | 1,530 | +0.82% | 15,600 | - | +0.39% | - | - |
| 10/18 | 1,515 | 1,540 | 1,515 | 1,518 | -0.33% | 25,400 | - | -0.36% | - | - |
| 10/17 | 1,535 | 1,538 | 1,518 | 1,523 | -0.81% | 24,400 | - | +0.03% | - | - |
| 10/16 | 1,548 | 1,550 | 1,535 | 1,535 | -1.6% | 22,200 | - | +0.92% | - | - |
| 10/15 | 1,530 | 1,563 | 1,530 | 1,560 | +1.46% | 24,600 | - | +2.63% | - | - |
| 10/12 | 1,515 | 1,548 | 1,515 | 1,538 | +1.32% | 29,600 | - | +1.35% | - | - |
| 10/11 | 1,500 | 1,520 | 1,500 | 1,518 | +1.17% | 21,800 | - | +0.03% | - | - |
| 10/10 | 1,493 | 1,513 | 1,490 | 1,500 | +0.5% | 22,800 | - | -1.12% | - | - |
| 10/09 | 1,498 | 1,499 | 1,485 | 1,493 | -0.5% | 30,800 | - | -1.68% | - | - |
| 10/05 | 1,508 | 1,513 | 1,499 | 1,500 | -1.96% | 30,600 | - | -1.32% | - | - |
| 10/04 | 1,515 | 1,533 | 1,515 | 1,530 | +0.99% | 15,200 | - | +0.59% | - | - |
| 10/03 | 1,535 | 1,540 | 1,515 | 1,515 | 0% | 10,800 | - | -0.39% | - | - |
| 10/02 | 1,535 | 1,545 | 1,515 | 1,515 | -2.1% | 7,800 | - | -0.33% | - | - |
| 10/01 | 1,560 | 1,560 | 1,535 | 1,548 | -0.8% | 7,600 | - | +1.81% | - | - |
