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, 株式併合 5→1 |
| 2013 |
| 02/28 | 410 | 410 | 400 | 405 | 0% | 3,600 | 10億3512万 | -2.41% | 174.32 | 4.82 |
| 02/27 | 415 | 415 | 405 | 405 | 0% | 1,100 | 10億3512万 | -2.41% | 174.32 | 4.82 |
| 02/26 | 410 | 410 | 405 | 405 | -2.41% | 2,200 | 10億3512万 | -2.41% | 174.32 | 4.82 |
| 02/25 | 410 | 415 | 410 | 415 | +2.47% | 3,500 | 10億6068万 | 0% | 178.63 | 4.93 |
| 02/22 | 405 | 425 | 405 | 405 | +1.25% | 7,500 | 10億3512万 | -2.17% | 174.32 | 4.82 |
| 02/21 | 405 | 410 | 400 | 400 | -2.44% | 2,700 | 10億2234万 | -3.15% | 172.17 | 4.76 |
| 02/20 | 415 | 415 | 405 | 410 | -1.2% | 7,600 | 10億4790万 | -0.49% | 176.47 | 4.88 |
| 02/19 | 400 | 415 | 390 | 415 | +6.41% | 6,900 | 10億6068万 | +0.73% | 178.63 | 4.93 |
| 02/18 | 385 | 390 | 385 | 390 | +2.63% | 2,700 | 9億9678万 | -5.11% | 167.87 | 4.64 |
| 02/15 | 395 | 400 | 375 | 380 | -5% | 13,600 | 9億7122万 | -7.77% | 163.56 | 4.52 |
| 02/14 | 390 | 405 | 390 | 400 | +1.27% | 3,200 | 10億2234万 | -2.91% | 172.17 | 4.76 |
| 02/13 | 415 | 415 | 395 | 395 | -3.66% | 8,900 | 10億956万 | -3.89% | 170.02 | 4.7 |
| 02/12 | 425 | 425 | 395 | 410 | -3.53% | 15,000 | 10億4790万 | -0.24% | 176.47 | 4.88 |
| 02/08 | 430 | 435 | 425 | 425 | -1.16% | 8,500 | 10億8623万 | +3.91% | 182.93 | 5.05 |
| 02/07 | 435 | 435 | 430 | 430 | -1.15% | 3,700 | 10億9901万 | +5.65% | 185.08 | 5.11 |
| 02/06 | 435 | 440 | 430 | 435 | +1.16% | 4,400 | 11億1179万 | +7.41% | 187.23 | 5.17 |
| 02/05 | 440 | 440 | 430 | 430 | -2.27% | 1,000 | 10億9901万 | +6.97% | 185.08 | 5.11 |
| 02/04 | 445 | 445 | 430 | 440 | 0% | 16,000 | 11億2457万 | +10% | 189.39 | 5.23 |
| 02/01 | 435 | 445 | 430 | 440 | +1.15% | 5,500 | 11億2457万 | +10.83% | 189.39 | 5.23 |
| 01/31 | 435 | 440 | 430 | 435 | +1.16% | 5,000 | 11億1179万 | +10.41% | 187.23 | 5.17 |
| 01/30 | 430 | 435 | 425 | 430 | +1.18% | 3,800 | 10億9901万 | +9.97% | 185.08 | 5.11 |
| 01/29 | 445 | 445 | 425 | 425 | -3.41% | 15,500 | 10億8623万 | +9.54% | 182.93 | 5.05 |
| 01/28 | 440 | 500 | 430 | 440 | +6.02% | 156,600 | 11億2457万 | +13.99% | 189.39 | 5.23 |
| 01/25 | 405 | 415 | 405 | 415 | +2.47% | 16,500 | 10億6068万 | +8.36% | 178.63 | 4.93 |
| 01/24 | 400 | 405 | 395 | 405 | +2.53% | 6,200 | 10億3512万 | +6.3% | 174.32 | 4.82 |
| 01/23 | 400 | 405 | 395 | 395 | -1.25% | 3,500 | 10億956万 | +3.95% | 170.02 | 4.7 |
| 01/22 | 405 | 410 | 395 | 400 | -1.23% | 9,900 | 10億2234万 | +5.82% | 172.17 | 4.76 |
| 01/21 | 395 | 405 | 395 | 405 | +2.53% | 3,900 | 10億3512万 | +7.43% | 174.32 | 4.82 |
| 01/18 | 390 | 395 | 385 | 395 | +3.95% | 3,000 | 10億956万 | +5.05% | 170.02 | 4.7 |
| 01/17 | 390 | 395 | 380 | 380 | -1.3% | 9,600 | 9億7122万 | +1.33% | 163.56 | 4.52 |
| 01/16 | 405 | 405 | 385 | 385 | -3.75% | 21,700 | 9億8400万 | +2.67% | 165.71 | 4.58 |
| 01/15 | 390 | 400 | 390 | 400 | +2.56% | 9,300 | 10億2234万 | +6.67% | 172.17 | 4.76 |
| 01/11 | 405 | 405 | 390 | 390 | -4.88% | 23,700 | 9億9678万 | +4.28% | 167.87 | 4.64 |
| 01/10 | 390 | 410 | 390 | 410 | +6.49% | 21,300 | 10億4790万 | +9.63% | 176.47 | 4.88 |
| 01/09 | 385 | 390 | 385 | 385 | 0% | 4,600 | 9億8400万 | +3.49% | 165.71 | 4.58 |
| 01/08 | 385 | 385 | 380 | 385 | +1.32% | 8,400 | 9億8400万 | +3.77% | 165.71 | 4.58 |
| 01/07 | 385 | 390 | 380 | 380 | +1.33% | 7,200 | 9億7122万 | +2.43% | 163.56 | 4.52 |
| 01/04 | 375 | 385 | 375 | 375 | +1.35% | 7,800 | 9億5844万 | +1.08% | 161.41 | 4.46 |
| 2012 |
| 12/28 | 375 | 375 | 370 | 370 | -1.33% | 14,400 | - | 0% | - | - |
| 12/27 | 370 | 385 | 370 | 375 | +2.74% | 16,400 | - | +1.35% | - | - |
| 12/26 | 370 | 370 | 365 | 365 | 0% | 8,800 | - | -1.35% | - | - |
| 12/25 | 365 | 370 | 360 | 365 | 0% | 7,900 | - | -1.35% | - | - |
| 12/21 | 365 | 370 | 365 | 365 | 0% | 7,100 | - | -1.35% | - | - |
| 12/20 | 365 | 370 | 365 | 365 | 0% | 1,600 | - | -1.35% | - | - |
| 12/19 | 370 | 370 | 365 | 365 | 0% | 4,900 | - | -1.35% | - | - |
| 12/18 | 375 | 375 | 365 | 365 | -1.35% | 4,900 | - | -1.08% | - | - |
| 12/17 | 375 | 375 | 370 | 370 | 0% | 1,200 | - | +0.27% | - | - |
| 12/14 | 370 | 370 | 365 | 370 | +1.37% | 2,800 | - | +0.27% | - | - |
| 12/13 | 370 | 370 | 365 | 365 | 0% | 1,600 | - | -1.08% | - | - |
| 12/12 | 365 | 370 | 360 | 365 | 0% | 4,400 | - | -1.08% | - | - |
| 12/11 | 365 | 365 | 360 | 365 | 0% | 8,200 | - | -1.08% | - | - |
| 12/10 | 385 | 385 | 365 | 365 | -3.95% | 16,500 | - | -1.08% | - | - |
| 12/07 | 380 | 385 | 375 | 380 | 0% | 8,300 | - | +2.98% | - | - |
| 12/06 | 380 | 390 | 370 | 380 | 0% | 23,000 | - | +2.98% | - | - |
| 12/05 | 370 | 380 | 370 | 380 | +1.33% | 5,600 | - | +3.26% | - | - |
| 12/04 | 375 | 380 | 375 | 375 | 0% | 5,800 | - | +1.9% | - | - |
| 12/03 | 375 | 380 | 375 | 375 | -2.6% | 5,000 | - | +1.9% | - | - |
| 11/30 | 375 | 385 | 375 | 385 | +4.05% | 6,100 | 9億8400万 | +4.62% | 165.71 | 4.58 |
| 11/29 | 365 | 385 | 365 | 370 | +1.37% | 14,900 | - | +0.82% | - | - |
| 11/28 | 375 | 375 | 365 | 365 | -1.35% | 2,600 | - | -0.54% | - | - |
| 11/27 | 370 | 375 | 370 | 370 | -1.33% | 8,100 | - | +0.82% | - | - |
| 11/26 | 375 | 375 | 370 | 375 | +1.35% | 2,900 | - | +2.18% | - | - |
| 11/22 | 375 | 375 | 370 | 370 | 0% | 3,000 | - | +1.09% | - | - |
| 11/21 | 370 | 375 | 370 | 370 | 0% | 4,100 | - | +1.09% | - | - |
| 11/20 | 365 | 370 | 365 | 370 | +1.37% | 3,000 | - | +1.09% | - | - |
| 11/19 | 365 | 370 | 365 | 365 | 0% | 2,200 | - | -0.27% | - | - |
| 11/16 | 360 | 365 | 360 | 365 | +1.39% | 1,400 | - | 0% | - | - |
| 11/15 | 360 | 360 | 360 | 360 | +1.41% | 4,100 | - | -1.37% | - | - |
| 11/14 | 355 | 360 | 355 | 355 | -1.39% | 3,000 | - | -2.74% | - | - |
| 11/13 | 360 | 365 | 355 | 360 | 0% | 4,000 | - | -1.37% | - | - |
| 11/12 | 365 | 375 | 360 | 360 | -2.7% | 11,400 | - | -1.64% | - | - |
| 11/09 | 365 | 385 | 365 | 370 | +1.37% | 22,200 | - | +0.82% | - | - |
| 11/08 | 365 | 370 | 365 | 365 | 0% | 2,600 | - | -0.54% | - | - |
| 11/07 | 365 | 375 | 365 | 365 | -1.35% | 3,900 | - | -0.54% | - | - |
| 11/06 | 365 | 375 | 365 | 370 | +1.37% | 2,900 | - | +0.82% | - | - |
| 11/05 | 365 | 385 | 365 | 365 | -1.35% | 12,300 | - | -0.54% | - | - |
| 11/02 | 370 | 370 | 365 | 370 | 0% | 1,700 | - | +0.82% | - | - |
| 11/01 | 370 | 370 | 365 | 370 | +1.37% | 1,000 | - | +1.09% | - | - |
| 10/31 | 365 | 370 | 360 | 365 | -1.35% | 5,600 | - | -0.27% | - | - |
| 10/30 | 370 | 375 | 365 | 370 | 0% | 3,700 | - | +0.82% | - | - |
| 10/29 | 370 | 375 | 370 | 370 | 0% | 600 | - | +0.82% | - | - |
| 10/26 | 375 | 375 | 370 | 370 | -1.33% | 3,300 | - | +0.82% | - | - |
| 10/25 | 370 | 375 | 370 | 375 | +2.74% | 5,700 | - | +1.9% | - | - |
| 10/24 | 370 | 370 | 365 | 365 | -1.35% | 800 | - | -0.82% | - | - |
| 10/23 | 365 | 370 | 365 | 370 | +1.37% | 1,100 | - | +0.27% | - | - |
| 10/22 | 360 | 365 | 355 | 365 | +1.39% | 3,700 | - | -1.08% | - | - |
| 10/19 | 360 | 365 | 360 | 360 | 0% | 2,600 | - | -2.44% | - | - |
| 10/18 | 360 | 365 | 360 | 360 | -2.7% | 2,000 | - | -2.7% | - | - |
| 10/17 | 360 | 370 | 360 | 370 | +2.78% | 2,100 | - | -0.27% | - | - |
| 10/16 | 350 | 365 | 350 | 360 | +2.86% | 12,200 | - | -2.96% | - | - |
| 10/15 | 350 | 355 | 350 | 350 | -1.41% | 1,200 | - | -5.91% | - | - |
| 10/12 | 345 | 355 | 345 | 355 | -4.05% | 16,100 | - | -4.83% | - | - |
| 10/11 | 370 | 375 | 365 | 370 | +1.37% | 5,400 | - | -1.07% | - | - |
| 10/10 | 385 | 385 | 365 | 365 | -3.95% | 9,600 | - | -2.41% | - | - |
| 10/09 | 375 | 425 | 370 | 380 | 0% | 43,500 | - | +1.33% | - | - |
| 10/05 | 365 | 380 | 365 | 380 | +2.7% | 4,100 | - | +1.06% | - | - |
| 10/04 | 360 | 370 | 355 | 370 | +2.78% | 2,500 | - | -1.86% | - | - |
| 10/03 | 360 | 360 | 355 | 360 | 0% | 3,100 | - | -4.76% | - | - |
| 10/02 | 370 | 370 | 360 | 360 | -2.7% | 600 | - | -4.76% | - | - |
| 10/01 | 365 | 375 | 365 | 370 | +1.37% | 1,600 | - | -2.63% | - | - |
