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 |
|---|
| 2016 | 3/1, 株式分割 1→2 |
| 2013 |
| 02/28 | 1,620 | 1,718 | 1,615 | 1,710 | +7.21% | 625,580 | 834億4800万 | +7.01% | 15.15 | 2.16 |
| 02/27 | 1,595 | 1,598 | 1,568 | 1,595 | -0.31% | 170,680 | 778億3600万 | +0.31% | 14.13 | 2.02 |
| 02/26 | 1,560 | 1,605 | 1,555 | 1,600 | -1.84% | 348,140 | 780億8000万 | +0.82% | 14.18 | 2.02 |
| 02/25 | 1,658 | 1,660 | 1,630 | 1,630 | -0.15% | 558,780 | 795億4400万 | +2.97% | 14.44 | 2.06 |
| 02/22 | 1,628 | 1,635 | 1,618 | 1,633 | +0.15% | 167,320 | 796億6600万 | +3.45% | 14.46 | 2.06 |
| 02/21 | 1,625 | 1,640 | 1,620 | 1,630 | +0.62% | 212,540 | 795億4400万 | +3.62% | 14.44 | 2.06 |
| 02/20 | 1,620 | 1,633 | 1,615 | 1,620 | -0.15% | 184,060 | 790億5600万 | +3.32% | 14.35 | 2.05 |
| 02/19 | 1,618 | 1,630 | 1,615 | 1,623 | +0.62% | 169,800 | 791億7800万 | +3.74% | 14.38 | 2.05 |
| 02/18 | 1,593 | 1,613 | 1,585 | 1,613 | +1.26% | 89,820 | 786億9000万 | +3.43% | 14.29 | 2.04 |
| 02/15 | 1,583 | 1,595 | 1,573 | 1,593 | +0.31% | 172,380 | 777億1400万 | +2.48% | 14.11 | 2.01 |
| 02/14 | 1,595 | 1,608 | 1,588 | 1,588 | +0.16% | 147,840 | 774億7000万 | +2.42% | 14.06 | 2.01 |
| 02/13 | 1,610 | 1,613 | 1,580 | 1,585 | -1.25% | 158,180 | 773億4800万 | +2.52% | 14.04 | 2 |
| 02/12 | 1,600 | 1,625 | 1,600 | 1,605 | +0.47% | 124,780 | 783億2400万 | +4.02% | 14.22 | 2.03 |
| 02/08 | 1,615 | 1,625 | 1,595 | 1,598 | -0.47% | 198,980 | 779億5800万 | +3.8% | 14.15 | 2.02 |
| 02/07 | 1,623 | 1,633 | 1,605 | 1,605 | -0.93% | 230,640 | 783億2400万 | +4.36% | 14.22 | 2.03 |
| 02/06 | 1,615 | 1,630 | 1,608 | 1,620 | +0.47% | 312,560 | 790億5600万 | +5.54% | 14.35 | 2.05 |
| 02/05 | 1,618 | 1,623 | 1,605 | 1,613 | +0.16% | 230,880 | 786億9000万 | +5.25% | 14.29 | 2.04 |
| 02/04 | 1,610 | 1,623 | 1,603 | 1,610 | +1.42% | 239,240 | 785億6800万 | +5.37% | 14.26 | 2.04 |
| 02/01 | 1,580 | 1,598 | 1,578 | 1,588 | +0.79% | 316,960 | 774億7000万 | +4.1% | 14.06 | 2.01 |
| 01/31 | 1,563 | 1,583 | 1,560 | 1,575 | +0.32% | 341,520 | 768億6000万 | +3.41% | 13.95 | 1.99 |
| 01/30 | 1,558 | 1,573 | 1,553 | 1,570 | +1.29% | 283,360 | 766億1600万 | +3.22% | 13.91 | 1.99 |
| 01/29 | 1,548 | 1,555 | 1,545 | 1,550 | +0.49% | 169,040 | 756億4000万 | +2.04% | 13.73 | 1.96 |
| 01/28 | 1,543 | 1,555 | 1,538 | 1,543 | +0.16% | 203,240 | 752億7400万 | +1.55% | 13.67 | 1.95 |
| 01/25 | 1,515 | 1,543 | 1,513 | 1,540 | +1.99% | 256,540 | 751億5200万 | +1.38% | 13.64 | 1.95 |
| 01/24 | 1,515 | 1,518 | 1,500 | 1,510 | -0.49% | 246,460 | 736億8800万 | -0.59% | 13.38 | 1.91 |
| 01/23 | 1,523 | 1,535 | 1,513 | 1,518 | +0.66% | 198,740 | 740億5400万 | -0.3% | 13.44 | 1.92 |
| 01/22 | 1,520 | 1,523 | 1,500 | 1,508 | -0.5% | 266,480 | 735億6600万 | -1.08% | 13.36 | 1.91 |
| 01/21 | 1,508 | 1,523 | 1,503 | 1,515 | +0.83% | 196,020 | 739億3200万 | -0.72% | 13.42 | 1.92 |
| 01/18 | 1,515 | 1,520 | 1,497 | 1,503 | -0.83% | 321,080 | 733億2200万 | -1.54% | 13.31 | 1.9 |
| 01/17 | 1,500 | 1,515 | 1,489 | 1,515 | +0.83% | 312,040 | 739億3200万 | -0.72% | 13.42 | 1.92 |
| 01/16 | 1,493 | 1,518 | 1,472 | 1,503 | -0.5% | 587,600 | 733億2200万 | -1.48% | 13.31 | 1.9 |
| 01/15 | 1,525 | 1,525 | 1,503 | 1,510 | -0.17% | 263,600 | 736億8800万 | -0.92% | 13.38 | 1.91 |
| 01/11 | 1,482 | 1,518 | 1,476 | 1,513 | +2.23% | 348,260 | 738億1000万 | -0.69% | 13.4 | 1.91 |
| 01/10 | 1,483 | 1,487 | 1,465 | 1,480 | -0.24% | 273,580 | 721億9960万 | -2.79% | 13.11 | 1.87 |
| 01/09 | 1,500 | 1,503 | 1,476 | 1,483 | -1.46% | 331,980 | 723億7040万 | -2.56% | 13.14 | 1.88 |
| 01/08 | 1,497 | 1,508 | 1,489 | 1,505 | +0.6% | 651,740 | 734億4400万 | -1.25% | 13.33 | 1.9 |
| 01/07 | 1,505 | 1,508 | 1,485 | 1,496 | -0.43% | 572,020 | 730億480万 | -1.84% | 13.25 | 1.89 |
| 01/04 | 1,593 | 1,595 | 1,500 | 1,503 | -4.75% | 623,620 | 733億2200万 | -1.41% | 13.31 | 1.9 |
| 2012 |
| 12/28 | 1,538 | 1,583 | 1,530 | 1,578 | +2.77% | 197,600 | - | +3.51% | - | - |
| 12/27 | 1,548 | 1,548 | 1,535 | 1,535 | -0.16% | 108,920 | - | +0.92% | - | - |
| 12/26 | 1,530 | 1,540 | 1,525 | 1,538 | +0.99% | 84,860 | - | +1.22% | - | - |
| 12/25 | 1,535 | 1,540 | 1,523 | 1,523 | -0.81% | 123,840 | - | +0.36% | - | - |
| 12/21 | 1,538 | 1,550 | 1,525 | 1,535 | +0.49% | 133,500 | - | +1.32% | - | - |
| 12/20 | 1,528 | 1,545 | 1,513 | 1,528 | 0% | 182,600 | - | +1.03% | - | - |
| 12/19 | 1,525 | 1,535 | 1,513 | 1,528 | -0.33% | 205,760 | - | +1.23% | - | - |
| 12/18 | 1,530 | 1,548 | 1,525 | 1,533 | 0% | 150,080 | - | +1.76% | - | - |
| 12/17 | 1,545 | 1,545 | 1,520 | 1,533 | -0.49% | 267,060 | - | +1.96% | - | - |
| 12/14 | 1,553 | 1,560 | 1,533 | 1,540 | -0.65% | 393,340 | - | +2.74% | - | - |
| 12/13 | 1,580 | 1,580 | 1,543 | 1,550 | -1.74% | 327,760 | - | +3.61% | - | - |
| 12/12 | 1,583 | 1,583 | 1,558 | 1,578 | -0.16% | 190,420 | - | +5.66% | - | - |
| 12/11 | 1,545 | 1,583 | 1,543 | 1,580 | +2.1% | 254,560 | - | +6.04% | - | - |
| 12/10 | 1,540 | 1,550 | 1,528 | 1,548 | +1.64% | 163,760 | - | +4.07% | - | - |
| 12/07 | 1,503 | 1,535 | 1,500 | 1,523 | +1.5% | 202,460 | - | +2.53% | - | - |
| 12/06 | 1,492 | 1,515 | 1,487 | 1,500 | +0.91% | 235,880 | - | +1.01% | - | - |
| 12/05 | 1,488 | 1,500 | 1,482 | 1,487 | -0.2% | 148,940 | - | +0.03% | - | - |
| 12/04 | 1,486 | 1,494 | 1,470 | 1,490 | +0.3% | 170,860 | - | +0.17% | - | - |
| 12/03 | 1,497 | 1,498 | 1,481 | 1,485 | -0.2% | 138,000 | - | -0.27% | - | - |
| 11/30 | 1,485 | 1,499 | 1,479 | 1,488 | +0.54% | 194,340 | 726億1440万 | -0.07% | 13.18 | 1.88 |
| 11/29 | 1,508 | 1,520 | 1,468 | 1,480 | -2.15% | 383,800 | - | -0.67% | - | - |
| 11/28 | 1,510 | 1,518 | 1,503 | 1,513 | +0.33% | 82,180 | - | +1.51% | - | - |
| 11/27 | 1,505 | 1,513 | 1,494 | 1,508 | +0.17% | 152,480 | - | +1.24% | - | - |
| 11/26 | 1,505 | 1,520 | 1,498 | 1,505 | +0.87% | 144,560 | - | +1.21% | - | - |
| 11/22 | 1,508 | 1,508 | 1,489 | 1,492 | -0.7% | 113,740 | - | +0.4% | - | - |
| 11/21 | 1,505 | 1,513 | 1,491 | 1,503 | +0.6% | 127,720 | - | +1.11% | - | - |
| 11/20 | 1,483 | 1,495 | 1,471 | 1,494 | +1.05% | 156,360 | - | +0.57% | - | - |
| 11/19 | 1,480 | 1,489 | 1,463 | 1,478 | +0.54% | 123,300 | - | -0.47% | - | - |
| 11/16 | 1,462 | 1,479 | 1,457 | 1,470 | +0.68% | 163,260 | - | -0.94% | - | - |
| 11/15 | 1,458 | 1,460 | 1,441 | 1,460 | 0% | 135,860 | - | -1.55% | - | - |
| 11/14 | 1,466 | 1,470 | 1,455 | 1,460 | -0.58% | 106,220 | - | -1.48% | - | - |
| 11/13 | 1,442 | 1,476 | 1,442 | 1,469 | +2.16% | 223,180 | - | -0.84% | - | - |
| 11/12 | 1,447 | 1,454 | 1,432 | 1,438 | -0.93% | 120,340 | - | -2.87% | - | - |
| 11/09 | 1,456 | 1,462 | 1,445 | 1,451 | -0.75% | 191,060 | - | -1.96% | - | - |
| 11/08 | 1,481 | 1,481 | 1,441 | 1,462 | -1.25% | 317,180 | - | -1.15% | - | - |
| 11/07 | 1,498 | 1,500 | 1,478 | 1,481 | -1.1% | 175,360 | - | +0.24% | - | - |
| 11/06 | 1,490 | 1,518 | 1,488 | 1,497 | +0.5% | 428,380 | - | +1.42% | - | - |
| 11/05 | 1,503 | 1,508 | 1,487 | 1,490 | -0.87% | 373,320 | - | +0.98% | - | - |
| 11/02 | 1,538 | 1,538 | 1,500 | 1,503 | -2.12% | 330,300 | - | +2.07% | - | - |
| 11/01 | 1,520 | 1,538 | 1,518 | 1,535 | +0.99% | 204,240 | - | +4.56% | - | - |
| 10/31 | 1,518 | 1,523 | 1,515 | 1,520 | +0.16% | 188,280 | - | +3.9% | - | - |
| 10/30 | 1,518 | 1,523 | 1,505 | 1,518 | 0% | 252,560 | - | +4.01% | - | - |
| 10/29 | 1,496 | 1,520 | 1,496 | 1,518 | +1.61% | 165,840 | - | +4.3% | - | - |
| 10/26 | 1,510 | 1,515 | 1,491 | 1,494 | -1.09% | 305,760 | - | +3% | - | - |
| 10/25 | 1,483 | 1,510 | 1,480 | 1,510 | +1.82% | 218,340 | - | +4.5% | - | - |
| 10/24 | 1,490 | 1,493 | 1,480 | 1,483 | -0.47% | 311,680 | - | +2.99% | - | - |
| 10/23 | 1,471 | 1,492 | 1,470 | 1,490 | +1.36% | 293,700 | - | +3.83% | - | - |
| 10/22 | 1,480 | 1,482 | 1,467 | 1,470 | -0.64% | 315,540 | - | +2.65% | - | - |
| 10/19 | 1,481 | 1,483 | 1,464 | 1,480 | -0.1% | 269,560 | - | +3.53% | - | - |
| 10/18 | 1,484 | 1,485 | 1,463 | 1,481 | -0.17% | 319,940 | - | +3.86% | - | - |
| 10/17 | 1,480 | 1,488 | 1,478 | 1,484 | +0.27% | 318,760 | - | +4.32% | - | - |
| 10/16 | 1,464 | 1,481 | 1,460 | 1,480 | +1.09% | 276,320 | - | +4.26% | - | - |
| 10/15 | 1,455 | 1,465 | 1,453 | 1,464 | +0.9% | 431,780 | - | +3.35% | - | - |
| 10/12 | 1,427 | 1,452 | 1,425 | 1,451 | +1.72% | 333,420 | - | +2.65% | - | - |
| 10/11 | 1,431 | 1,435 | 1,422 | 1,426 | -0.35% | 235,400 | - | +0.99% | - | - |
| 10/10 | 1,443 | 1,443 | 1,424 | 1,431 | -0.9% | 305,580 | - | +1.35% | - | - |
| 10/09 | 1,435 | 1,448 | 1,435 | 1,444 | +0.66% | 260,200 | - | +2.27% | - | - |
| 10/05 | 1,438 | 1,441 | 1,430 | 1,435 | -0.21% | 308,600 | - | +1.74% | - | - |
| 10/04 | 1,418 | 1,439 | 1,412 | 1,438 | +1.48% | 319,200 | - | +1.95% | - | - |
| 10/03 | 1,445 | 1,450 | 1,402 | 1,417 | -1.9% | 476,080 | - | +0.32% | - | - |
| 10/02 | 1,455 | 1,474 | 1,441 | 1,444 | -2.04% | 636,440 | - | +2.05% | - | - |
| 10/01 | 1,483 | 1,485 | 1,465 | 1,474 | +4.72% | 1,079,560 | - | +4.02% | - | - |
