株価チャート
2012/06/21～2013/02/28
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 |
|---|
| 2015 | 8/1, 株式分割 1→2 |
| 2014 | 9/1, 株式分割 1→2 |
| 2013 |
| 02/28 | 300 | 300 | 293 | 293 | -2.5% | 8,000 | 121億8829万 | -3.47% | 7.37 | 0.74 |
| 02/27 | 305 | 308 | 300 | 300 | -4% | 8,000 | 125億82万 | -0.66% | 7.56 | 0.76 |
| 02/26 | 313 | 313 | 313 | 313 | -3.85% | 2,000 | 130億2168万 | +3.82% | 7.87 | 0.79 |
| 02/25 | 323 | 325 | 323 | 325 | +2.77% | 16,000 | 135億4255万 | +8.7% | 8.19 | 0.82 |
| 02/22 | 315 | 316 | 315 | 316 | +0.4% | 6,000 | 131億7794万 | +6.48% | 7.97 | 0.8 |
| 02/21 | 305 | 315 | 305 | 315 | +4.13% | 6,000 | 131億2586万 | +6.78% | 7.94 | 0.8 |
| 02/18 | 316 | 316 | 303 | 303 | -2.89% | 6,000 | 126億499万 | +3.24% | 7.62 | 0.76 |
| 02/15 | 312 | 312 | 312 | 312 | -0.32% | 12,000 | 129億8001万 | +6.68% | 7.85 | 0.79 |
| 02/14 | 312 | 313 | 312 | 313 | +4.25% | 6,000 | 130億2168万 | +7.76% | 7.87 | 0.79 |
| 02/13 | 305 | 313 | 300 | 300 | -4.08% | 16,000 | 124億9040万 | +4.44% | 7.55 | 0.76 |
| 02/12 | 313 | 313 | 313 | 313 | +2.46% | 2,000 | 130億2168万 | +9.27% | 7.87 | 0.79 |
| 02/08 | 305 | 305 | 305 | 305 | +0.74% | 4,000 | 127億916万 | +7.39% | 7.68 | 0.77 |
| 02/07 | 303 | 303 | 303 | 303 | -3.12% | 4,000 | 126億1541万 | +7.36% | 7.63 | 0.76 |
| 02/06 | 308 | 313 | 308 | 313 | +2.46% | 12,000 | 130億2168万 | +11.61% | 7.87 | 0.79 |
| 02/05 | 305 | 305 | 305 | 305 | +0.99% | 4,000 | 127億916万 | +9.71% | 7.68 | 0.77 |
| 02/04 | 301 | 302 | 301 | 302 | +2.37% | 4,000 | 125億8415万 | +9.03% | 7.61 | 0.76 |
| 02/01 | 295 | 295 | 295 | 295 | 0% | 2,000 | 122億9247万 | +7.27% | 7.43 | 0.75 |
| 01/31 | 294 | 295 | 294 | 295 | -0.08% | 6,000 | 122億9247万 | +7.66% | 7.43 | 0.75 |
| 01/30 | 295 | 295 | 295 | 295 | -1.58% | 4,000 | 123億289万 | +8.55% | 7.44 | 0.75 |
| 01/29 | 300 | 300 | 300 | 300 | +0.42% | 4,000 | 125億82万 | +11.11% | 7.56 | 0.76 |
| 01/25 | 296 | 299 | 296 | 299 | +4.82% | 6,000 | 124億4873万 | +11.47% | 7.53 | 0.75 |
| 01/24 | 285 | 285 | 285 | 285 | -6.94% | 4,000 | 118億7577万 | +7.14% | 7.18 | 0.72 |
| 01/23 | 306 | 306 | 306 | 306 | +9.38% | 4,000 | 127億6125万 | +16% | 7.72 | 0.77 |
| 01/21 | 300 | 300 | 280 | 280 | -6.67% | 26,000 | 116億6743万 | +7.28% | 7.05 | 0.71 |
| 01/18 | 290 | 315 | 290 | 300 | +14.29% | 42,000 | 125億82万 | +15.83% | 7.56 | 0.76 |
| 01/17 | 263 | 263 | 263 | 263 | -1.13% | 8,000 | 109億3821万 | +2.14% | 6.61 | 0.66 |
| 01/15 | 268 | 268 | 266 | 266 | -2.57% | 6,000 | 110億6322万 | +3.71% | 6.69 | 0.67 |
| 01/11 | 275 | 275 | 273 | 273 | +0.93% | 6,000 | 113億5491万 | +6.86% | 6.87 | 0.69 |
| 01/10 | 270 | 270 | 270 | 270 | 0% | 12,000 | 112億5073万 | +6.3% | 6.8 | 0.68 |
| 01/09 | 270 | 270 | 270 | 270 | -0.46% | 2,000 | 112億5073万 | +7.14% | 6.8 | 0.68 |
| 01/07 | 271 | 271 | 271 | 271 | +3.83% | 2,000 | 113億282万 | +8.07% | 6.83 | 0.69 |
| 01/04 | 260 | 261 | 260 | 261 | +1.16% | 8,000 | 108億8613万 | +4.92% | 6.58 | 0.66 |
| 2012 |
| 12/28 | 260 | 260 | 258 | 258 | +1.77% | 6,000 | - | +4.55% | - | - |
| 12/21 | 250 | 254 | 250 | 254 | -3.24% | 20,000 | - | +3.15% | - | - |
| 12/20 | 255 | 262 | 255 | 262 | -0.1% | 8,000 | - | +7.04% | - | - |
| 12/17 | 262 | 263 | 262 | 263 | +1.84% | 6,000 | - | +7.58% | - | - |
| 12/14 | 258 | 258 | 258 | 258 | +1.08% | 2,000 | - | +6.07% | - | - |
| 12/12 | 268 | 268 | 255 | 255 | -4.67% | 40,000 | - | +5.37% | - | - |
| 12/11 | 268 | 268 | 268 | 268 | +0.47% | 4,000 | - | +10.54% | - | - |
| 12/10 | 265 | 266 | 265 | 266 | +0.47% | 8,000 | - | +10.48% | - | - |
| 12/07 | 263 | 265 | 263 | 265 | +0.09% | 6,000 | - | +10.42% | - | - |
| 12/06 | 260 | 265 | 260 | 265 | +3.82% | 6,000 | - | +10.77% | - | - |
| 12/05 | 255 | 265 | 255 | 255 | +4.29% | 20,000 | - | +7.14% | - | - |
| 12/03 | 245 | 245 | 245 | 245 | +1.56% | 2,000 | - | +3.16% | - | - |
| 11/28 | 241 | 241 | 241 | 241 | -5.59% | 2,000 | - | +1.16% | - | - |
| 11/27 | 240 | 255 | 240 | 255 | +7.94% | 14,000 | - | +7.14% | - | - |
| 11/26 | 236 | 236 | 236 | 236 | 0% | 2,000 | - | -0.74% | - | - |
| 11/15 | 236 | 236 | 236 | 236 | +1.61% | 2,000 | - | -1.15% | - | - |
| 11/13 | 233 | 233 | 233 | 233 | -4.12% | 2,000 | - | -2.72% | - | - |
| 11/09 | 243 | 243 | 243 | 243 | +0.83% | 10,000 | - | +1.04% | - | - |
| 11/08 | 241 | 241 | 241 | 241 | +0.21% | 2,000 | - | -0.21% | - | - |
| 11/02 | 240 | 240 | 240 | 240 | +1.59% | 4,000 | - | -0.83% | - | - |
| 11/01 | 234 | 236 | 234 | 236 | +1.61% | 6,000 | - | -2.38% | - | - |
| 10/30 | 233 | 233 | 233 | 233 | +1.42% | 4,000 | - | -3.93% | - | - |
| 10/26 | 229 | 229 | 229 | 229 | +1.66% | 2,000 | - | -5.66% | - | - |
| 10/25 | 226 | 226 | 226 | 226 | +0.11% | 2,000 | - | -7.58% | - | - |
| 10/23 | 225 | 225 | 225 | 225 | -0.11% | 2,000 | - | -8.06% | - | - |
| 10/19 | 226 | 226 | 226 | 226 | -0.77% | 6,000 | - | -8.33% | - | - |
| 10/17 | 231 | 231 | 227 | 227 | -2.26% | 12,000 | - | -7.62% | - | - |
| 10/16 | 238 | 238 | 233 | 233 | -4.12% | 10,000 | - | -5.87% | - | - |
| 10/10 | 243 | 243 | 243 | 243 | +1.57% | 4,000 | - | -1.82% | - | - |
| 10/09 | 239 | 239 | 239 | 239 | -2.05% | 4,000 | - | -3.34% | - | - |
| 10/03 | 244 | 244 | 244 | 244 | +1.88% | 2,000 | - | -1.32% | - | - |
| 10/02 | 249 | 249 | 239 | 239 | +0.74% | 10,000 | - | -2.74% | - | - |
| 10/01 | 238 | 238 | 238 | 238 | -1.25% | 4,000 | - | -3.46% | - | - |
| 09/27 | 241 | 241 | 241 | 241 | 0% | 4,000 | - | -2.24% | - | - |
| 09/19 | 241 | 241 | 241 | 241 | -2.93% | 4,000 | - | -2.24% | - | - |
| 09/18 | 250 | 250 | 248 | 248 | -1.88% | 12,000 | - | +0.71% | - | - |
| 09/14 | 253 | 260 | 253 | 253 | -0.49% | 10,000 | - | +3.06% | - | - |
| 09/13 | 254 | 254 | 254 | 254 | +0.5% | 6,000 | - | +3.57% | - | - |
| 09/11 | 253 | 253 | 253 | 253 | 0% | 4,000 | - | +3.48% | - | - |
| 09/10 | 253 | 253 | 253 | 253 | 0% | 2,000 | - | +3.48% | - | - |
| 09/06 | 253 | 253 | 253 | 253 | -1.94% | 4,000 | - | +3.91% | - | - |
| 09/05 | 258 | 258 | 258 | 258 | 0% | 4,000 | - | +6.4% | - | - |
| 09/04 | 258 | 258 | 258 | 258 | 0% | 4,000 | - | +6.85% | - | - |
| 09/03 | 250 | 258 | 250 | 258 | +3% | 6,000 | - | +7.29% | - | - |
| 08/31 | 250 | 250 | 250 | 250 | +0.91% | 4,000 | - | +4.6% | - | - |
| 08/28 | 248 | 250 | 248 | 248 | +1.02% | 12,000 | - | +3.66% | - | - |
| 08/27 | 253 | 253 | 245 | 245 | -6.57% | 4,000 | - | +2.62% | - | - |
| 08/20 | 263 | 263 | 263 | 263 | +6.38% | 4,000 | - | +9.83% | - | - |
| 08/17 | 247 | 247 | 247 | 247 | +0.92% | 4,000 | - | +3.68% | - | - |
| 08/16 | 245 | 245 | 244 | 245 | +2.41% | 8,000 | - | +2.73% | - | - |
| 08/15 | 239 | 239 | 239 | 239 | +1.6% | 4,000 | - | +0.74% | - | - |
| 08/10 | 237 | 237 | 235 | 235 | +0.53% | 8,000 | - | -1.26% | - | - |
| 08/09 | 234 | 234 | 234 | 234 | -1.58% | 4,000 | - | -1.79% | - | - |
| 08/07 | 238 | 238 | 238 | 238 | 0% | 2,000 | - | -0.63% | - | - |
| 08/02 | 238 | 238 | 238 | 238 | 0% | 4,000 | - | -0.63% | - | - |
| 07/24 | 238 | 238 | 238 | 238 | -0.52% | 4,000 | - | -1.04% | - | - |
| 07/23 | 241 | 241 | 239 | 239 | -1.04% | 6,000 | - | -0.52% | - | - |
| 07/13 | 240 | 241 | 240 | 241 | +2.66% | 8,000 | - | +0.52% | - | - |
| 07/12 | 239 | 239 | 235 | 235 | -0.32% | 8,000 | - | -2.08% | - | - |
| 07/10 | 236 | 236 | 236 | 236 | +1.62% | 4,000 | - | -1.77% | - | - |
| 07/09 | 232 | 232 | 232 | 232 | -1.28% | 4,000 | - | -3.33% | - | - |
| 07/04 | 238 | 238 | 235 | 235 | -2.59% | 4,000 | - | -2.08% | - | - |
| 07/03 | 241 | 241 | 241 | 241 | +1.58% | 10,000 | - | +0.52% | - | - |
| 07/02 | 235 | 238 | 235 | 238 | +2.7% | 4,000 | - | -1.04% | - | - |
| 06/28 | 231 | 231 | 231 | 231 | -1.18% | 2,000 | - | -3.65% | - | - |
| 06/26 | 233 | 241 | 233 | 234 | -0.43% | 14,000 | - | -2.5% | - | - |
| 06/25 | 231 | 235 | 231 | 235 | +0.53% | 6,000 | - | -2.08% | - | - |
| 06/21 | 234 | 234 | 230 | 234 | -1.58% | 6,000 | - | -2.6% | - | - |
