株価チャート
2012/08/21～2013/02/28
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 |
|---|
| 2017 | 9/1, 株式併合 5→1 |
| 2013 |
| 02/28 | 1,010 | 1,010 | 945 | 945 | +1.07% | 600 | 34億5907万 | -6.99% | 25.7 | 1.02 |
| 02/27 | 945 | 995 | 935 | 935 | -2.09% | 1,600 | 34億2247万 | -7.97% | 25.43 | 1.01 |
| 02/26 | 920 | 955 | 920 | 955 | -7.73% | 2,800 | 34億9568万 | -5.91% | 25.98 | 1.04 |
| 02/25 | 1,050 | 1,050 | 1,035 | 1,035 | 0% | 2,000 | 37億8851万 | +2.07% | 28.15 | 1.12 |
| 02/22 | 1,030 | 1,035 | 1,030 | 1,035 | -0.48% | 800 | 37億8851万 | +2.37% | 28.15 | 1.12 |
| 02/21 | 1,030 | 1,040 | 1,030 | 1,040 | +0.48% | 1,000 | 38億681万 | +3.17% | 28.29 | 1.13 |
| 02/20 | 1,035 | 1,035 | 1,035 | 1,035 | +0.49% | 200 | 37億8851万 | +2.88% | 28.15 | 1.12 |
| 02/19 | 1,025 | 1,030 | 1,025 | 1,030 | 0% | 1,200 | 37億7021万 | +2.9% | 28.02 | 1.12 |
| 02/18 | 1,050 | 1,050 | 1,025 | 1,030 | -2.83% | 800 | 37億7021万 | +3.41% | 28.02 | 1.12 |
| 02/15 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 1,000 | 38億8002万 | +6.85% | 28.83 | 1.15 |
| 02/14 | 1,070 | 1,070 | 1,070 | 1,070 | +0.94% | 200 | 39億1662万 | +8.52% | 29.1 | 1.16 |
| 02/13 | 1,070 | 1,070 | 1,060 | 1,060 | 0% | 800 | 38億8002万 | +8.05% | 28.83 | 1.15 |
| 02/12 | 1,070 | 1,070 | 1,050 | 1,060 | +1.92% | 1,200 | 38億8002万 | +8.72% | 28.83 | 1.15 |
| 02/08 | 1,040 | 1,040 | 1,040 | 1,040 | +0.48% | 200 | 38億681万 | +7.44% | 28.29 | 1.13 |
| 02/07 | 1,030 | 1,035 | 1,030 | 1,035 | +0.49% | 400 | 37億8851万 | +7.59% | 28.15 | 1.12 |
| 02/06 | 1,065 | 1,065 | 1,030 | 1,030 | -1.9% | 800 | 37億7021万 | +7.74% | 28.02 | 1.12 |
| 02/05 | 1,050 | 1,050 | 1,050 | 1,050 | +2.94% | 400 | 38億4342万 | +10.41% | 28.56 | 1.14 |
| 02/04 | 1,085 | 1,085 | 1,020 | 1,020 | -2.86% | 1,200 | 37億3360万 | +7.94% | 27.74 | 1.11 |
| 02/01 | 1,015 | 1,050 | 1,015 | 1,050 | +0.96% | 600 | 38億4342万 | +11.7% | 28.56 | 1.14 |
| 01/31 | 1,000 | 1,075 | 1,000 | 1,040 | +4% | 2,400 | 38億681万 | +11.47% | 28.29 | 1.13 |
| 01/30 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 1,000 | 36億6040万 | +7.87% | 27.2 | 1.08 |
| 01/29 | 995 | 995 | 995 | 995 | +1.53% | 400 | 36億4209万 | +7.92% | 27.06 | 1.08 |
| 01/28 | 950 | 980 | 930 | 980 | +4.26% | 1,600 | 35億8719万 | +6.87% | 26.66 | 1.06 |
| 01/24 | 940 | 940 | 940 | 940 | +0.53% | 200 | 34億4077万 | +2.84% | 25.57 | 1.02 |
| 01/23 | 935 | 935 | 935 | 935 | +0.54% | 200 | 34億2247万 | +2.41% | 25.43 | 1.01 |
| 01/22 | 930 | 930 | 930 | 930 | 0% | 200 | 34億417万 | +2.2% | 25.3 | 1.01 |
| 01/21 | 930 | 930 | 930 | 930 | 0% | 400 | 34億417万 | +2.42% | 25.3 | 1.01 |
| 01/18 | 930 | 930 | 930 | 930 | -2.11% | 400 | 34億417万 | +2.65% | 25.3 | 1.01 |
| 01/17 | 975 | 975 | 950 | 950 | 0% | 600 | 34億7738万 | +5.09% | 25.84 | 1.03 |
| 01/16 | 945 | 950 | 945 | 950 | -5% | 400 | 34億7738万 | +5.56% | 25.84 | 1.03 |
| 01/15 | 1,020 | 1,020 | 1,000 | 1,000 | +9.89% | 1,000 | 36億6040万 | +11.61% | 27.2 | 1.08 |
| 01/11 | 935 | 935 | 910 | 910 | 0% | 400 | 33億3096万 | +2.13% | 24.75 | 0.99 |
| 01/09 | 910 | 910 | 910 | 910 | -1.09% | 200 | 33億3096万 | +2.48% | 24.75 | 0.99 |
| 01/08 | 925 | 925 | 920 | 920 | -0.54% | 400 | 33億6756万 | +3.84% | 25.02 | 1 |
| 01/07 | 925 | 925 | 925 | 925 | 0% | 800 | 33億8587万 | +4.76% | 25.16 | 1 |
| 2012 |
| 12/27 | 975 | 975 | 925 | 925 | 0% | 1,000 | - | +5.23% | - | - |
| 12/26 | 925 | 925 | 925 | 925 | +5.11% | 200 | - | +5.71% | - | - |
| 12/25 | 885 | 885 | 880 | 880 | -1.12% | 1,400 | - | +0.92% | - | - |
| 12/20 | 890 | 890 | 890 | 890 | -0.56% | 200 | - | +2.42% | - | - |
| 12/19 | 900 | 900 | 895 | 895 | 0% | 400 | - | +3.23% | - | - |
| 12/17 | 900 | 900 | 885 | 895 | +0.56% | 1,000 | - | +3.59% | - | - |
| 12/14 | 895 | 895 | 890 | 890 | -0.56% | 1,000 | - | +3.37% | - | - |
| 12/13 | 895 | 900 | 895 | 895 | 0% | 600 | - | +4.19% | - | - |
| 12/10 | 895 | 895 | 895 | 895 | +1.7% | 200 | - | +4.56% | - | - |
| 12/07 | 895 | 895 | 880 | 880 | +1.73% | 400 | - | +2.92% | - | - |
| 12/06 | 865 | 865 | 865 | 865 | -1.7% | 200 | - | +1.17% | - | - |
| 12/05 | 885 | 885 | 880 | 880 | -3.3% | 3,600 | - | +3.04% | - | - |
| 12/04 | 900 | 910 | 900 | 910 | +1.11% | 1,200 | - | +6.93% | - | - |
| 12/03 | 890 | 905 | 890 | 900 | +2.27% | 1,600 | - | +6.26% | - | - |
| 11/29 | 885 | 885 | 880 | 880 | 0% | 1,600 | - | +4.39% | - | - |
| 11/28 | 880 | 880 | 880 | 880 | +0.57% | 200 | - | +4.76% | - | - |
| 11/27 | 875 | 875 | 875 | 875 | +0.57% | 600 | - | +4.67% | - | - |
| 11/26 | 850 | 870 | 850 | 870 | +1.16% | 400 | - | +4.57% | - | - |
| 11/22 | 860 | 860 | 860 | 860 | +0.58% | 200 | - | +3.74% | - | - |
| 11/21 | 855 | 855 | 855 | 855 | 0% | 200 | - | +3.51% | - | - |
| 11/20 | 855 | 855 | 855 | 855 | +1.18% | 200 | - | +3.89% | - | - |
| 11/15 | 845 | 845 | 845 | 845 | -0.59% | 1,400 | - | +3.05% | - | - |
| 11/14 | 850 | 855 | 850 | 850 | 0% | 600 | - | +3.91% | - | - |
| 11/13 | 840 | 850 | 840 | 850 | +1.19% | 400 | - | +4.17% | - | - |
| 11/12 | 825 | 840 | 825 | 840 | +1.82% | 1,000 | - | +3.19% | - | - |
| 11/09 | 845 | 845 | 825 | 825 | -1.79% | 600 | - | +1.48% | - | - |
| 11/08 | 840 | 840 | 840 | 840 | +3.07% | 200 | - | +3.45% | - | - |
| 11/05 | 825 | 825 | 815 | 815 | -0.61% | 600 | - | +0.49% | - | - |
| 11/02 | 820 | 820 | 820 | 820 | -0.61% | 400 | - | +1.11% | - | - |
| 10/31 | 825 | 825 | 825 | 825 | 0% | 200 | - | +1.73% | - | - |
| 10/25 | 825 | 825 | 825 | 825 | -0.6% | 200 | - | +1.85% | - | - |
| 10/23 | 830 | 830 | 830 | 830 | 0% | 400 | - | +2.47% | - | - |
| 10/17 | 830 | 830 | 830 | 830 | -4.05% | 400 | - | +2.47% | - | - |
| 10/16 | 875 | 875 | 825 | 865 | -2.26% | 1,200 | - | +6.92% | - | - |
| 10/15 | 885 | 885 | 885 | 885 | +6.63% | 1,200 | - | +9.67% | - | - |
| 10/12 | 830 | 830 | 830 | 830 | +1.22% | 200 | - | +2.85% | - | - |
| 10/10 | 820 | 820 | 820 | 820 | +1.23% | 200 | - | +1.49% | - | - |
| 10/09 | 810 | 810 | 810 | 810 | +0.62% | 200 | - | 0% | - | - |
| 10/04 | 805 | 805 | 805 | 805 | +0.63% | 400 | - | -0.86% | - | - |
| 10/03 | 790 | 800 | 790 | 800 | +1.91% | 400 | - | -1.84% | - | - |
| 10/02 | 775 | 785 | 775 | 785 | +1.29% | 400 | - | -3.92% | - | - |
| 10/01 | 780 | 780 | 775 | 775 | -1.9% | 400 | - | -5.37% | - | - |
| 09/28 | 790 | 790 | 790 | 790 | +0.64% | 200 | - | -3.89% | - | - |
| 09/26 | 785 | 785 | 785 | 785 | +0.64% | 200 | - | -4.85% | - | - |
| 09/25 | 780 | 780 | 780 | 780 | 0% | 200 | - | -5.68% | - | - |
| 09/24 | 785 | 785 | 780 | 780 | -1.89% | 600 | - | -6.02% | - | - |
| 09/20 | 795 | 795 | 795 | 795 | 0% | 200 | - | -4.56% | - | - |
| 09/19 | 800 | 805 | 795 | 795 | -1.24% | 1,800 | - | -4.79% | - | - |
| 09/14 | 810 | 810 | 805 | 805 | -0.62% | 1,000 | - | -3.94% | - | - |
| 09/13 | 805 | 810 | 805 | 810 | +0.62% | 400 | - | -3.46% | - | - |
| 09/12 | 805 | 805 | 805 | 805 | -0.62% | 400 | - | -4.28% | - | - |
| 09/11 | 810 | 810 | 810 | 810 | -1.22% | 400 | - | -3.91% | - | - |
| 09/10 | 810 | 820 | 810 | 820 | +1.23% | 600 | - | -2.84% | - | - |
| 09/06 | 810 | 810 | 810 | 810 | -0.61% | 200 | - | -4.26% | - | - |
| 09/05 | 815 | 815 | 815 | 815 | 0% | 400 | - | -3.78% | - | - |
| 09/03 | 820 | 820 | 815 | 815 | -1.21% | 600 | - | -4% | - | - |
| 08/31 | 810 | 825 | 810 | 825 | +1.23% | 400 | 30億1983万 | -2.94% | 22.44 | 0.89 |
| 08/30 | 815 | 815 | 815 | 815 | 0% | 200 | - | -4.23% | - | - |
| 08/29 | 825 | 825 | 800 | 815 | -6.86% | 2,800 | - | -4.34% | - | - |
| 08/28 | 870 | 875 | 860 | 875 | +0.57% | 2,600 | - | +2.46% | - | - |
| 08/27 | 855 | 870 | 855 | 870 | +0.58% | 1,400 | - | +1.99% | - | - |
| 08/24 | 855 | 865 | 855 | 865 | 0% | 600 | - | +1.53% | - | - |
| 08/23 | 865 | 865 | 865 | 865 | +0.58% | 600 | - | +1.65% | - | - |
| 08/22 | 855 | 860 | 855 | 860 | +0.58% | 600 | - | +1.18% | - | - |
| 08/21 | 850 | 855 | 850 | 855 | +0.59% | 600 | - | +0.71% | - | - |
