株価チャート
2012/09/28～2013/02/27
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 |
|---|
| 2023 | 9/1, 株式分割 1→1.1 |
| 2015 | 4/1, 株式分割 1→1.1 |
| 2013 |
| 02/27 | 1,085 | 1,089 | 1,079 | 1,083 | -0.08% | 64,977 | 127億9138万 | -4.03% | 7.16 | 0.87 |
| 02/26 | 1,085 | 1,088 | 1,077 | 1,084 | -1.43% | 72,358 | 128億114万 | -4.13% | 7.16 | 0.87 |
| 02/25 | 1,107 | 1,116 | 1,092 | 1,100 | -2.06% | 91,839 | 129億8652万 | -3% | 7.27 | 0.88 |
| 02/22 | 1,099 | 1,128 | 1,086 | 1,123 | +1.95% | 148,830 | 132億5971万 | -1.04% | 7.42 | 0.9 |
| 02/21 | 1,132 | 1,132 | 1,095 | 1,102 | +0.53% | 378,609 | 130億603万 | -3.11% | 7.28 | 0.88 |
| 02/20 | 1,109 | 1,130 | 1,092 | 1,096 | -3.07% | 92,323 | 118億7693万 | -3.7% | 6.65 | 0.81 |
| 02/19 | 1,144 | 1,152 | 1,120 | 1,131 | -0.8% | 53,603 | 122億5313万 | -0.74% | 6.86 | 0.83 |
| 02/18 | 1,131 | 1,150 | 1,120 | 1,140 | +2.3% | 52,877 | 123億5165万 | -0.03% | 6.91 | 0.84 |
| 02/15 | 1,107 | 1,131 | 1,102 | 1,114 | -0.07% | 96,679 | 120億7399万 | -2.28% | 6.76 | 0.82 |
| 02/14 | 1,098 | 1,125 | 1,093 | 1,115 | +1.5% | 242,484 | 120億8294万 | -2.2% | 6.76 | 0.82 |
| 02/13 | 1,041 | 1,111 | 1,041 | 1,098 | +4.89% | 196,383 | 119億381万 | -3.82% | 6.66 | 0.81 |
| 02/12 | 1,046 | 1,059 | 1,045 | 1,047 | -1.25% | 101,882 | 113億4847万 | -8.47% | 6.35 | 0.77 |
| 02/08 | 1,065 | 1,073 | 1,058 | 1,060 | -1.31% | 53,240 | 114億9178万 | -7.64% | 6.43 | 0.78 |
| 02/07 | 1,070 | 1,091 | 1,070 | 1,074 | -1.52% | 158,510 | 116億4405万 | -6.58% | 6.52 | 0.79 |
| 02/06 | 1,050 | 1,106 | 1,048 | 1,091 | +3.37% | 175,571 | 118億2319万 | -5.3% | 6.62 | 0.8 |
| 02/05 | 1,043 | 1,064 | 1,038 | 1,055 | -9.88% | 201,586 | 114億3804万 | -8.63% | 6.4 | 0.78 |
| 02/04 | 1,170 | 1,177 | 1,169 | 1,171 | -0.42% | 12,584 | 126億9202万 | +1.04% | 7.1 | 0.86 |
| 02/01 | 1,193 | 1,193 | 1,172 | 1,176 | -1.39% | 8,228 | 127億4576万 | +1.56% | 7.13 | 0.86 |
| 01/31 | 1,193 | 1,195 | 1,187 | 1,193 | -0.14% | 18,513 | 129億2490万 | +3.07% | 7.23 | 0.88 |
| 01/30 | 1,204 | 1,204 | 1,182 | 1,194 | -0.82% | 23,595 | 129億4281万 | +3.31% | 7.24 | 0.88 |
| 01/29 | 1,182 | 1,214 | 1,182 | 1,204 | +2.25% | 23,595 | 130億5030万 | +4.25% | 7.3 | 0.88 |
| 01/28 | 1,204 | 1,205 | 1,178 | 1,178 | -1.86% | 17,666 | 127億6367万 | +2.14% | 7.14 | 0.87 |
| 01/25 | 1,198 | 1,206 | 1,196 | 1,200 | +0.62% | 30,250 | 130億551万 | +4.08% | 7.28 | 0.88 |
| 01/24 | 1,190 | 1,196 | 1,182 | 1,193 | +0.14% | 17,303 | 129億2490万 | +3.61% | 7.23 | 0.88 |
| 01/23 | 1,163 | 1,198 | 1,157 | 1,191 | +3.82% | 24,563 | 129億699万 | +3.47% | 7.22 | 0.88 |
| 01/22 | 1,155 | 1,155 | 1,145 | 1,147 | -0.14% | 6,897 | 124億3227万 | -0.34% | 6.96 | 0.84 |
| 01/21 | 1,141 | 1,150 | 1,141 | 1,149 | +0.72% | 11,132 | 124億5018万 | -0.45% | 6.97 | 0.84 |
| 01/18 | 1,165 | 1,165 | 1,139 | 1,140 | -1.36% | 18,513 | 123億6061万 | -1.34% | 6.92 | 0.84 |
| 01/17 | 1,136 | 1,158 | 1,136 | 1,156 | +1.89% | 19,602 | 125億3079万 | -0.16% | 7.01 | 0.85 |
| 01/16 | 1,131 | 1,140 | 1,130 | 1,135 | +0.88% | 12,705 | 122億9791万 | -2.01% | 6.88 | 0.83 |
| 01/15 | 1,136 | 1,144 | 1,123 | 1,125 | -2.44% | 47,674 | 121億9043万 | -2.87% | 6.82 | 0.83 |
| 01/11 | 1,124 | 1,153 | 1,124 | 1,153 | +1.82% | 27,467 | 124億9497万 | -0.44% | 6.99 | 0.85 |
| 01/10 | 1,128 | 1,132 | 1,079 | 1,132 | +0.07% | 27,951 | 122億7104万 | -2.14% | 6.87 | 0.83 |
| 01/09 | 1,155 | 1,158 | 1,128 | 1,131 | -1.93% | 16,456 | 122億6208万 | -2.3% | 6.86 | 0.83 |
| 01/08 | 1,149 | 1,156 | 1,149 | 1,154 | +0.87% | 5,687 | 125億392万 | -0.54% | 7 | 0.85 |
| 01/07 | 1,161 | 1,163 | 1,143 | 1,144 | -1.49% | 17,908 | 123億9644万 | -1.4% | 6.94 | 0.84 |
| 01/04 | 1,146 | 1,177 | 1,126 | 1,161 | +4.38% | 16,819 | 125億8454万 | +0.01% | 7.04 | 0.85 |
| 2012 |
| 12/28 | 1,125 | 1,126 | 1,112 | 1,112 | -1.03% | 7,381 | - | -4.1% | - | - |
| 12/27 | 1,142 | 1,145 | 1,124 | 1,124 | -2.37% | 11,495 | - | -3.27% | - | - |
| 12/26 | 1,157 | 1,157 | 1,143 | 1,151 | -0.71% | 14,036 | - | -1.18% | - | - |
| 12/25 | 1,165 | 1,165 | 1,155 | 1,160 | +0.07% | 10,043 | - | -0.56% | - | - |
| 12/21 | 1,150 | 1,165 | 1,150 | 1,159 | +0.72% | 13,552 | - | -0.63% | - | - |
| 12/20 | 1,164 | 1,165 | 1,150 | 1,150 | -1.49% | 10,285 | - | -1.42% | - | - |
| 12/19 | 1,166 | 1,168 | 1,157 | 1,168 | +0.21% | 8,107 | - | -0.02% | - | - |
| 12/18 | 1,157 | 1,168 | 1,157 | 1,165 | +0.64% | 7,623 | - | -0.23% | - | - |
| 12/17 | 1,157 | 1,167 | 1,125 | 1,158 | +0.07% | 8,107 | - | -0.95% | - | - |
| 12/14 | 1,146 | 1,176 | 1,146 | 1,157 | -1.2% | 15,488 | - | -1.19% | - | - |
| 12/13 | 1,199 | 1,202 | 1,171 | 1,171 | -0.56% | 9,801 | - | -0.16% | - | - |
| 12/12 | 1,199 | 1,199 | 1,176 | 1,178 | -1.79% | 10,043 | - | +0.23% | - | - |
| 12/11 | 1,209 | 1,209 | 1,191 | 1,199 | -0.82% | 9,196 | - | +1.97% | - | - |
| 12/10 | 1,211 | 1,212 | 1,202 | 1,209 | +0.9% | 6,776 | - | +2.99% | - | - |
| 12/07 | 1,175 | 1,215 | 1,175 | 1,198 | +0.76% | 15,851 | - | +2.16% | - | - |
| 12/06 | 1,162 | 1,198 | 1,157 | 1,189 | +2.42% | 15,488 | - | +1.56% | - | - |
| 12/05 | 1,153 | 1,161 | 1,143 | 1,161 | +1.81% | 18,634 | - | -0.59% | - | - |
| 12/04 | 1,132 | 1,155 | 1,129 | 1,140 | +0.73% | 25,289 | - | -2.19% | - | - |
| 12/03 | 1,121 | 1,132 | 1,117 | 1,132 | +0.51% | 13,431 | - | -2.81% | - | - |
| 11/30 | 1,147 | 1,147 | 1,123 | 1,126 | -1.94% | 14,883 | 122億834万 | -3.31% | 6.83 | 0.83 |
| 11/29 | 1,161 | 1,166 | 1,145 | 1,149 | -1.97% | 16,940 | - | -1.31% | - | - |
| 11/28 | 1,181 | 1,181 | 1,168 | 1,172 | +0.78% | 12,947 | - | +0.85% | - | - |
| 11/27 | 1,157 | 1,169 | 1,147 | 1,163 | -0.71% | 28,072 | - | +0.33% | - | - |
| 11/26 | 1,138 | 1,171 | 1,124 | 1,171 | +3.36% | 18,876 | - | +1.22% | - | - |
| 11/22 | 1,174 | 1,174 | 1,120 | 1,133 | -3.52% | 16,214 | - | -1.9% | - | - |
| 11/21 | 1,174 | 1,185 | 1,169 | 1,174 | -0.42% | 9,075 | - | +1.68% | - | - |
| 11/20 | 1,181 | 1,187 | 1,170 | 1,179 | -0.07% | 11,495 | - | +2.28% | - | - |
| 11/19 | 1,182 | 1,183 | 1,165 | 1,180 | +0.78% | 9,317 | - | +2.62% | - | - |
| 11/16 | 1,182 | 1,182 | 1,167 | 1,171 | -0.14% | 12,584 | - | +2.1% | - | - |
| 11/15 | 1,171 | 1,196 | 1,166 | 1,173 | +0.14% | 11,132 | - | +2.42% | - | - |
| 11/14 | 1,155 | 1,172 | 1,152 | 1,171 | +0.07% | 4,356 | - | +2.55% | - | - |
| 11/13 | 1,176 | 1,179 | 1,151 | 1,170 | -1.67% | 16,456 | - | +2.74% | - | - |
| 11/12 | 1,191 | 1,207 | 1,179 | 1,190 | -1.77% | 20,086 | - | +4.67% | - | - |
| 11/09 | 1,224 | 1,224 | 1,210 | 1,212 | -0.81% | 10,406 | - | +6.75% | - | - |
| 11/08 | 1,215 | 1,231 | 1,202 | 1,221 | -0.07% | 24,079 | - | +8% | - | - |
| 11/07 | 1,191 | 1,227 | 1,191 | 1,222 | +3.14% | 39,809 | - | +8.55% | - | - |
| 11/06 | 1,169 | 1,192 | 1,157 | 1,185 | +1.85% | 26,136 | - | +5.53% | - | - |
| 11/05 | 1,160 | 1,164 | 1,142 | 1,164 | -0.64% | 14,036 | - | +3.8% | - | - |
| 11/02 | 1,148 | 1,173 | 1,145 | 1,171 | +2.46% | 28,435 | - | +4.56% | - | - |
| 11/01 | 1,118 | 1,149 | 1,118 | 1,143 | +1.1% | 19,965 | - | +2.23% | - | - |
| 10/31 | 1,124 | 1,149 | 1,099 | 1,131 | +1.33% | 13,552 | - | +1.31% | - | - |
| 10/30 | 1,097 | 1,122 | 1,097 | 1,116 | +0.3% | 23,111 | - | +0.15% | - | - |
| 10/29 | 1,090 | 1,122 | 1,090 | 1,112 | -0.22% | 11,132 | - | +0.04% | - | - |
| 10/26 | 1,109 | 1,121 | 1,109 | 1,115 | +0.52% | 8,470 | - | +0.44% | - | - |
| 10/25 | 1,101 | 1,113 | 1,051 | 1,109 | +0.9% | 11,011 | - | +0.01% | - | - |
| 10/24 | 1,087 | 1,101 | 1,051 | 1,099 | -0.37% | 16,093 | - | -0.8% | - | - |
| 10/23 | 1,121 | 1,121 | 1,075 | 1,103 | -1.18% | 14,641 | - | -0.33% | - | - |
| 10/22 | 1,116 | 1,117 | 1,099 | 1,117 | -0.52% | 3,025 | - | +1.04% | - | - |
| 10/19 | 1,099 | 1,124 | 1,099 | 1,122 | -0.07% | 7,260 | - | +1.84% | - | - |
| 10/18 | 1,123 | 1,124 | 1,112 | 1,123 | +0.07% | 6,776 | - | +2.2% | - | - |
| 10/17 | 1,115 | 1,123 | 1,112 | 1,122 | +1.88% | 5,929 | - | +2.49% | - | - |
| 10/16 | 1,094 | 1,105 | 1,090 | 1,102 | -0.74% | 6,171 | - | +0.98% | - | - |
| 10/15 | 1,121 | 1,121 | 1,101 | 1,110 | -0.89% | 5,687 | - | +1.92% | - | - |
| 10/12 | 1,107 | 1,124 | 1,107 | 1,120 | +1.88% | 9,680 | - | +3.12% | - | - |
| 10/11 | 1,091 | 1,107 | 1,090 | 1,099 | +1.06% | 13,068 | - | +1.49% | - | - |
| 10/10 | 1,126 | 1,126 | 1,059 | 1,088 | -3.66% | 12,584 | - | +0.7% | - | - |
| 10/09 | 1,142 | 1,142 | 1,124 | 1,129 | -1.09% | 14,036 | - | +4.63% | - | - |
| 10/05 | 1,122 | 1,145 | 1,122 | 1,141 | +3.37% | 16,940 | - | +6.17% | - | - |
| 10/04 | 1,099 | 1,104 | 1,083 | 1,104 | -0.67% | 13,310 | - | +3.38% | - | - |
| 10/03 | 1,124 | 1,126 | 1,112 | 1,112 | -2.25% | 9,196 | - | +4.67% | - | - |
| 10/02 | 1,140 | 1,145 | 1,136 | 1,137 | -0.07% | 18,513 | - | +7.69% | - | - |
| 10/01 | 1,145 | 1,145 | 1,136 | 1,138 | -0.22% | 6,534 | - | +8.59% | - | - |
| 09/28 | 1,136 | 1,147 | 1,127 | 1,140 | +1.32% | 36,300 | - | +9.66% | - | - |
