株価チャート
2012/09/20～2013/02/19
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 | 8/1, 株式併合 10→1 |
| 2013 |
| 02/19 | 1,020 | 1,070 | 1,010 | 1,060 | +4.95% | 189,800 | 133億102万 | +0.76% | 10.64 | 0.95 |
| 02/18 | 1,010 | 1,020 | 990 | 1,010 | +3.06% | 206,600 | 126億7361万 | -3.81% | 10.14 | 0.91 |
| 02/15 | 1,070 | 1,070 | 930 | 980 | -8.41% | 669,400 | 122億9717万 | -6.49% | 9.84 | 0.88 |
| 02/14 | 1,100 | 1,120 | 1,060 | 1,070 | -1.83% | 201,600 | 134億2650万 | +2.1% | 10.74 | 0.96 |
| 02/13 | 1,160 | 1,170 | 1,060 | 1,090 | -7.63% | 422,200 | 136億7746万 | +4.51% | 10.94 | 0.98 |
| 02/12 | 1,210 | 1,280 | 1,170 | 1,180 | -0.84% | 1,038,600 | 148億679万 | +13.79% | 11.85 | 1.06 |
| 02/08 | 1,200 | 1,230 | 1,180 | 1,190 | -3.25% | 510,000 | 149億3228万 | +15.98% | 11.95 | 1.07 |
| 02/07 | 1,290 | 1,310 | 1,210 | 1,230 | -7.52% | 1,434,700 | 154億3420万 | +21.3% | 12.35 | 1.1 |
| 02/06 | 1,260 | 1,450 | 1,260 | 1,330 | +13.68% | 6,230,600 | 166億8901万 | +32.87% | 13.35 | 1.19 |
| 02/05 | 1,200 | 1,230 | 1,140 | 1,170 | -7.87% | 748,400 | 146億8131万 | +18.9% | 11.75 | 1.05 |
| 02/04 | 980 | 1,270 | 980 | 1,270 | +30.93% | 561,400 | 159億3613万 | +31.06% | 12.75 | 1.14 |
| 02/01 | 980 | 980 | 960 | 970 | -1.02% | 70,100 | 121億7169万 | +2.11% | 9.74 | 0.87 |
| 01/31 | 980 | 990 | 960 | 980 | 0% | 52,000 | 122億9717万 | +3.7% | 9.84 | 0.88 |
| 01/30 | 970 | 990 | 960 | 980 | +1.03% | 91,700 | 122億9717万 | +4.26% | 9.84 | 0.88 |
| 01/29 | 970 | 990 | 970 | 970 | 0% | 74,100 | 121億7169万 | +3.85% | 9.74 | 0.87 |
| 01/28 | 990 | 1,000 | 960 | 970 | -1.02% | 96,300 | 121億7169万 | +4.53% | 9.74 | 0.87 |
| 01/25 | 1,020 | 1,020 | 980 | 980 | -2% | 79,400 | 122億9717万 | +6.18% | 9.84 | 0.88 |
| 01/24 | 960 | 1,010 | 960 | 1,000 | +3.09% | 156,000 | 125億4813万 | +9.05% | 10.04 | 0.9 |
| 01/23 | 1,000 | 1,010 | 960 | 970 | -3% | 120,600 | 121億7169万 | +6.71% | 9.74 | 0.87 |
| 01/22 | 990 | 1,020 | 980 | 1,000 | +2.04% | 110,800 | 125億4813万 | +10.74% | 10.04 | 0.9 |
| 01/21 | 980 | 1,000 | 960 | 980 | +1.03% | 58,500 | 122億9717万 | +9.38% | 9.84 | 0.88 |
| 01/18 | 960 | 980 | 960 | 970 | +3.19% | 52,400 | 121億7169万 | +8.87% | 9.74 | 0.87 |
| 01/17 | 970 | 980 | 920 | 940 | -4.08% | 146,300 | 117億9524万 | +6.21% | 9.44 | 0.84 |
| 01/16 | 1,020 | 1,020 | 980 | 980 | -3.92% | 91,500 | 122億9717万 | +11.36% | 9.84 | 0.88 |
| 01/15 | 1,030 | 1,060 | 1,010 | 1,020 | +0.99% | 237,900 | 127億9909万 | +16.7% | 10.24 | 0.91 |
| 01/11 | 1,010 | 1,010 | 980 | 1,010 | +3.06% | 148,600 | 126億7361万 | +16.49% | 10.14 | 0.91 |
| 01/10 | 1,000 | 1,010 | 980 | 980 | +1.03% | 174,400 | 122億9717万 | +14.09% | 9.84 | 0.88 |
| 01/09 | 950 | 990 | 930 | 970 | +2.11% | 182,300 | 121億7169万 | +13.85% | 9.74 | 0.87 |
| 01/08 | 950 | 990 | 930 | 950 | +2.15% | 225,200 | 119億2072万 | +12.56% | 9.54 | 0.85 |
| 01/07 | 920 | 950 | 910 | 930 | +2.2% | 169,500 | 116億6976万 | +10.71% | 9.34 | 0.83 |
| 01/04 | 920 | 920 | 910 | 910 | +1.11% | 62,800 | 114億1880万 | +8.98% | 9.14 | 0.82 |
| 2012 |
| 12/28 | 920 | 920 | 870 | 900 | 0% | 207,600 | - | +8.3% | - | - |
| 12/27 | 900 | 930 | 890 | 900 | +1.12% | 265,100 | - | +8.83% | - | - |
| 12/26 | 820 | 890 | 810 | 890 | +9.88% | 249,100 | - | +8.27% | - | - |
| 12/25 | 810 | 820 | 800 | 810 | +1.25% | 54,000 | - | -0.98% | - | - |
| 12/21 | 840 | 850 | 790 | 800 | -4.76% | 191,300 | - | -1.96% | - | - |
| 12/20 | 840 | 840 | 830 | 840 | 0% | 52,000 | - | +3.19% | - | - |
| 12/19 | 840 | 840 | 820 | 840 | +1.2% | 65,800 | - | +3.96% | - | - |
| 12/18 | 830 | 840 | 820 | 830 | 0% | 40,000 | - | +3.36% | - | - |
| 12/17 | 850 | 860 | 830 | 830 | -1.19% | 89,400 | - | +4.01% | - | - |
| 12/14 | 820 | 840 | 810 | 840 | +1.2% | 119,500 | - | +5.79% | - | - |
| 12/13 | 810 | 830 | 810 | 830 | +2.47% | 93,600 | - | +5.06% | - | - |
| 12/12 | 830 | 840 | 800 | 810 | -1.22% | 138,000 | - | +3.05% | - | - |
| 12/11 | 830 | 840 | 820 | 820 | -1.2% | 50,100 | - | +4.73% | - | - |
| 12/10 | 820 | 840 | 810 | 830 | -1.19% | 102,000 | - | +6.27% | - | - |
| 12/07 | 830 | 840 | 820 | 840 | +2.44% | 60,600 | - | +7.83% | - | - |
| 12/06 | 830 | 840 | 820 | 820 | -1.2% | 89,400 | - | +5.67% | - | - |
| 12/05 | 820 | 830 | 810 | 830 | 0% | 57,700 | - | +7.37% | - | - |
| 12/04 | 840 | 840 | 810 | 830 | -1.19% | 103,600 | - | +7.79% | - | - |
| 12/03 | 840 | 850 | 820 | 840 | +5% | 179,300 | - | +9.66% | - | - |
| 11/30 | 790 | 810 | 780 | 800 | 0% | 61,700 | - | +4.99% | - | - |
| 11/29 | 790 | 810 | 790 | 800 | +1.27% | 60,700 | - | +5.26% | - | - |
| 11/28 | 810 | 820 | 790 | 790 | -4.82% | 71,600 | - | +4.36% | - | - |
| 11/27 | 810 | 830 | 800 | 830 | +1.22% | 62,300 | - | +9.93% | - | - |
| 11/26 | 810 | 830 | 790 | 820 | +1.23% | 97,900 | - | +9.04% | - | - |
| 11/22 | 800 | 820 | 790 | 810 | +1.25% | 129,600 | - | +8.14% | - | - |
| 11/21 | 790 | 810 | 780 | 800 | +2.56% | 114,500 | - | +7.24% | - | - |
| 11/20 | 770 | 780 | 770 | 780 | +1.3% | 36,000 | - | +4.98% | - | - |
| 11/19 | 760 | 770 | 760 | 770 | +1.32% | 28,000 | - | +3.77% | - | - |
| 11/16 | 750 | 770 | 740 | 760 | +1.33% | 49,400 | - | +2.84% | - | - |
| 11/15 | 710 | 750 | 710 | 750 | +7.14% | 48,800 | - | +1.9% | - | - |
| 11/14 | 700 | 710 | 700 | 700 | -1.41% | 26,900 | - | -4.63% | - | - |
| 11/13 | 720 | 730 | 700 | 710 | -1.39% | 30,400 | - | -3.27% | - | - |
| 11/12 | 730 | 730 | 720 | 720 | 0% | 8,300 | - | -2.04% | - | - |
| 11/09 | 720 | 730 | 720 | 720 | -2.7% | 28,900 | - | -2.17% | - | - |
| 11/08 | 730 | 750 | 720 | 740 | 0% | 46,100 | - | +0.54% | - | - |
| 11/07 | 740 | 740 | 730 | 740 | +1.37% | 16,500 | - | +0.54% | - | - |
| 11/06 | 770 | 770 | 710 | 730 | -5.19% | 70,100 | - | -0.82% | - | - |
| 11/05 | 770 | 780 | 760 | 770 | 0% | 42,300 | - | +4.62% | - | - |
| 11/02 | 770 | 770 | 760 | 770 | 0% | 20,100 | - | +4.9% | - | - |
| 11/01 | 750 | 770 | 750 | 770 | +2.67% | 40,400 | - | +4.9% | - | - |
| 10/31 | 750 | 760 | 750 | 750 | +1.35% | 22,800 | - | +2.04% | - | - |
| 10/30 | 740 | 750 | 730 | 740 | 0% | 29,900 | - | +0.54% | - | - |
| 10/29 | 730 | 740 | 720 | 740 | +1.37% | 32,000 | - | +0.27% | - | - |
| 10/26 | 750 | 750 | 730 | 730 | -2.67% | 13,700 | - | -1.48% | - | - |
| 10/25 | 740 | 750 | 740 | 750 | +1.35% | 25,000 | - | +0.81% | - | - |
| 10/24 | 740 | 740 | 730 | 740 | 0% | 13,800 | - | -0.8% | - | - |
| 10/23 | 760 | 760 | 740 | 740 | -2.63% | 36,100 | - | -1.2% | - | - |
| 10/22 | 730 | 760 | 720 | 760 | +2.7% | 53,300 | - | +1.2% | - | - |
| 10/19 | 740 | 740 | 730 | 740 | 0% | 29,900 | - | -1.46% | - | - |
| 10/18 | 720 | 740 | 720 | 740 | +2.78% | 32,700 | - | -1.6% | - | - |
| 10/17 | 740 | 750 | 720 | 720 | -2.7% | 31,500 | - | -4.26% | - | - |
| 10/16 | 720 | 750 | 710 | 740 | +4.23% | 48,800 | - | -1.6% | - | - |
| 10/15 | 700 | 710 | 690 | 710 | +2.9% | 30,500 | - | -5.59% | - | - |
| 10/12 | 700 | 700 | 690 | 690 | 0% | 19,000 | - | -8.24% | - | - |
| 10/11 | 700 | 720 | 690 | 690 | -2.82% | 50,100 | - | -8.24% | - | - |
| 10/10 | 720 | 730 | 710 | 710 | -2.74% | 18,600 | - | -5.59% | - | - |
| 10/09 | 730 | 740 | 720 | 730 | 0% | 44,600 | - | -2.93% | - | - |
| 10/05 | 730 | 740 | 720 | 730 | 0% | 22,300 | - | -2.93% | - | - |
| 10/04 | 740 | 740 | 730 | 730 | -2.67% | 27,300 | - | -2.93% | - | - |
| 10/03 | 720 | 770 | 710 | 750 | +4.17% | 35,700 | - | -0.27% | - | - |
| 10/02 | 740 | 740 | 720 | 720 | -1.37% | 23,800 | - | -4.26% | - | - |
| 10/01 | 750 | 750 | 730 | 730 | -1.35% | 18,300 | - | -3.05% | - | - |
| 09/28 | 770 | 770 | 730 | 740 | -3.9% | 81,100 | - | -1.86% | - | - |
| 09/27 | 780 | 780 | 770 | 770 | -1.28% | 15,300 | - | +1.85% | - | - |
| 09/26 | 760 | 800 | 760 | 780 | 0% | 93,400 | - | +3.17% | - | - |
| 09/25 | 790 | 800 | 770 | 780 | -2.5% | 33,600 | - | +2.9% | - | - |
| 09/24 | 800 | 810 | 780 | 800 | -1.23% | 41,400 | - | +5.68% | - | - |
| 09/21 | 800 | 810 | 790 | 810 | +1.25% | 28,800 | - | +7.14% | - | - |
| 09/20 | 770 | 800 | 770 | 800 | 0% | 86,800 | - | +6.1% | - | - |
