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 |
|---|
| 2020 | 8/21, 株式分割 1→4 |
| 2013 |
| 02/28 | 1,045 | 1,050 | 1,029 | 1,034 | -0.12% | 62,800 | 297億7200万 | +8.93% | 12.86 | 1.8 |
| 02/27 | 1,034 | 1,035 | 1,000 | 1,035 | -0.12% | 126,000 | 298億800万 | +10.11% | 12.87 | 1.81 |
| 02/26 | 1,025 | 1,050 | 1,025 | 1,036 | -1.66% | 109,200 | 298億4400万 | +11.31% | 12.89 | 1.81 |
| 02/25 | 1,046 | 1,055 | 1,039 | 1,054 | +0.84% | 96,400 | 303億4800万 | +14.29% | 13.11 | 1.84 |
| 02/22 | 1,044 | 1,058 | 1,011 | 1,045 | -0.95% | 194,000 | 300億9600万 | +14.84% | 13 | 1.82 |
| 02/21 | 989 | 1,060 | 989 | 1,055 | +5.5% | 203,600 | 303億8400万 | +17.48% | 13.12 | 1.84 |
| 02/20 | 936 | 1,020 | 936 | 1,000 | +7.53% | 296,000 | 288億 | +12.87% | 12.44 | 1.75 |
| 02/19 | 915 | 933 | 904 | 930 | +1.5% | 50,400 | 267億8400万 | +6.16% | 11.57 | 1.62 |
| 02/18 | 925 | 925 | 909 | 916 | 0% | 45,200 | 263億8800万 | +5.32% | 11.4 | 1.6 |
| 02/15 | 946 | 948 | 895 | 916 | -2.91% | 126,000 | 263億8800万 | +6.05% | 11.4 | 1.6 |
| 02/14 | 919 | 945 | 916 | 944 | +3.71% | 73,200 | 271億8000万 | +9.99% | 11.74 | 1.65 |
| 02/13 | 958 | 958 | 895 | 910 | -2.67% | 110,000 | 262億800万 | +6.81% | 11.32 | 1.59 |
| 02/12 | 933 | 963 | 923 | 935 | +0.54% | 77,600 | 269億2800万 | +10.39% | 11.63 | 1.63 |
| 02/08 | 945 | 945 | 926 | 930 | -0.53% | 36,400 | 267億8400万 | +10.85% | 11.57 | 1.62 |
| 02/07 | 946 | 954 | 926 | 935 | -0.66% | 45,600 | 269億2800万 | +12.65% | 11.63 | 1.63 |
| 02/06 | 930 | 955 | 925 | 941 | +3.15% | 66,400 | 271億800万 | +14.79% | 11.71 | 1.64 |
| 02/05 | 889 | 931 | 889 | 913 | -1.48% | 111,200 | 262億8000万 | +12.65% | 11.35 | 1.59 |
| 02/04 | 960 | 960 | 920 | 926 | -3.01% | 112,800 | 266億7600万 | +15.64% | 11.52 | 1.62 |
| 02/01 | 963 | 963 | 943 | 955 | -0.78% | 125,600 | 275億400万 | +20.73% | 11.88 | 1.67 |
| 01/31 | 928 | 988 | 920 | 963 | +5.19% | 118,000 | 277億2000万 | +23.71% | 11.97 | 1.68 |
| 01/30 | 888 | 923 | 879 | 915 | +4.27% | 84,800 | 263億5200万 | +19.61% | 11.38 | 1.6 |
| 01/29 | 895 | 899 | 875 | 878 | -1.96% | 91,600 | 252億7200万 | +16.38% | 10.92 | 1.53 |
| 01/28 | 853 | 895 | 850 | 895 | +7.67% | 143,200 | 257億7600万 | +20.46% | 11.13 | 1.56 |
| 01/25 | 846 | 870 | 831 | 831 | -0.6% | 87,600 | 239億4000万 | +13.87% | 10.34 | 1.45 |
| 01/24 | 811 | 836 | 810 | 836 | +3.24% | 117,200 | 240億8400万 | +16.31% | 10.4 | 1.46 |
| 01/23 | 803 | 810 | 788 | 810 | -0.15% | 63,600 | 233億2800万 | +14.57% | 10.08 | 1.41 |
| 01/22 | 813 | 813 | 788 | 811 | +1.56% | 76,000 | 233億6400万 | +16.39% | 10.09 | 1.42 |
| 01/21 | 759 | 803 | 751 | 799 | +5.45% | 104,400 | 230億400万 | +16.27% | 9.94 | 1.39 |
| 01/18 | 755 | 760 | 750 | 758 | +1.37% | 69,200 | 218億1600万 | +11.73% | 9.42 | 1.32 |
| 01/17 | 761 | 761 | 736 | 747 | -1.03% | 56,400 | 215億2080万 | +11.7% | 9.3 | 1.3 |
| 01/16 | 763 | 770 | 746 | 755 | -0.66% | 78,000 | 217億4400万 | +14.22% | 9.39 | 1.32 |
| 01/15 | 773 | 773 | 746 | 760 | -0.98% | 104,400 | 218億8800万 | +16.56% | 9.45 | 1.33 |
| 01/11 | 765 | 768 | 725 | 768 | -0.32% | 138,800 | 221億400万 | +19.18% | 9.55 | 1.34 |
| 01/10 | 780 | 790 | 765 | 770 | -0.81% | 97,600 | 221億7600万 | +21.07% | 9.58 | 1.34 |
| 01/09 | 776 | 781 | 760 | 776 | -0.48% | 96,800 | 223億5600万 | +23.61% | 9.66 | 1.36 |
| 01/08 | 785 | 785 | 764 | 780 | -0.64% | 124,400 | 224億6400万 | +26.21% | 9.7 | 1.36 |
| 01/07 | 750 | 785 | 743 | 785 | +7.68% | 215,600 | 226億800万 | +29.11% | 9.76 | 1.37 |
| 01/04 | 720 | 738 | 716 | 729 | +2.53% | 172,800 | 209億9520万 | +22.32% | 9.07 | 1.27 |
| 2012 |
| 12/28 | 703 | 716 | 701 | 711 | +1.9% | 128,000 | - | +21.33% | - | - |
| 12/27 | 688 | 703 | 688 | 698 | +2.99% | 154,400 | - | +20.93% | - | - |
| 12/26 | 675 | 688 | 660 | 678 | -1.28% | 142,800 | - | +19.49% | - | - |
| 12/25 | 713 | 713 | 678 | 686 | -0.97% | 260,400 | - | +22.76% | - | - |
| 12/21 | 618 | 725 | 614 | 693 | +10.04% | 316,000 | - | +26% | - | - |
| 12/20 | 635 | 635 | 613 | 630 | +0.36% | 89,600 | - | +16.4% | - | - |
| 12/19 | 650 | 652 | 620 | 628 | -1.8% | 127,600 | - | +17.29% | - | - |
| 12/18 | 608 | 643 | 600 | 639 | +7.39% | 201,200 | - | +21.02% | - | - |
| 12/17 | 591 | 605 | 588 | 595 | +4.39% | 178,000 | - | +14.2% | - | - |
| 12/14 | 568 | 574 | 565 | 570 | +2.93% | 143,600 | - | +10.47% | - | - |
| 12/13 | 557 | 558 | 550 | 554 | -0.45% | 41,600 | - | +8.15% | - | - |
| 12/12 | 550 | 556 | 538 | 556 | 0% | 54,800 | - | +9.28% | - | - |
| 12/11 | 550 | 557 | 544 | 556 | -0.27% | 51,200 | - | +9.93% | - | - |
| 12/10 | 560 | 567 | 558 | 558 | -0.31% | 67,200 | - | +11.11% | - | - |
| 12/07 | 546 | 562 | 536 | 560 | +2.99% | 68,800 | - | +12.12% | - | - |
| 12/06 | 539 | 546 | 536 | 543 | +0.98% | 42,400 | - | +9.75% | - | - |
| 12/05 | 544 | 554 | 538 | 538 | -2.4% | 40,000 | - | +9.57% | - | - |
| 12/04 | 541 | 553 | 526 | 551 | +0.78% | 90,800 | - | +12.96% | - | - |
| 12/03 | 563 | 564 | 547 | 547 | -3.01% | 65,200 | - | +12.78% | - | - |
| 11/30 | 575 | 578 | 547 | 564 | +0.04% | 143,600 | - | +17.26% | - | - |
| 11/29 | 550 | 565 | 550 | 564 | +3.96% | 195,600 | - | +18.19% | - | - |
| 11/28 | 515 | 545 | 513 | 542 | +4.78% | 207,600 | - | +14.64% | - | - |
| 11/27 | 501 | 519 | 501 | 518 | +3.34% | 163,600 | - | +10.11% | - | - |
| 11/26 | 482 | 507 | 482 | 501 | +5.53% | 167,200 | - | +7% | - | - |
| 11/22 | 475 | 475 | 470 | 475 | +0.64% | 40,800 | - | +1.82% | - | - |
| 11/21 | 468 | 472 | 468 | 472 | +0.05% | 5,600 | - | +1.18% | - | - |
| 11/20 | 472 | 472 | 471 | 471 | +0.11% | 19,600 | 135億7200万 | +1.34% | 5.86 | 0.82 |
| 11/19 | 463 | 474 | 463 | 471 | +1.67% | 19,200 | - | +1.24% | - | - |
| 11/16 | 467 | 470 | 463 | 463 | -1.28% | 152,000 | - | -0.43% | - | - |
| 11/15 | 464 | 470 | 463 | 469 | +1.08% | 11,600 | - | +1.08% | - | - |
| 11/14 | 460 | 465 | 460 | 464 | +0.87% | 33,200 | - | 0% | - | - |
| 11/13 | 470 | 470 | 460 | 460 | -2.23% | 17,200 | - | -0.86% | - | - |
| 11/12 | 472 | 472 | 465 | 471 | -0.42% | 5,200 | - | +1.4% | - | - |
| 11/09 | 471 | 473 | 461 | 473 | -0.26% | 28,000 | - | +2.05% | - | - |
| 11/08 | 471 | 475 | 470 | 474 | -0.05% | 18,000 | - | +2.54% | - | - |
| 11/07 | 475 | 477 | 468 | 474 | -0.68% | 54,800 | - | +2.6% | - | - |
| 11/06 | 466 | 483 | 466 | 477 | +2.63% | 100,400 | - | +3.52% | - | - |
| 11/05 | 464 | 465 | 463 | 465 | +1.03% | 20,800 | - | +0.87% | - | - |
| 11/02 | 461 | 462 | 456 | 460 | 0% | 57,200 | - | +0.05% | - | - |
| 11/01 | 459 | 462 | 453 | 460 | +0.49% | 37,200 | - | +0.05% | - | - |
| 10/31 | 460 | 460 | 455 | 458 | 0% | 80,000 | - | -0.43% | - | - |
| 10/30 | 460 | 462 | 458 | 458 | -1.29% | 29,600 | - | -0.43% | - | - |
| 10/29 | 464 | 466 | 460 | 464 | +0.11% | 64,000 | - | +0.87% | - | - |
| 10/26 | 466 | 466 | 463 | 464 | +0.76% | 18,000 | - | +0.76% | - | - |
| 10/25 | 466 | 466 | 460 | 460 | -1.29% | 41,600 | - | 0% | - | - |
| 10/24 | 465 | 466 | 458 | 466 | 0% | 27,600 | - | +1.08% | - | - |
| 10/23 | 465 | 466 | 465 | 466 | +0.32% | 23,200 | - | +1.08% | - | - |
| 10/22 | 460 | 465 | 458 | 465 | +0.49% | 6,800 | - | +0.76% | - | - |
| 10/19 | 460 | 465 | 459 | 462 | +0.11% | 88,000 | - | +0.27% | - | - |
| 10/18 | 463 | 465 | 458 | 462 | +0.76% | 32,400 | - | -0.05% | - | - |
| 10/17 | 462 | 466 | 458 | 458 | -0.22% | 60,800 | - | -0.81% | - | - |
| 10/16 | 462 | 465 | 459 | 459 | -0.7% | 34,400 | - | -0.6% | - | - |
| 10/15 | 462 | 466 | 461 | 463 | +0.33% | 27,200 | - | +0.11% | - | - |
| 10/12 | 461 | 462 | 458 | 461 | +0.49% | 30,000 | - | -0.43% | - | - |
| 10/11 | 462 | 462 | 452 | 459 | -0.27% | 20,000 | - | -0.92% | - | - |
| 10/10 | 462 | 465 | 459 | 460 | +0.27% | 106,800 | - | -0.65% | - | - |
| 10/09 | 461 | 464 | 459 | 459 | +0.27% | 39,600 | - | -1.13% | - | - |
| 10/05 | 457 | 462 | 453 | 458 | +1.39% | 23,200 | - | -1.61% | - | - |
| 10/04 | 451 | 458 | 450 | 451 | +0.11% | 37,200 | - | -2.96% | - | - |
| 10/03 | 464 | 464 | 451 | 451 | -2.54% | 54,800 | - | -3.27% | - | - |
| 10/02 | 463 | 464 | 461 | 463 | 0% | 36,000 | - | -0.96% | - | - |
| 10/01 | 473 | 473 | 460 | 463 | +1.76% | 51,200 | - | -1.18% | - | - |
