株価チャート
2012/09/14～2013/02/18
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 |
|---|
| 2022 | 8/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→1.2 |
| 2013 |
| 02/18 | 365 | 369 | 357 | 369 | -0.45% | 15,840 | 43億9456万 | +6.39% | 7.34 | 0.66 |
| 02/15 | 381 | 381 | 364 | 371 | -1.55% | 19,440 | 44億1440万 | +7.49% | 7.37 | 0.66 |
| 02/14 | 371 | 377 | 370 | 377 | -1.74% | 31,440 | 44億8384万 | +9.5% | 7.49 | 0.67 |
| 02/13 | 391 | 391 | 377 | 383 | -2.13% | 28,320 | 45億6320万 | +12.09% | 7.62 | 0.68 |
| 02/12 | 392 | 393 | 382 | 392 | +2.96% | 45,600 | 46億6240万 | +15.2% | 7.79 | 0.7 |
| 02/08 | 394 | 394 | 375 | 380 | -2.46% | 33,120 | 45億2848万 | +12.88% | 7.56 | 0.68 |
| 02/07 | 392 | 392 | 385 | 390 | +2.86% | 39,120 | 46億4256万 | +16.77% | 7.76 | 0.7 |
| 02/06 | 374 | 379 | 369 | 379 | +3.64% | 41,520 | 45億1360万 | +14.55% | 7.54 | 0.68 |
| 02/05 | 366 | 368 | 360 | 366 | +1.74% | 11,520 | 43億5488万 | +11.53% | 7.27 | 0.65 |
| 02/04 | 356 | 366 | 353 | 360 | +2.74% | 42,480 | 42億8048万 | +10.3% | 7.15 | 0.64 |
| 02/01 | 358 | 358 | 350 | 350 | -0.36% | 46,080 | 41億6640万 | +8.02% | 6.96 | 0.63 |
| 01/31 | 320 | 369 | 320 | 351 | +8.22% | 116,640 | 41億8128万 | +8.75% | 6.98 | 0.63 |
| 01/30 | 325 | 325 | 324 | 325 | +0.39% | 7,680 | 38億6384万 | +0.8% | 6.45 | 0.58 |
| 01/29 | 324 | 325 | 322 | 323 | -0.39% | 13,200 | 38億4896万 | +0.73% | 6.43 | 0.58 |
| 01/28 | 325 | 325 | 319 | 325 | +1.17% | 20,880 | 38億6384万 | +0.8% | 6.45 | 0.58 |
| 01/25 | 319 | 321 | 317 | 321 | +0.13% | 10,560 | 38億1920万 | -0.36% | 6.38 | 0.57 |
| 01/24 | 321 | 321 | 320 | 320 | +0.52% | 1,440 | 38億1424万 | -0.49% | 6.37 | 0.57 |
| 01/23 | 317 | 320 | 317 | 319 | +0.39% | 3,600 | 37億9440万 | -1.01% | 6.34 | 0.57 |
| 01/22 | 325 | 325 | 318 | 318 | -2.31% | 40,080 | 37億7952万 | -1.4% | 6.31 | 0.57 |
| 01/21 | 325 | 326 | 325 | 325 | +0.65% | 18,480 | 38億6880万 | +0.93% | 6.46 | 0.58 |
| 01/18 | 327 | 328 | 322 | 323 | -0.64% | 27,840 | 38億4400万 | -0.03% | 6.42 | 0.58 |
| 01/17 | 329 | 329 | 325 | 325 | -1.27% | 3,360 | 38億6880万 | +0.62% | 6.46 | 0.58 |
| 01/16 | 327 | 329 | 325 | 329 | +0.25% | 12,000 | 39億1840万 | +1.91% | 6.55 | 0.59 |
| 01/15 | 329 | 329 | 325 | 328 | -0.13% | 12,000 | 39億848万 | +1.65% | 6.53 | 0.59 |
| 01/11 | 329 | 329 | 325 | 329 | +0.51% | 12,480 | 39億1344万 | +1.78% | 6.54 | 0.59 |
| 01/10 | 327 | 327 | 327 | 327 | -0.63% | 1,920 | 38億9360万 | +1.26% | 6.5 | 0.58 |
| 01/09 | 329 | 329 | 326 | 329 | 0% | 5,280 | 39億1840万 | +2.23% | 6.55 | 0.59 |
| 01/08 | 328 | 331 | 327 | 329 | +0.64% | 14,160 | 39億1840万 | +2.23% | 6.55 | 0.59 |
| 01/07 | 324 | 327 | 324 | 327 | +1.95% | 8,160 | 38億9360万 | +1.58% | 6.5 | 0.58 |
| 01/04 | 323 | 325 | 319 | 321 | +0.92% | 10,080 | 38億1920万 | -0.36% | 6.38 | 0.57 |
| 2012 |
| 12/28 | 313 | 318 | 312 | 318 | +2.14% | 3,360 | - | -1.27% | - | - |
| 12/27 | 311 | 311 | 311 | 311 | +0.13% | 7,920 | - | -3.64% | - | - |
| 12/26 | 311 | 311 | 310 | 311 | -0.13% | 6,480 | - | -3.77% | - | - |
| 12/25 | 311 | 314 | 310 | 311 | 0% | 8,160 | - | -3.94% | - | - |
| 12/21 | 311 | 317 | 310 | 311 | -0.53% | 14,400 | - | -4.23% | - | - |
| 12/20 | 319 | 320 | 313 | 313 | -2.34% | 23,520 | - | -4.01% | - | - |
| 12/19 | 320 | 321 | 320 | 320 | 0% | 7,440 | - | -1.71% | - | - |
| 12/18 | 322 | 325 | 320 | 320 | -3.88% | 21,360 | - | -2.01% | - | - |
| 12/17 | 323 | 333 | 318 | 333 | +2.7% | 21,600 | - | +1.94% | - | - |
| 12/14 | 323 | 325 | 319 | 325 | +0.13% | 11,520 | - | -0.43% | - | - |
| 12/13 | 323 | 324 | 323 | 324 | -0.13% | 4,560 | - | -0.56% | - | - |
| 12/12 | 323 | 325 | 323 | 325 | +0.39% | 4,320 | - | -0.74% | - | - |
| 12/11 | 325 | 325 | 323 | 323 | 0% | 4,800 | - | -1.12% | - | - |
| 12/10 | 325 | 325 | 323 | 323 | -1.4% | 7,440 | - | -1.12% | - | - |
| 12/07 | 328 | 328 | 328 | 328 | -0.25% | 5,280 | - | +0.59% | - | - |
| 12/06 | 329 | 329 | 329 | 329 | 0% | 5,040 | - | +1.15% | - | - |
| 12/05 | 329 | 329 | 329 | 329 | +1.15% | 480 | - | +1.47% | - | - |
| 12/04 | 329 | 337 | 325 | 325 | -0.64% | 34,080 | - | +0.93% | - | - |
| 12/03 | 325 | 327 | 325 | 327 | +1.29% | 3,840 | - | +1.9% | - | - |
| 11/30 | 325 | 326 | 323 | 323 | -0.64% | 7,920 | - | +0.91% | - | - |
| 11/29 | 323 | 325 | 323 | 325 | +0.65% | 1,440 | - | +1.88% | - | - |
| 11/28 | 323 | 323 | 323 | 323 | 0% | 480 | - | +1.55% | - | - |
| 11/27 | 328 | 330 | 323 | 323 | -1.27% | 5,040 | - | +1.87% | - | - |
| 11/26 | 325 | 327 | 322 | 327 | +0.13% | 5,280 | - | +3.18% | - | - |
| 11/22 | 326 | 327 | 325 | 327 | -0.13% | 2,640 | - | +3.38% | - | - |
| 11/21 | 329 | 329 | 327 | 327 | -1.63% | 2,640 | - | +3.84% | - | - |
| 11/20 | 333 | 333 | 329 | 333 | +1.4% | 2,160 | - | +5.56% | - | - |
| 11/19 | 335 | 335 | 328 | 328 | -1.5% | 4,320 | - | +4.43% | - | - |
| 11/16 | 332 | 333 | 326 | 333 | -0.13% | 3,360 | - | +6.36% | - | - |
| 11/15 | 324 | 333 | 321 | 333 | +2.96% | 5,280 | - | +7.18% | - | - |
| 11/14 | 329 | 331 | 324 | 324 | -1.65% | 6,720 | - | +4.44% | - | - |
| 11/13 | 330 | 332 | 328 | 329 | +0.64% | 9,360 | - | +6.53% | - | - |
| 11/12 | 321 | 328 | 321 | 327 | +2.75% | 13,440 | - | +6.2% | - | - |
| 11/09 | 325 | 325 | 315 | 318 | -2.05% | 10,320 | - | +3.69% | - | - |
| 11/08 | 325 | 338 | 318 | 325 | -4.06% | 26,160 | - | +6.21% | - | - |
| 11/07 | 342 | 342 | 328 | 339 | +1.5% | 50,880 | - | +11.07% | - | - |
| 11/06 | 329 | 338 | 309 | 334 | +7.52% | 95,760 | - | +9.79% | - | - |
| 11/05 | 302 | 310 | 302 | 310 | +3.33% | 10,320 | - | +2.45% | - | - |
| 11/02 | 300 | 303 | 300 | 300 | -0.69% | 1,920 | - | -0.85% | - | - |
| 11/01 | 303 | 303 | 303 | 303 | +1.68% | 240 | - | -0.17% | - | - |
| 10/31 | 302 | 302 | 298 | 298 | -0.28% | 720 | - | -1.82% | - | - |
| 10/30 | 303 | 303 | 292 | 298 | -1.51% | 2,400 | - | -1.86% | - | - |
| 10/29 | 296 | 303 | 296 | 303 | +3.41% | 720 | - | -0.36% | - | - |
| 10/26 | 295 | 295 | 293 | 293 | -0.28% | 2,400 | - | -3.96% | - | - |
| 10/24 | 299 | 299 | 294 | 294 | -2.76% | 1,920 | - | -3.69% | - | - |
| 10/22 | 295 | 302 | 295 | 302 | -1.89% | 5,040 | - | -1.28% | - | - |
| 10/19 | 308 | 308 | 303 | 308 | -0.27% | 2,880 | - | +0.63% | - | - |
| 10/18 | 308 | 309 | 308 | 309 | -0.13% | 4,080 | - | +0.9% | - | - |
| 10/17 | 310 | 310 | 309 | 309 | -0.13% | 960 | - | +1.03% | - | - |
| 10/16 | 310 | 310 | 303 | 310 | -0.13% | 1,200 | - | +1.17% | - | - |
| 10/15 | 306 | 310 | 306 | 310 | +2.62% | 3,360 | - | +1.31% | - | - |
| 10/12 | 302 | 302 | 302 | 302 | -0.41% | 3,360 | - | -1.28% | - | - |
| 10/11 | 294 | 307 | 294 | 303 | +2.54% | 1,680 | - | -1.19% | - | - |
| 10/10 | 292 | 298 | 292 | 296 | -0.14% | 8,640 | - | -3.64% | - | - |
| 10/09 | 295 | 296 | 295 | 296 | -1.39% | 960 | - | -3.81% | - | - |
| 10/05 | 296 | 301 | 296 | 300 | -0.55% | 3,840 | - | -2.78% | - | - |
| 10/04 | 302 | 302 | 302 | 302 | -2.03% | 240 | - | -2.24% | - | - |
| 10/03 | 308 | 309 | 308 | 308 | -0.27% | 1,680 | - | -0.22% | - | - |
| 10/02 | 297 | 309 | 297 | 309 | +2.77% | 480 | - | -0.27% | - | - |
| 10/01 | 308 | 308 | 297 | 301 | -3.09% | 5,280 | - | -2.96% | - | - |
| 09/28 | 303 | 310 | 303 | 310 | +1.92% | 5,040 | - | +0.13% | - | - |
| 09/27 | 304 | 305 | 304 | 305 | +0.14% | 2,400 | - | -1.75% | - | - |
| 09/26 | 304 | 304 | 304 | 304 | -0.27% | 240 | - | -1.88% | - | - |
| 09/25 | 305 | 305 | 305 | 305 | -1.74% | 240 | - | -1.93% | - | - |
| 09/24 | 309 | 310 | 309 | 310 | +0.4% | 35,520 | - | -0.19% | - | - |
| 09/21 | 309 | 309 | 309 | 309 | -0.27% | 240 | - | -0.59% | - | - |
| 09/20 | 309 | 310 | 309 | 310 | -0.13% | 1,680 | - | -0.64% | - | - |
| 09/19 | 310 | 310 | 304 | 310 | 0% | 18,480 | - | -0.51% | - | - |
| 09/18 | 307 | 317 | 307 | 310 | 0% | 12,000 | - | -0.19% | - | - |
| 09/14 | 310 | 310 | 310 | 310 | +0.81% | 9,360 | - | -0.19% | - | - |
