株価チャート
2012/09/21～2013/02/20
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2013 |
| 02/20 | 680 | 700 | 680 | 690 | +2.99% | 40,200 | 50億2716万 | -1.15% | 5.56 | 0.4 |
| 02/19 | 660 | 680 | 660 | 670 | +1.52% | 10,800 | 48億8145万 | -3.87% | 5.4 | 0.38 |
| 02/18 | 660 | 660 | 640 | 660 | +4.76% | 21,200 | 48億859万 | -5.31% | 5.32 | 0.38 |
| 02/15 | 630 | 630 | 600 | 630 | -3.08% | 42,200 | 45億9002万 | -9.74% | 5.08 | 0.36 |
| 02/14 | 670 | 680 | 640 | 650 | -4.41% | 47,400 | 47億3573万 | -6.88% | 5.24 | 0.37 |
| 02/13 | 710 | 710 | 680 | 680 | -4.23% | 42,500 | 49億5430万 | -2.58% | 5.48 | 0.39 |
| 02/12 | 750 | 750 | 700 | 710 | -4.05% | 57,600 | 51億7288万 | +2.01% | 5.72 | 0.41 |
| 02/08 | 760 | 760 | 720 | 740 | -1.33% | 84,300 | 53億9145万 | +6.78% | 5.96 | 0.42 |
| 02/07 | 760 | 760 | 740 | 750 | 0% | 45,000 | 54億6431万 | +9.17% | 6.04 | 0.43 |
| 02/06 | 770 | 780 | 750 | 750 | -1.32% | 132,300 | 54億6431万 | +10.13% | 6.04 | 0.43 |
| 02/05 | 720 | 760 | 720 | 760 | +5.56% | 161,800 | 55億3716万 | +12.59% | 6.13 | 0.44 |
| 02/04 | 720 | 730 | 700 | 720 | +1.41% | 71,700 | 52億4573万 | +7.95% | 5.8 | 0.41 |
| 02/01 | 720 | 730 | 710 | 710 | -1.39% | 33,700 | 51億7288万 | +7.41% | 5.72 | 0.41 |
| 01/31 | 730 | 730 | 710 | 720 | 0% | 30,200 | 52億4573万 | +9.76% | 5.8 | 0.41 |
| 01/30 | 710 | 720 | 710 | 720 | +1.41% | 43,200 | 52億4573万 | +10.6% | 5.8 | 0.41 |
| 01/29 | 710 | 720 | 690 | 710 | 0% | 89,700 | 51億7288万 | +10.08% | 5.72 | 0.41 |
| 01/28 | 740 | 740 | 700 | 710 | -2.74% | 99,500 | 51億7288万 | +11.11% | 5.72 | 0.41 |
| 01/25 | 710 | 740 | 700 | 730 | +5.8% | 126,200 | 53億1859万 | +15.51% | 5.88 | 0.42 |
| 01/24 | 690 | 720 | 680 | 690 | 0% | 75,200 | 50億2716万 | +10.4% | 5.56 | 0.4 |
| 01/23 | 720 | 730 | 690 | 690 | -5.48% | 140,900 | 50億2716万 | +11.29% | 5.56 | 0.4 |
| 01/22 | 690 | 830 | 690 | 730 | +7.35% | 578,300 | 53億1859万 | +18.89% | 5.88 | 0.42 |
| 01/21 | 660 | 680 | 640 | 680 | +3.03% | 56,900 | 49億5430万 | +11.84% | 5.48 | 0.39 |
| 01/18 | 650 | 660 | 640 | 660 | +3.13% | 58,300 | 48億859万 | +9.63% | 5.32 | 0.38 |
| 01/17 | 650 | 660 | 630 | 640 | -1.54% | 104,400 | 46億6287万 | +7.2% | 5.16 | 0.37 |
| 01/16 | 670 | 680 | 650 | 650 | -2.99% | 100,400 | 47億3573万 | +9.8% | 5.24 | 0.37 |
| 01/15 | 670 | 680 | 660 | 670 | 0% | 58,500 | 48億8145万 | +14.14% | 5.4 | 0.38 |
| 01/11 | 670 | 680 | 650 | 670 | 0% | 53,400 | 48億8145万 | +15.32% | 5.4 | 0.38 |
| 01/10 | 660 | 670 | 650 | 670 | +3.08% | 85,100 | 48億8145万 | +16.72% | 5.4 | 0.38 |
| 01/09 | 630 | 650 | 620 | 650 | +1.56% | 48,800 | 47億3573万 | +14.44% | 5.24 | 0.37 |
| 01/08 | 650 | 660 | 640 | 640 | 0% | 43,900 | 46億6287万 | +13.88% | 5.16 | 0.37 |
| 01/07 | 640 | 670 | 630 | 640 | +1.59% | 124,200 | 46億6287万 | +14.9% | 5.16 | 0.37 |
| 01/04 | 610 | 630 | 600 | 630 | +6.78% | 103,100 | 45億9002万 | +14.13% | 5.08 | 0.36 |
| 2012 |
| 12/28 | 590 | 620 | 580 | 590 | -1.67% | 129,300 | - | +8.06% | - | - |
| 12/27 | 600 | 610 | 570 | 600 | +1.69% | 167,700 | - | +10.7% | - | - |
| 12/26 | 580 | 590 | 570 | 590 | +3.51% | 29,700 | - | +9.87% | - | - |
| 12/25 | 570 | 590 | 560 | 570 | 0% | 36,500 | - | +6.94% | - | - |
| 12/21 | 590 | 600 | 560 | 570 | -1.72% | 56,900 | - | +7.75% | - | - |
| 12/20 | 590 | 600 | 580 | 580 | -3.33% | 25,300 | - | +10.69% | - | - |
| 12/19 | 590 | 600 | 570 | 600 | +5.26% | 56,300 | - | +15.61% | - | - |
| 12/18 | 560 | 590 | 560 | 570 | +1.79% | 56,900 | - | +11.11% | - | - |
| 12/17 | 550 | 570 | 550 | 560 | +3.7% | 34,200 | - | +10.24% | - | - |
| 12/14 | 550 | 560 | 530 | 540 | -1.82% | 61,400 | - | +7.14% | - | - |
| 12/13 | 560 | 580 | 550 | 550 | 0% | 45,700 | - | +9.78% | - | - |
| 12/12 | 560 | 570 | 550 | 550 | -1.79% | 24,900 | - | +10.44% | - | - |
| 12/11 | 560 | 570 | 540 | 560 | 0% | 78,600 | - | +13.36% | - | - |
| 12/10 | 560 | 600 | 560 | 560 | +1.82% | 190,900 | - | +14.05% | - | - |
| 12/07 | 540 | 550 | 530 | 550 | +3.77% | 72,000 | - | +12.94% | - | - |
| 12/06 | 520 | 530 | 510 | 530 | +1.92% | 37,900 | - | +9.5% | - | - |
| 12/05 | 510 | 520 | 510 | 520 | +1.96% | 9,300 | - | +7.88% | - | - |
| 12/04 | 520 | 530 | 510 | 510 | -1.92% | 27,800 | - | +6.47% | - | - |
| 12/03 | 520 | 530 | 510 | 520 | +1.96% | 25,600 | - | +8.79% | - | - |
| 11/30 | 510 | 530 | 510 | 510 | -1.92% | 55,400 | - | +7.37% | - | - |
| 11/29 | 500 | 520 | 490 | 520 | +6.12% | 62,900 | - | +9.7% | - | - |
| 11/28 | 500 | 510 | 490 | 490 | -3.92% | 49,000 | - | +3.81% | - | - |
| 11/27 | 500 | 510 | 500 | 510 | 0% | 31,000 | - | +8.28% | - | - |
| 11/26 | 510 | 510 | 500 | 510 | +4.08% | 33,700 | - | +8.51% | - | - |
| 11/22 | 480 | 490 | 480 | 490 | +2.08% | 21,800 | - | +4.7% | - | - |
| 11/21 | 480 | 480 | 470 | 480 | 0% | 20,600 | - | +2.78% | - | - |
| 11/20 | 490 | 490 | 470 | 480 | -2.04% | 20,400 | - | +3% | - | - |
| 11/19 | 470 | 490 | 470 | 490 | +4.26% | 29,800 | - | +5.38% | - | - |
| 11/16 | 470 | 470 | 460 | 470 | +2.17% | 3,400 | - | +1.51% | - | - |
| 11/15 | 460 | 460 | 460 | 460 | +2.22% | 15,000 | - | -0.43% | - | - |
| 11/14 | 440 | 460 | 440 | 450 | +2.27% | 14,100 | - | -2.39% | - | - |
| 11/13 | 450 | 450 | 440 | 440 | -2.22% | 19,800 | - | -4.56% | - | - |
| 11/12 | 470 | 470 | 450 | 450 | -2.17% | 9,000 | - | -2.6% | - | - |
| 11/09 | 460 | 470 | 450 | 460 | 0% | 13,100 | - | -0.43% | - | - |
| 11/08 | 470 | 470 | 460 | 460 | -2.13% | 15,100 | - | -0.65% | - | - |
| 11/07 | 470 | 470 | 460 | 470 | 0% | 19,500 | - | +1.51% | - | - |
| 11/06 | 470 | 470 | 460 | 470 | 0% | 16,100 | - | +1.51% | - | - |
| 11/05 | 470 | 470 | 470 | 470 | 0% | 27,300 | - | +1.73% | - | - |
| 11/02 | 470 | 480 | 460 | 470 | 0% | 24,400 | - | +1.51% | - | - |
| 11/01 | 460 | 470 | 460 | 470 | 0% | 9,900 | - | +1.29% | - | - |
| 10/31 | 460 | 470 | 460 | 470 | +2.17% | 43,500 | - | +1.29% | - | - |
| 10/30 | 470 | 470 | 460 | 460 | -2.13% | 15,100 | - | -1.08% | - | - |
| 10/29 | 470 | 480 | 460 | 470 | +2.17% | 6,600 | - | +0.86% | - | - |
| 10/26 | 480 | 480 | 460 | 460 | -4.17% | 14,300 | - | -1.5% | - | - |
| 10/25 | 480 | 480 | 460 | 480 | +2.13% | 15,800 | - | +2.56% | - | - |
| 10/24 | 470 | 470 | 460 | 470 | 0% | 8,400 | - | 0% | - | - |
| 10/23 | 470 | 480 | 460 | 470 | 0% | 25,700 | - | -0.21% | - | - |
| 10/22 | 470 | 480 | 460 | 470 | 0% | 19,400 | - | -0.42% | - | - |
| 10/19 | 470 | 470 | 460 | 470 | 0% | 7,200 | - | -0.63% | - | - |
| 10/18 | 460 | 470 | 460 | 470 | +2.17% | 12,600 | - | -0.84% | - | - |
| 10/17 | 450 | 460 | 450 | 460 | +2.22% | 4,600 | - | -2.95% | - | - |
| 10/16 | 450 | 450 | 440 | 450 | +2.27% | 19,900 | - | -5.46% | - | - |
| 10/15 | 440 | 450 | 440 | 440 | 0% | 9,500 | - | -7.76% | - | - |
| 10/12 | 430 | 450 | 430 | 440 | 0% | 55,200 | - | -8.14% | - | - |
| 10/11 | 450 | 450 | 440 | 440 | -2.22% | 23,600 | - | -8.71% | - | - |
| 10/10 | 460 | 460 | 450 | 450 | -2.17% | 31,400 | - | -7.02% | - | - |
| 10/09 | 460 | 470 | 460 | 460 | 0% | 23,000 | - | -5.15% | - | - |
| 10/05 | 470 | 470 | 460 | 460 | -2.13% | 10,200 | - | -5.35% | - | - |
| 10/04 | 460 | 470 | 460 | 470 | 0% | 2,700 | - | -3.69% | - | - |
| 10/03 | 470 | 470 | 460 | 470 | +2.17% | 11,300 | - | -3.89% | - | - |
| 10/02 | 470 | 470 | 460 | 460 | 0% | 12,300 | - | -6.12% | - | - |
| 10/01 | 480 | 480 | 460 | 460 | -4.17% | 40,500 | - | -6.5% | - | - |
| 09/28 | 480 | 490 | 480 | 480 | -2.04% | 5,500 | - | -2.83% | - | - |
| 09/27 | 490 | 490 | 480 | 490 | 0% | 5,800 | - | -1.21% | - | - |
| 09/26 | 480 | 490 | 480 | 490 | +2.08% | 5,900 | - | -1.41% | - | - |
| 09/25 | 480 | 490 | 480 | 480 | -2.04% | 11,300 | - | -3.61% | - | - |
| 09/24 | 490 | 500 | 480 | 490 | 0% | 5,600 | - | -2% | - | - |
| 09/21 | 490 | 500 | 490 | 490 | -2% | 11,900 | - | -2.2% | - | - |
