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 |
|---|
| 2018 | 9/1, 株式併合 10→1 |
| 2013 |
| 02/28 | 320 | 330 | 310 | 330 | +3.13% | 56,700 | 23億5415万 | +3.77% | - | 1.19 |
| 02/27 | 330 | 330 | 320 | 320 | -3.03% | 22,700 | 22億8281万 | +1.27% | - | 1.16 |
| 02/26 | 320 | 330 | 310 | 330 | 0% | 32,600 | 23億5415万 | +5.1% | - | 1.19 |
| 02/25 | 320 | 330 | 320 | 330 | +3.13% | 34,500 | 23億5415万 | +5.77% | - | 1.19 |
| 02/22 | 330 | 330 | 310 | 320 | -3.03% | 41,000 | 22億8281万 | +2.89% | - | 1.16 |
| 02/21 | 330 | 340 | 320 | 330 | 0% | 40,600 | 23億5415万 | +6.45% | - | 1.19 |
| 02/20 | 340 | 350 | 330 | 330 | 0% | 58,400 | 23億5415万 | +7.14% | - | 1.19 |
| 02/19 | 330 | 340 | 320 | 330 | 0% | 17,000 | 23億5415万 | +7.84% | - | 1.19 |
| 02/18 | 330 | 340 | 330 | 330 | +3.13% | 46,500 | 23億5415万 | +8.2% | - | 1.19 |
| 02/15 | 310 | 320 | 290 | 320 | +3.23% | 72,200 | 22億8281万 | +5.26% | - | 1.16 |
| 02/14 | 310 | 320 | 310 | 310 | -3.13% | 32,400 | 22億1147万 | +2.65% | - | 1.12 |
| 02/13 | 340 | 340 | 310 | 320 | -8.57% | 118,500 | 22億8281万 | +5.96% | - | 1.16 |
| 02/12 | 340 | 350 | 330 | 350 | +12.9% | 134,100 | 24億9682万 | +16.67% | - | 1.27 |
| 02/08 | 320 | 320 | 300 | 310 | -6.06% | 59,800 | 22億1147万 | +4.03% | - | 1.12 |
| 02/07 | 340 | 350 | 320 | 330 | -2.94% | 91,800 | 23億5415万 | +11.11% | - | 1.19 |
| 02/06 | 330 | 340 | 320 | 340 | +3.03% | 47,600 | 24億2548万 | +15.65% | - | 1.23 |
| 02/05 | 340 | 340 | 330 | 330 | -2.94% | 50,700 | 23億5415万 | +13.79% | - | 1.19 |
| 02/04 | 310 | 360 | 310 | 340 | +13.33% | 254,500 | 24億2548万 | +18.88% | - | 1.23 |
| 02/01 | 300 | 310 | 290 | 300 | 0% | 31,600 | 21億4013万 | +6.38% | - | 1.09 |
| 01/31 | 300 | 310 | 290 | 300 | +3.45% | 66,200 | 21億4013万 | +7.14% | - | 1.09 |
| 01/30 | 300 | 300 | 290 | 290 | 0% | 21,300 | 20億6879万 | +3.94% | - | 1.05 |
| 01/29 | 300 | 310 | 290 | 290 | 0% | 102,100 | 20億6879万 | +4.32% | - | 1.05 |
| 01/28 | 290 | 300 | 280 | 290 | -3.33% | 52,000 | 20億6879万 | +5.07% | - | 1.05 |
| 01/25 | 270 | 300 | 270 | 300 | +11.11% | 63,900 | 21億4013万 | +9.09% | - | 1.09 |
| 01/24 | 280 | 290 | 270 | 270 | -3.57% | 23,500 | 19億2612万 | -1.1% | - | 0.98 |
| 01/23 | 280 | 300 | 280 | 280 | 0% | 77,900 | 19億9746万 | +2.94% | - | 1.01 |
| 01/22 | 300 | 300 | 280 | 280 | -3.45% | 50,700 | 19億9746万 | +3.32% | - | 1.01 |
| 01/21 | 290 | 300 | 290 | 290 | -3.33% | 12,300 | 20億6879万 | +7.41% | - | 1.05 |
| 01/18 | 300 | 300 | 290 | 300 | +3.45% | 16,900 | 21億4013万 | +11.11% | - | 1.09 |
| 01/17 | 290 | 310 | 290 | 290 | 0% | 38,600 | 20億6879万 | +8.21% | - | 1.05 |
| 01/16 | 290 | 310 | 290 | 290 | +3.57% | 62,400 | 20億6879万 | +8.61% | - | 1.05 |
| 01/15 | 290 | 290 | 270 | 280 | -3.45% | 72,300 | 19億9746万 | +5.26% | - | 1.01 |
| 01/11 | 300 | 300 | 280 | 290 | -3.33% | 51,100 | 20億6879万 | +9.85% | - | 1.05 |
| 01/10 | 290 | 310 | 290 | 300 | +3.45% | 46,300 | 21億4013万 | +14.07% | - | 1.09 |
| 01/09 | 300 | 300 | 280 | 290 | -3.33% | 28,400 | 20億6879万 | +11.11% | - | 1.05 |
| 01/08 | 280 | 300 | 280 | 300 | +7.14% | 33,700 | 21億4013万 | +15.83% | - | 1.09 |
| 01/07 | 290 | 290 | 280 | 280 | 0% | 20,200 | 19億9746万 | +8.95% | - | 1.01 |
| 01/04 | 290 | 300 | 280 | 280 | -3.45% | 57,400 | 19億9746万 | +9.38% | - | 1.01 |
| 2012 |
| 12/28 | 260 | 300 | 260 | 290 | +11.54% | 137,200 | - | +13.73% | - | - |
| 12/27 | 250 | 260 | 240 | 260 | +8.33% | 30,000 | - | +2.77% | - | - |
| 12/26 | 240 | 240 | 230 | 240 | 0% | 28,600 | - | -4.76% | - | - |
| 12/25 | 240 | 250 | 240 | 240 | 0% | 17,800 | - | -4.76% | - | - |
| 12/21 | 250 | 250 | 230 | 240 | -4% | 51,100 | - | -4.76% | - | - |
| 12/20 | 260 | 260 | 250 | 250 | -3.85% | 11,300 | - | -0.79% | - | - |
| 12/19 | 260 | 260 | 250 | 260 | 0% | 9,700 | - | +3.17% | - | - |
| 12/18 | 260 | 260 | 260 | 260 | 0% | 8,700 | - | +3.59% | - | - |
| 12/17 | 250 | 270 | 250 | 260 | +4% | 17,400 | - | +4% | - | - |
| 12/14 | 250 | 260 | 250 | 250 | -3.85% | 8,200 | - | 0% | - | - |
| 12/13 | 250 | 260 | 250 | 260 | +4% | 5,200 | - | +4% | - | - |
| 12/12 | 260 | 260 | 250 | 250 | 0% | 7,200 | - | +0.4% | - | - |
| 12/11 | 250 | 260 | 250 | 250 | -3.85% | 5,700 | - | +0.4% | - | - |
| 12/10 | 270 | 270 | 250 | 260 | -3.7% | 6,800 | - | +4.42% | - | - |
| 12/07 | 250 | 270 | 250 | 270 | +8% | 19,100 | - | +8.87% | - | - |
| 12/06 | 270 | 270 | 250 | 250 | -7.41% | 14,400 | - | +1.63% | - | - |
| 12/05 | 260 | 270 | 250 | 270 | +3.85% | 13,300 | - | +10.66% | - | - |
| 12/04 | 260 | 270 | 260 | 260 | +4% | 13,200 | - | +7.44% | - | - |
| 12/03 | 250 | 260 | 240 | 250 | 0% | 76,900 | - | +4.17% | - | - |
| 11/30 | 250 | 250 | 250 | 250 | 0% | 19,000 | 17億8344万 | +4.17% | - | 0.91 |
| 11/29 | 240 | 250 | 240 | 250 | 0% | 8,400 | - | +4.6% | - | - |
| 11/28 | 250 | 250 | 240 | 250 | 0% | 20,200 | - | +5.04% | - | - |
| 11/27 | 260 | 270 | 250 | 250 | -3.85% | 20,600 | - | +5.49% | - | - |
| 11/26 | 250 | 260 | 250 | 260 | +4% | 48,100 | - | +10.17% | - | - |
| 11/22 | 240 | 250 | 240 | 250 | +8.7% | 35,400 | - | +6.84% | - | - |
| 11/21 | 230 | 240 | 230 | 230 | -4.17% | 2,000 | - | -1.29% | - | - |
| 11/20 | 240 | 240 | 230 | 240 | 0% | 1,700 | - | +3% | - | - |
| 11/19 | 240 | 240 | 230 | 240 | 0% | 4,500 | - | +3% | - | - |
| 11/16 | 240 | 250 | 230 | 240 | -4% | 7,600 | - | +3.45% | - | - |
| 11/15 | 240 | 250 | 240 | 250 | +4.17% | 7,200 | - | +7.76% | - | - |
| 11/14 | 230 | 240 | 230 | 240 | 0% | 11,600 | - | +3.45% | - | - |
| 11/13 | 240 | 240 | 240 | 240 | 0% | 500 | - | +3% | - | - |
| 11/12 | 240 | 240 | 240 | 240 | 0% | 6,500 | - | +2.56% | - | - |
| 11/09 | 240 | 250 | 240 | 240 | -4% | 12,000 | - | +2.56% | - | - |
| 11/08 | 240 | 250 | 230 | 250 | 0% | 23,300 | - | +6.84% | - | - |
| 11/07 | 250 | 260 | 250 | 250 | 0% | 21,400 | - | +6.84% | - | - |
| 11/06 | 240 | 260 | 240 | 250 | +4.17% | 19,600 | - | +6.84% | - | - |
| 11/05 | 230 | 250 | 230 | 240 | +4.35% | 24,000 | - | +3% | - | - |
| 11/02 | 230 | 240 | 220 | 230 | 0% | 19,800 | - | -1.29% | - | - |
| 11/01 | 220 | 230 | 220 | 230 | +9.52% | 9,700 | - | -1.29% | - | - |
| 10/31 | 210 | 220 | 210 | 210 | 0% | 5,000 | - | -9.87% | - | - |
| 10/30 | 220 | 220 | 210 | 210 | -4.55% | 11,800 | - | -10.26% | - | - |
| 10/29 | 230 | 230 | 220 | 220 | -4.35% | 19,900 | - | -5.98% | - | - |
| 10/26 | 220 | 230 | 220 | 230 | 0% | 4,400 | - | -1.71% | - | - |
| 10/25 | 230 | 230 | 220 | 230 | 0% | 7,700 | - | -1.29% | - | - |
| 10/24 | 220 | 230 | 220 | 230 | 0% | 7,400 | - | -1.29% | - | - |
| 10/23 | 210 | 230 | 210 | 230 | +4.55% | 17,800 | - | -0.86% | - | - |
| 10/22 | 210 | 220 | 210 | 220 | 0% | 7,200 | - | -5.17% | - | - |
| 10/19 | 210 | 220 | 210 | 220 | 0% | 24,400 | - | -5.17% | - | - |
| 10/18 | 230 | 230 | 220 | 220 | -4.35% | 9,400 | - | -5.17% | - | - |
| 10/17 | 230 | 230 | 230 | 230 | 0% | 3,700 | - | -0.86% | - | - |
| 10/16 | 230 | 230 | 220 | 230 | 0% | 5,000 | - | -0.43% | - | - |
| 10/15 | 230 | 230 | 230 | 230 | 0% | 12,200 | - | 0% | - | - |
| 10/12 | 250 | 250 | 230 | 230 | -11.54% | 61,800 | - | +0.44% | - | - |
| 10/11 | 260 | 270 | 240 | 260 | 0% | 50,600 | - | +14.04% | - | - |
| 10/10 | 260 | 260 | 250 | 260 | 0% | 22,200 | - | +15.56% | - | - |
| 10/09 | 250 | 260 | 240 | 260 | +4% | 17,900 | - | +16.59% | - | - |
| 10/05 | 250 | 260 | 240 | 250 | +4.17% | 38,600 | - | +13.64% | - | - |
| 10/04 | 240 | 250 | 230 | 240 | 0% | 34,100 | - | +9.59% | - | - |
| 10/03 | 230 | 240 | 230 | 240 | 0% | 14,200 | - | +10.09% | - | - |
| 10/02 | 230 | 240 | 230 | 240 | 0% | 12,400 | - | +11.11% | - | - |
| 10/01 | 240 | 240 | 220 | 240 | 0% | 13,500 | - | +11.63% | - | - |
