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 |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2013 |
| 02/28 | 4,710 | 4,745 | 4,690 | 4,735 | +1.28% | 219,600 | 3495億6894万 | +3.57% | 12.7 | 1.41 |
| 02/27 | 4,685 | 4,735 | 4,675 | 4,675 | +0.65% | 339,400 | 3451億3934万 | +2.57% | 12.54 | 1.39 |
| 02/26 | 4,650 | 4,680 | 4,640 | 4,645 | -1.17% | 164,000 | 3429億2454万 | +2.18% | 12.46 | 1.38 |
| 02/25 | 4,620 | 4,725 | 4,620 | 4,700 | +1.84% | 317,400 | 3469億8501万 | +3.59% | 12.61 | 1.4 |
| 02/22 | 4,635 | 4,640 | 4,595 | 4,615 | -0.43% | 321,200 | 3407億974万 | +2.01% | 12.38 | 1.37 |
| 02/21 | 4,615 | 4,640 | 4,590 | 4,635 | -0.32% | 185,800 | 3421億8628万 | +2.66% | 12.43 | 1.38 |
| 02/20 | 4,650 | 4,700 | 4,645 | 4,650 | +0.32% | 294,400 | 3432億9368万 | +3.29% | 12.47 | 1.38 |
| 02/19 | 4,575 | 4,635 | 4,575 | 4,635 | +0.54% | 124,400 | 3421億8628万 | +3.23% | 12.43 | 1.38 |
| 02/18 | 4,540 | 4,620 | 4,530 | 4,610 | +1.43% | 267,200 | 3403億4061万 | +2.97% | 12.37 | 1.37 |
| 02/15 | 4,540 | 4,570 | 4,485 | 4,545 | +0.11% | 493,000 | 3355億4188万 | +1.79% | 12.19 | 1.35 |
| 02/14 | 4,450 | 4,570 | 4,450 | 4,540 | 0% | 252,600 | 3351億7275万 | +1.95% | 12.18 | 1.35 |
| 02/13 | 4,555 | 4,575 | 4,530 | 4,540 | -0.22% | 150,000 | 3351億7275万 | +2.23% | 12.18 | 1.35 |
| 02/12 | 4,630 | 4,645 | 4,550 | 4,550 | -0.98% | 246,400 | 3359億1102万 | +2.73% | 12.2 | 1.35 |
| 02/08 | 4,585 | 4,625 | 4,550 | 4,595 | -0.11% | 227,800 | 3392億3321万 | +4.05% | 12.33 | 1.37 |
| 02/07 | 4,645 | 4,665 | 4,595 | 4,600 | -0.54% | 175,400 | 3396億235万 | +4.55% | 12.34 | 1.37 |
| 02/06 | 4,610 | 4,650 | 4,595 | 4,625 | +1.65% | 231,600 | 3414億4801万 | +5.57% | 12.41 | 1.38 |
| 02/05 | 4,545 | 4,595 | 4,545 | 4,550 | -0.44% | 197,000 | 3359億1102万 | +4.29% | 12.2 | 1.35 |
| 02/04 | 4,615 | 4,625 | 4,560 | 4,570 | -0.98% | 232,800 | 3373億8755万 | +5.13% | 12.26 | 1.36 |
| 02/01 | 4,510 | 4,620 | 4,510 | 4,615 | +2.78% | 304,600 | 3407億974万 | +6.58% | 12.38 | 1.37 |
| 01/31 | 4,455 | 4,490 | 4,450 | 4,490 | +1.01% | 208,600 | 3314億8142万 | +4.1% | 12.04 | 1.34 |
| 01/30 | 4,440 | 4,475 | 4,435 | 4,445 | +0.23% | 247,000 | 3281億5922万 | +3.32% | 11.92 | 1.32 |
| 01/29 | 4,440 | 4,485 | 4,435 | 4,435 | -0.11% | 201,000 | 3274億2096万 | +3.26% | 11.9 | 1.32 |
| 01/28 | 4,475 | 4,475 | 4,440 | 4,440 | -0.11% | 157,200 | 3277億9009万 | +3.54% | 11.91 | 1.32 |
| 01/25 | 4,425 | 4,455 | 4,415 | 4,445 | +0.91% | 322,800 | 3281億5922万 | +3.9% | 11.92 | 1.32 |
| 01/24 | 4,405 | 4,430 | 4,380 | 4,405 | +0.11% | 312,800 | 3252億616万 | +3.14% | 11.82 | 1.31 |
| 01/23 | 4,370 | 4,420 | 4,365 | 4,400 | +0.69% | 373,200 | 3248億3703万 | +3.09% | 11.8 | 1.31 |
| 01/22 | 4,405 | 4,430 | 4,350 | 4,370 | -1.24% | 423,600 | 3226億2223万 | +2.41% | 11.72 | 1.3 |
| 01/21 | 4,385 | 4,445 | 4,385 | 4,425 | +1.26% | 239,200 | 3266億8269万 | +3.7% | 11.87 | 1.32 |
| 01/18 | 4,395 | 4,400 | 4,350 | 4,370 | -0.57% | 272,400 | 3226億2223万 | +2.51% | 11.72 | 1.3 |
| 01/17 | 4,350 | 4,395 | 4,340 | 4,395 | +1.85% | 299,400 | 3244億6789万 | +3.14% | 11.79 | 1.31 |
| 01/16 | 4,325 | 4,350 | 4,310 | 4,315 | -0.35% | 219,600 | 3185億6177万 | +1.39% | 11.57 | 1.28 |
| 01/15 | 4,350 | 4,360 | 4,315 | 4,330 | +0.12% | 185,200 | 3196億6916万 | +1.86% | 11.61 | 1.29 |
| 01/11 | 4,325 | 4,340 | 4,295 | 4,325 | +0.7% | 307,800 | 3193億3万 | +1.84% | 11.6 | 1.29 |
| 01/10 | 4,270 | 4,300 | 4,255 | 4,295 | +1.18% | 223,600 | 3170億8523万 | +1.27% | 11.52 | 1.28 |
| 01/09 | 4,245 | 4,265 | 4,215 | 4,245 | -0.24% | 237,400 | 3133億9390万 | +0.21% | 11.39 | 1.26 |
| 01/08 | 4,220 | 4,270 | 4,220 | 4,255 | +0.24% | 287,000 | 3141億3217万 | +0.52% | 11.41 | 1.27 |
| 01/07 | 4,245 | 4,265 | 4,225 | 4,245 | +0.71% | 299,200 | 3133億9390万 | +0.38% | 11.39 | 1.26 |
| 01/04 | 4,235 | 4,235 | 4,190 | 4,215 | +0.6% | 218,200 | 3111億7911万 | -0.14% | 11.31 | 1.25 |
| 2012 |
| 12/28 | 4,175 | 4,215 | 4,150 | 4,190 | +1.33% | 268,600 | - | -0.62% | - | - |
| 12/27 | 4,185 | 4,185 | 4,125 | 4,135 | -0.84% | 265,600 | - | -1.85% | - | - |
| 12/26 | 4,140 | 4,170 | 4,130 | 4,170 | +0.72% | 119,000 | - | -0.95% | - | - |
| 12/25 | 4,175 | 4,185 | 4,140 | 4,140 | -0.36% | 129,000 | - | -1.57% | - | - |
| 12/21 | 4,190 | 4,200 | 4,145 | 4,155 | -0.84% | 285,000 | - | -1.14% | - | - |
| 12/20 | 4,205 | 4,225 | 4,180 | 4,190 | -0.36% | 242,000 | - | -0.26% | - | - |
| 12/19 | 4,250 | 4,255 | 4,200 | 4,205 | -1.52% | 371,600 | - | +0.14% | - | - |
| 12/18 | 4,265 | 4,285 | 4,220 | 4,270 | +0.23% | 166,600 | - | +1.79% | - | - |
| 12/17 | 4,195 | 4,260 | 4,170 | 4,260 | +1.43% | 251,000 | - | +1.79% | - | - |
| 12/14 | 4,255 | 4,290 | 4,195 | 4,200 | -1.52% | 394,800 | - | +0.53% | - | - |
| 12/13 | 4,330 | 4,340 | 4,250 | 4,265 | -1.5% | 263,000 | - | +2.25% | - | - |
| 12/12 | 4,380 | 4,380 | 4,325 | 4,330 | -1.03% | 213,600 | - | +4.01% | - | - |
| 12/11 | 4,380 | 4,405 | 4,370 | 4,375 | 0% | 164,000 | - | +5.4% | - | - |
| 12/10 | 4,350 | 4,375 | 4,335 | 4,375 | +1.16% | 144,400 | - | +5.73% | - | - |
| 12/07 | 4,350 | 4,360 | 4,315 | 4,325 | 0% | 287,000 | - | +4.77% | - | - |
| 12/06 | 4,295 | 4,330 | 4,290 | 4,325 | +1.41% | 306,400 | - | +4.95% | - | - |
| 12/05 | 4,200 | 4,265 | 4,195 | 4,265 | +1.55% | 272,400 | - | +3.67% | - | - |
| 12/04 | 4,220 | 4,225 | 4,165 | 4,200 | -0.47% | 224,200 | - | +2.24% | - | - |
| 12/03 | 4,250 | 4,250 | 4,195 | 4,220 | +1.32% | 245,800 | - | +2.8% | - | - |
| 11/30 | 4,220 | 4,220 | 4,160 | 4,165 | -0.6% | 205,000 | - | +1.56% | - | - |
| 11/29 | 4,210 | 4,210 | 4,190 | 4,190 | +0.6% | 129,800 | - | +2.15% | - | - |
| 11/28 | 4,180 | 4,215 | 4,160 | 4,165 | +0.36% | 156,800 | - | +1.61% | - | - |
| 11/27 | 4,085 | 4,160 | 4,080 | 4,150 | +2.47% | 257,200 | - | +1.32% | - | - |
| 11/26 | 4,180 | 4,180 | 4,045 | 4,050 | -0.98% | 321,800 | - | -1.1% | - | - |
| 11/22 | 4,130 | 4,135 | 4,085 | 4,090 | -0.61% | 321,200 | - | -0.2% | - | - |
| 11/21 | 4,095 | 4,115 | 4,075 | 4,115 | +1.23% | 144,600 | - | +0.27% | - | - |
| 11/20 | 4,070 | 4,100 | 4,055 | 4,065 | -0.12% | 196,800 | 3001億512万 | -1.02% | 10.9 | 1.21 |
| 11/19 | 4,085 | 4,105 | 4,065 | 4,070 | +0.37% | 230,400 | - | -0.93% | - | - |
| 11/16 | 4,095 | 4,095 | 4,030 | 4,055 | -1.1% | 334,000 | - | -1.24% | - | - |
| 11/15 | 4,150 | 4,150 | 4,095 | 4,100 | -1.09% | 434,600 | - | -0.12% | - | - |
| 11/14 | 4,170 | 4,200 | 4,140 | 4,145 | +0.97% | 383,000 | - | +1.02% | - | - |
| 11/13 | 4,050 | 4,105 | 4,035 | 4,105 | +2.11% | 278,000 | - | +0.1% | - | - |
| 11/12 | 4,050 | 4,060 | 4,005 | 4,020 | -1.35% | 146,800 | - | -2.05% | - | - |
| 11/09 | 4,010 | 4,080 | 4,005 | 4,075 | +1.12% | 235,200 | - | -0.83% | - | - |
| 11/08 | 4,030 | 4,045 | 4,020 | 4,030 | -0.74% | 153,600 | - | -1.99% | - | - |
| 11/07 | 4,065 | 4,110 | 4,050 | 4,060 | +0.37% | 246,200 | - | -1.43% | - | - |
| 11/06 | 4,050 | 4,075 | 4,015 | 4,045 | -0.12% | 196,000 | - | -1.94% | - | - |
| 11/05 | 4,110 | 4,110 | 4,040 | 4,050 | -1.94% | 167,000 | - | -2.15% | - | - |
| 11/02 | 4,150 | 4,160 | 4,120 | 4,130 | -0.12% | 183,400 | - | -0.7% | - | - |
| 11/01 | 4,175 | 4,175 | 4,115 | 4,135 | -0.6% | 156,400 | - | -0.98% | - | - |
| 10/31 | 4,140 | 4,160 | 4,105 | 4,160 | +1.34% | 276,600 | - | -0.76% | - | - |
| 10/30 | 4,135 | 4,150 | 4,100 | 4,105 | -0.36% | 157,600 | - | -2.42% | - | - |
| 10/29 | 4,140 | 4,160 | 4,115 | 4,120 | -0.48% | 178,600 | - | -2.49% | - | - |
| 10/26 | 4,185 | 4,185 | 4,135 | 4,140 | -0.72% | 180,800 | - | -2.38% | - | - |
| 10/25 | 4,100 | 4,170 | 4,100 | 4,170 | +1.09% | 253,400 | - | -2% | - | - |
| 10/24 | 4,080 | 4,145 | 4,075 | 4,125 | +0.86% | 270,600 | - | -3.37% | - | - |
| 10/23 | 4,075 | 4,130 | 4,060 | 4,090 | -1.09% | 345,400 | - | -4.53% | - | - |
| 10/22 | 4,120 | 4,145 | 4,080 | 4,135 | +0.36% | 278,400 | - | -3.86% | - | - |
| 10/19 | 4,225 | 4,225 | 4,115 | 4,120 | -2.72% | 327,400 | - | -4.61% | - | - |
| 10/18 | 4,175 | 4,250 | 4,140 | 4,235 | +1.32% | 592,600 | - | -2.35% | - | - |
| 10/17 | 4,100 | 4,180 | 4,085 | 4,180 | +2.2% | 360,800 | - | -3.86% | - | - |
| 10/16 | 4,045 | 4,110 | 4,035 | 4,090 | +1.36% | 278,200 | - | -6.21% | - | - |
| 10/15 | 4,040 | 4,055 | 4,010 | 4,035 | 0% | 173,200 | - | -7.81% | - | - |
| 10/12 | 4,020 | 4,060 | 4,000 | 4,035 | 0% | 240,600 | - | -8.19% | - | - |
| 10/11 | 4,055 | 4,085 | 4,030 | 4,035 | -1.47% | 308,000 | - | -8.57% | - | - |
| 10/10 | 4,140 | 4,150 | 4,075 | 4,095 | -2.27% | 260,400 | - | -7.58% | - | - |
| 10/09 | 4,145 | 4,205 | 4,135 | 4,190 | +0.96% | 367,400 | - | -5.82% | - | - |
| 10/05 | 4,135 | 4,175 | 4,110 | 4,150 | +0.36% | 404,400 | - | -7.1% | - | - |
| 10/04 | 4,165 | 4,175 | 4,125 | 4,135 | -1.55% | 307,200 | - | -7.8% | - | - |
| 10/03 | 4,175 | 4,225 | 4,125 | 4,200 | -0.47% | 571,200 | - | -6.77% | - | - |
| 10/02 | 4,365 | 4,370 | 4,140 | 4,220 | -4.09% | 693,600 | - | -6.66% | - | - |
| 10/01 | 4,525 | 4,525 | 4,390 | 4,400 | -3.19% | 261,400 | - | -3.02% | - | - |
