株価チャート
2012/02/24～2013/02/28
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 |
|---|
| 2013 |
| 02/28 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 100 | 11億1294万 | -3.98% | 4.22 | 0.93 |
| 02/27 | 1,498 | 1,498 | 1,374 | 1,374 | -8.4% | 600 | 11億1294万 | -3.85% | 4.22 | 0.93 |
| 02/26 | 1,500 | 1,500 | 1,500 | 1,500 | +7.14% | 200 | 12億1500万 | +5.26% | 4.6 | 1.02 |
| 02/25 | 1,400 | 1,400 | 1,400 | 1,400 | +1.89% | 100 | 11億3400万 | -1.34% | 4.3 | 0.95 |
| 02/22 | 1,374 | 1,374 | 1,374 | 1,374 | -4.18% | 100 | 11億1294万 | -3.31% | 4.22 | 0.93 |
| 02/08 | 1,436 | 1,436 | 1,434 | 1,434 | -1.58% | 200 | 11億6154万 | +0.84% | 4.4 | 0.97 |
| 02/07 | 1,457 | 1,457 | 1,457 | 1,457 | 0% | 100 | 11億8017万 | +2.46% | 4.47 | 0.99 |
| 02/06 | 1,457 | 1,457 | 1,457 | 1,457 | +0.62% | 100 | 11億8017万 | +2.61% | 4.47 | 0.99 |
| 01/31 | 1,448 | 1,448 | 1,448 | 1,448 | -0.14% | 100 | 11億7288万 | +2.33% | 4.44 | 0.98 |
| 01/29 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 11億7450万 | +2.91% | 4.45 | 0.99 |
| 01/28 | 1,450 | 1,450 | 1,450 | 1,450 | +1.54% | 100 | 11億7450万 | +3.42% | 4.45 | 0.99 |
| 01/23 | 1,428 | 1,428 | 1,428 | 1,428 | +0.42% | 100 | 11億5668万 | +1.85% | 4.38 | 0.97 |
| 01/15 | 1,402 | 1,422 | 1,402 | 1,422 | -1.93% | 200 | 11億5182万 | +1.35% | 4.36 | 0.97 |
| 01/09 | 1,450 | 1,450 | 1,450 | 1,450 | +2.11% | 100 | 11億7450万 | +3.42% | 4.45 | 0.99 |
| 2012 |
| 12/28 | 1,420 | 1,420 | 1,420 | 1,420 | -4.05% | 300 | - | +1.36% | - | - |
| 12/27 | 1,480 | 1,480 | 1,480 | 1,480 | +1.37% | 200 | - | +5.56% | - | - |
| 12/26 | 1,460 | 1,460 | 1,460 | 1,460 | +0.34% | 100 | - | +4.51% | - | - |
| 12/18 | 1,454 | 1,455 | 1,453 | 1,455 | -0.34% | 800 | - | +4.6% | - | - |
| 12/10 | 1,450 | 1,460 | 1,450 | 1,460 | +3.47% | 700 | - | +5.49% | - | - |
| 12/07 | 1,411 | 1,411 | 1,411 | 1,411 | -2.69% | 100 | - | +2.47% | - | - |
| 12/05 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 900 | - | +5.69% | - | - |
| 11/30 | 1,362 | 1,450 | 1,362 | 1,450 | +8.86% | 500 | 11億7450万 | +5.84% | 4.45 | 0.99 |
| 11/29 | 1,332 | 1,332 | 1,332 | 1,332 | -8.14% | 100 | - | -2.35% | - | - |
| 11/28 | 1,450 | 1,450 | 1,450 | 1,450 | +4.47% | 200 | - | +5.92% | - | - |
| 11/27 | 1,388 | 1,388 | 1,388 | 1,388 | +4.36% | 100 | - | +1.61% | - | - |
| 11/26 | 1,330 | 1,330 | 1,330 | 1,330 | +4.72% | 100 | - | -2.35% | - | - |
| 11/20 | 1,270 | 1,270 | 1,270 | 1,270 | -6.27% | 100 | - | -6.69% | - | - |
| 11/01 | 1,362 | 1,362 | 1,355 | 1,355 | -6.55% | 200 | - | -0.51% | - | - |
| 10/31 | 1,450 | 1,450 | 1,450 | 1,450 | +3.2% | 100 | - | +6.7% | - | - |
| 10/30 | 1,400 | 1,405 | 1,400 | 1,405 | -0.92% | 500 | - | +3.92% | - | - |
| 10/29 | 1,418 | 1,418 | 1,418 | 1,418 | 0% | 100 | - | +5.19% | - | - |
| 10/26 | 1,418 | 1,418 | 1,418 | 1,418 | +7.59% | 100 | - | +5.43% | - | - |
| 10/25 | 1,301 | 1,318 | 1,275 | 1,318 | +1.31% | 400 | - | -1.79% | - | - |
| 10/23 | 1,301 | 1,301 | 1,301 | 1,301 | +2.36% | 200 | - | -3.06% | - | - |
| 10/22 | 1,271 | 1,271 | 1,271 | 1,271 | -12.34% | 200 | - | -5.22% | - | - |
| 10/19 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 500 | - | +8.13% | - | - |
| 10/17 | 1,400 | 1,450 | 1,400 | 1,450 | +3.57% | 600 | - | +8.78% | - | - |
| 10/01 | 1,400 | 1,400 | 1,400 | 1,400 | -2.91% | 100 | - | +5.74% | - | - |
| 09/28 | 1,442 | 1,442 | 1,442 | 1,442 | 0% | 100 | - | +9.74% | - | - |
| 09/27 | 1,442 | 1,442 | 1,442 | 1,442 | +6.03% | 100 | - | +10.75% | - | - |
| 09/26 | 1,360 | 1,360 | 1,360 | 1,360 | +4.62% | 100 | - | +5.18% | - | - |
| 09/25 | 1,300 | 1,300 | 1,300 | 1,300 | +2.36% | 200 | - | +1.01% | - | - |
| 09/24 | 1,270 | 1,270 | 1,270 | 1,270 | -2.31% | 200 | - | -1.09% | - | - |
| 09/18 | 1,280 | 1,300 | 1,280 | 1,300 | +1.4% | 200 | - | +1.48% | - | - |
| 09/14 | 1,282 | 1,282 | 1,282 | 1,282 | -8.43% | 100 | - | +0.39% | - | - |
| 08/31 | 1,400 | 1,400 | 1,400 | 1,400 | +7.69% | 100 | 11億3400万 | +9.89% | 4.3 | 0.95 |
| 08/30 | 1,300 | 1,300 | 1,300 | 1,300 | -10.34% | 100 | - | +2.77% | - | - |
| 08/28 | 1,450 | 1,450 | 1,450 | 1,450 | +4.32% | 100 | - | +15.08% | - | - |
| 08/27 | 1,390 | 1,390 | 1,390 | 1,390 | +7.75% | 100 | - | +11.2% | - | - |
| 08/24 | 1,290 | 1,290 | 1,290 | 1,290 | +0.39% | 100 | - | +3.86% | - | - |
| 08/23 | 1,330 | 1,350 | 1,285 | 1,285 | -1.15% | 500 | - | +3.8% | - | - |
| 08/21 | 1,300 | 1,300 | 1,300 | 1,300 | +1.17% | 100 | - | +5.35% | - | - |
| 08/16 | 1,284 | 1,285 | 1,284 | 1,285 | +0.39% | 200 | - | +4.56% | - | - |
| 08/15 | 1,280 | 1,280 | 1,280 | 1,280 | -0.78% | 100 | - | +4.49% | - | - |
| 08/10 | 1,300 | 1,350 | 1,290 | 1,290 | -4.44% | 600 | - | +5.56% | - | - |
| 08/08 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | +10.84% | - | - |
| 08/01 | 1,300 | 1,350 | 1,300 | 1,350 | +3.85% | 500 | - | +11.57% | - | - |
| 07/31 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | +8.06% | - | - |
| 07/30 | 1,250 | 1,300 | 1,250 | 1,300 | +3.17% | 400 | - | +8.42% | - | - |
| 07/27 | 1,260 | 1,260 | 1,260 | 1,260 | +0.8% | 100 | - | +5.62% | - | - |
| 07/26 | 1,250 | 1,250 | 1,250 | 1,250 | +1.63% | 100 | - | +4.95% | - | - |
| 07/25 | 1,195 | 1,230 | 1,195 | 1,230 | +8.37% | 1,000 | - | +3.45% | - | - |
| 07/13 | 1,135 | 1,135 | 1,135 | 1,135 | -2.16% | 400 | - | -4.46% | - | - |
| 07/10 | 1,160 | 1,160 | 1,160 | 1,160 | -4.92% | 200 | - | -2.52% | - | - |
| 07/03 | 1,220 | 1,220 | 1,220 | 1,220 | +0.83% | 100 | - | +2.35% | - | - |
| 07/02 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | - | +1.6% | - | - |
| 06/29 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | - | +1.6% | - | - |
| 06/28 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 200 | - | +1.68% | - | - |
| 06/27 | 1,188 | 1,200 | 1,188 | 1,200 | +1.27% | 300 | - | +0.93% | - | - |
| 06/26 | 1,187 | 1,187 | 1,185 | 1,185 | +0.42% | 200 | - | -0.17% | - | - |
| 06/20 | 1,180 | 1,180 | 1,180 | 1,180 | -0.42% | 100 | - | -0.59% | - | - |
| 06/07 | 1,185 | 1,185 | 1,185 | 1,185 | -0.34% | 100 | - | -0.25% | - | - |
| 05/31 | 1,188 | 1,189 | 1,188 | 1,189 | +0.08% | 200 | 9億6309万 | -0.17% | 3.65 | 0.81 |
| 05/30 | 1,188 | 1,188 | 1,188 | 1,188 | +0.17% | 100 | - | -0.34% | - | - |
| 05/29 | 1,186 | 1,186 | 1,186 | 1,186 | 0% | 100 | - | -0.84% | - | - |
| 05/28 | 1,186 | 1,186 | 1,186 | 1,186 | -0.34% | 100 | - | -1.17% | - | - |
| 05/18 | 1,190 | 1,190 | 1,190 | 1,190 | -0.17% | 100 | - | -1% | - | - |
| 05/01 | 1,192 | 1,192 | 1,192 | 1,192 | +0.25% | 200 | - | -1.16% | - | - |
| 04/27 | 1,189 | 1,189 | 1,189 | 1,189 | -0.08% | 200 | - | -1.65% | - | - |
| 04/26 | 1,190 | 1,190 | 1,190 | 1,190 | +2.59% | 100 | - | -1.98% | - | - |
| 04/25 | 1,160 | 1,160 | 1,160 | 1,160 | -1.61% | 100 | - | -4.84% | - | - |
| 04/20 | 1,179 | 1,179 | 1,179 | 1,179 | -0.08% | 100 | - | -3.76% | - | - |
| 04/19 | 1,180 | 1,180 | 1,180 | 1,180 | +2.61% | 100 | - | -4.07% | - | - |
| 04/18 | 1,150 | 1,150 | 1,150 | 1,150 | -4.96% | 300 | - | -6.81% | - | - |
| 04/05 | 1,208 | 1,210 | 1,208 | 1,210 | +0.41% | 200 | - | -2.5% | - | - |
| 04/04 | 1,205 | 1,205 | 1,205 | 1,205 | +0.17% | 100 | - | -3.21% | - | - |
| 04/03 | 1,202 | 1,203 | 1,202 | 1,203 | +0.17% | 200 | - | -3.68% | - | - |
| 04/02 | 1,200 | 1,201 | 1,200 | 1,201 | +0.08% | 200 | - | -4.15% | - | - |
| 03/30 | 1,200 | 1,200 | 1,200 | 1,200 | +0.08% | 100 | - | -4.53% | - | - |
| 03/28 | 1,199 | 1,199 | 1,199 | 1,199 | 0% | 100 | - | -5.07% | - | - |
| 03/27 | 1,199 | 1,199 | 1,199 | 1,199 | 0% | 100 | - | -5.29% | - | - |
| 03/26 | 1,199 | 1,199 | 1,199 | 1,199 | +2.48% | 100 | - | -5.52% | - | - |
| 03/23 | 1,170 | 1,170 | 1,170 | 1,170 | +1.56% | 100 | - | -7.66% | - | - |
| 03/19 | 1,152 | 1,152 | 1,152 | 1,152 | -4.16% | 100 | - | -9% | - | - |
| 03/16 | 1,202 | 1,202 | 1,202 | 1,202 | +0.08% | 100 | - | -4.98% | - | - |
| 03/14 | 1,201 | 1,201 | 1,201 | 1,201 | -4.23% | 100 | - | -4.76% | - | - |
| 02/29 | 1,254 | 1,254 | 1,254 | 1,254 | +2.28% | 200 | 10億1574万 | -0.24% | 4.98 | 1.1 |
| 02/28 | 1,277 | 1,277 | 1,226 | 1,226 | -3.92% | 300 | - | -2% | - | - |
| 02/27 | 1,276 | 1,276 | 1,276 | 1,276 | 0% | 100 | - | +2.41% | - | - |
| 02/24 | 1,276 | 1,276 | 1,276 | 1,276 | +2.08% | 100 | - | +2.9% | - | - |
