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 |
|---|
| 2016 | 9/1, 株式併合 10→1 |
| 2013 |
| 02/28 | 930 | 970 | 930 | 950 | +2.15% | 178,400 | 109億647万 | -4.43% | 5.01 | 1.06 |
| 02/27 | 940 | 950 | 930 | 930 | -1.06% | 75,100 | 106億7686万 | -6.91% | 4.9 | 1.04 |
| 02/26 | 920 | 950 | 920 | 940 | -1.05% | 78,600 | 107億9166万 | -6.93% | 4.95 | 1.05 |
| 02/25 | 990 | 990 | 940 | 950 | -1.04% | 248,400 | 109億647万 | -7.05% | 5.01 | 1.06 |
| 02/22 | 950 | 970 | 910 | 960 | +1.05% | 261,100 | 110億2127万 | -5.97% | 5.06 | 1.08 |
| 02/21 | 970 | 970 | 950 | 950 | -2.06% | 160,000 | 109億647万 | -6.77% | 5.01 | 1.06 |
| 02/20 | 1,000 | 1,000 | 960 | 970 | -3.96% | 563,900 | 111億3608万 | -4.34% | 5.11 | 1.09 |
| 02/19 | 950 | 1,060 | 950 | 1,010 | +12.22% | 2,502,600 | 115億9530万 | +0.2% | 5.32 | 1.13 |
| 02/18 | 860 | 910 | 860 | 900 | +5.88% | 204,800 | 103億3244万 | -10.18% | 4.74 | 1.01 |
| 02/15 | 910 | 920 | 830 | 850 | -9.57% | 729,600 | 97億5842万 | -15.25% | 4.48 | 0.95 |
| 02/14 | 1,000 | 1,000 | 930 | 940 | -6% | 440,300 | 107億9166万 | -5.43% | 4.95 | 1.05 |
| 02/13 | 1,060 | 1,060 | 1,000 | 1,000 | -6.54% | 298,300 | 114億8049万 | +2.04% | 5.27 | 1.12 |
| 02/12 | 1,090 | 1,130 | 1,040 | 1,070 | -1.83% | 622,700 | 122億8412万 | +11% | 5.64 | 1.2 |
| 02/08 | 1,020 | 1,100 | 1,010 | 1,090 | +6.86% | 805,400 | 125億1373万 | +15.22% | 5.74 | 1.22 |
| 02/07 | 1,020 | 1,040 | 1,010 | 1,020 | +0.99% | 175,400 | 117億1010万 | +10.15% | 5.37 | 1.14 |
| 02/06 | 990 | 1,030 | 980 | 1,010 | +1% | 266,200 | 115億9530万 | +11.23% | 5.32 | 1.13 |
| 02/05 | 1,030 | 1,050 | 980 | 1,000 | -2.91% | 497,400 | 114億8049万 | +12.36% | 5.27 | 1.12 |
| 02/04 | 1,050 | 1,060 | 1,020 | 1,030 | -0.96% | 333,800 | 118億2491万 | +18.12% | 5.43 | 1.15 |
| 02/01 | 1,020 | 1,060 | 1,020 | 1,040 | +1.96% | 347,300 | 119億3971万 | +22.07% | 5.48 | 1.16 |
| 01/31 | 1,020 | 1,050 | 1,020 | 1,020 | -0.97% | 291,500 | 117億1010万 | +22.6% | 5.37 | 1.14 |
| 01/30 | 1,010 | 1,040 | 1,010 | 1,030 | +1.98% | 259,800 | 118億2491万 | +26.54% | 5.43 | 1.15 |
| 01/29 | 1,030 | 1,090 | 1,000 | 1,010 | -0.98% | 888,200 | 115億9530万 | +27.2% | 5.32 | 1.13 |
| 01/28 | 1,010 | 1,040 | 990 | 1,020 | -0.97% | 849,900 | 117億1010万 | +31.61% | 5.37 | 1.14 |
| 01/25 | 1,090 | 1,100 | 1,000 | 1,030 | -8.04% | 1,786,200 | 118億2491万 | +36.24% | 5.43 | 1.15 |
| 01/24 | 1,110 | 1,130 | 1,030 | 1,120 | +2.75% | 2,428,500 | 128億5815万 | +52.17% | 5.9 | 1.25 |
| 01/23 | 1,180 | 1,250 | 1,050 | 1,090 | -9.17% | 3,653,700 | 125億1373万 | +52.88% | 5.74 | 1.22 |
| 01/22 | 1,280 | 1,330 | 1,140 | 1,200 | -2.44% | 12,347,700 | 137億7659万 | +73.66% | 6.32 | 1.34 |
| 01/21 | 970 | 1,230 | 960 | 1,230 | +32.26% | 12,386,500 | 141億2100万 | +84.96% | 6.48 | 1.38 |
| 01/18 | 920 | 970 | 900 | 930 | +2.2% | 2,032,200 | 106億7686万 | +46% | 4.9 | 1.04 |
| 01/17 | 830 | 1,000 | 820 | 910 | +9.64% | 6,320,200 | 104億4725万 | +46.54% | 4.79 | 1.02 |
| 01/16 | 840 | 860 | 820 | 830 | 0% | 606,300 | 95億2881万 | +36.96% | 4.37 | 0.93 |
| 01/15 | 860 | 870 | 830 | 830 | -2.35% | 844,400 | 95億2881万 | +39.73% | 4.37 | 0.93 |
| 01/11 | 880 | 910 | 820 | 850 | -7.61% | 3,458,100 | 97億5842万 | +46.05% | 4.48 | 0.95 |
| 01/10 | 770 | 920 | 720 | 920 | +48.39% | 8,449,800 | 105億6205万 | +61.69% | 4.85 | 1.03 |
| 01/09 | 600 | 630 | 590 | 620 | +3.33% | 287,000 | 71億1790万 | +12.12% | 3.27 | 0.69 |
| 01/08 | 610 | 610 | 600 | 600 | 0% | 68,600 | 68億8829万 | +9.29% | 3.16 | 0.67 |
| 01/07 | 610 | 620 | 600 | 600 | -1.64% | 135,600 | 68億8829万 | +9.89% | 3.16 | 0.67 |
| 01/04 | 630 | 640 | 600 | 610 | +3.39% | 252,300 | 70億310万 | +12.55% | 3.21 | 0.68 |
| 2012 |
| 12/28 | 600 | 620 | 570 | 590 | 0% | 265,600 | - | +9.67% | - | - |
| 12/27 | 570 | 600 | 560 | 590 | +7.27% | 432,300 | - | +10.28% | - | - |
| 12/26 | 550 | 560 | 540 | 550 | +1.85% | 91,800 | - | +3.19% | - | - |
| 12/25 | 540 | 550 | 540 | 540 | 0% | 92,200 | - | +1.5% | - | - |
| 12/21 | 550 | 550 | 540 | 540 | 0% | 129,200 | - | +1.69% | - | - |
| 12/20 | 550 | 560 | 540 | 540 | -3.57% | 161,200 | - | +1.89% | - | - |
| 12/19 | 550 | 560 | 540 | 560 | +3.7% | 94,100 | - | +5.86% | - | - |
| 12/18 | 540 | 550 | 530 | 540 | +1.89% | 98,400 | - | +2.66% | - | - |
| 12/17 | 550 | 550 | 530 | 530 | -1.85% | 66,600 | - | +0.95% | - | - |
| 12/14 | 540 | 550 | 530 | 540 | 0% | 100,600 | - | +3.05% | - | - |
| 12/13 | 550 | 550 | 540 | 540 | -1.82% | 68,900 | - | +3.05% | - | - |
| 12/12 | 550 | 550 | 520 | 550 | +1.85% | 220,200 | - | +5.36% | - | - |
| 12/11 | 540 | 550 | 540 | 540 | 0% | 97,500 | - | +3.85% | - | - |
| 12/10 | 550 | 560 | 530 | 540 | 0% | 154,400 | - | +4.25% | - | - |
| 12/07 | 540 | 550 | 530 | 540 | +1.89% | 129,300 | - | +4.45% | - | - |
| 12/06 | 540 | 540 | 520 | 530 | -1.85% | 35,900 | - | +2.71% | - | - |
| 12/05 | 520 | 540 | 520 | 540 | +3.85% | 74,100 | - | +5.06% | - | - |
| 12/04 | 520 | 530 | 520 | 520 | -1.89% | 26,300 | - | +1.56% | - | - |
| 12/03 | 530 | 540 | 520 | 530 | 0% | 57,800 | - | +3.72% | - | - |
| 11/30 | 520 | 550 | 520 | 530 | +1.92% | 188,100 | 60億8466万 | +3.92% | 2.79 | 0.59 |
| 11/29 | 510 | 530 | 510 | 520 | 0% | 106,400 | - | +2.16% | - | - |
| 11/28 | 510 | 520 | 510 | 520 | +1.96% | 53,200 | - | +2.36% | - | - |
| 11/27 | 510 | 520 | 500 | 510 | 0% | 40,900 | - | +0.59% | - | - |
| 11/26 | 510 | 520 | 510 | 510 | 0% | 71,300 | - | +0.59% | - | - |
| 11/22 | 520 | 530 | 480 | 510 | -1.92% | 265,000 | - | +0.59% | - | - |
| 11/21 | 530 | 540 | 510 | 520 | -1.89% | 126,400 | - | +2.77% | - | - |
| 11/20 | 530 | 540 | 520 | 530 | 0% | 124,500 | - | +4.95% | - | - |
| 11/19 | 520 | 530 | 510 | 530 | +1.92% | 50,400 | - | +5.16% | - | - |
| 11/16 | 520 | 530 | 510 | 520 | 0% | 91,000 | - | +3.59% | - | - |
| 11/15 | 510 | 520 | 500 | 520 | +4% | 99,000 | - | +4% | - | - |
| 11/14 | 500 | 500 | 500 | 500 | 0% | 29,200 | - | +0.4% | - | - |
| 11/13 | 510 | 510 | 490 | 500 | 0% | 92,200 | - | +0.4% | - | - |
| 11/12 | 520 | 530 | 500 | 500 | -1.96% | 100,100 | - | +0.6% | - | - |
| 11/09 | 530 | 550 | 500 | 510 | -5.56% | 333,400 | - | +2.82% | - | - |
| 11/08 | 500 | 540 | 490 | 540 | +10.2% | 331,000 | - | +8.87% | - | - |
| 11/07 | 500 | 500 | 490 | 490 | -2% | 11,600 | - | -1.01% | - | - |
| 11/06 | 500 | 500 | 490 | 500 | 0% | 4,300 | - | +0.81% | - | - |
| 11/05 | 500 | 500 | 500 | 500 | 0% | 19,500 | - | +1.01% | - | - |
| 11/02 | 510 | 510 | 500 | 500 | -1.96% | 32,100 | - | +1.21% | - | - |
| 11/01 | 500 | 510 | 500 | 510 | +4.08% | 29,300 | - | +3.45% | - | - |
| 10/31 | 500 | 510 | 490 | 490 | -2% | 83,000 | - | -0.41% | - | - |
| 10/30 | 490 | 500 | 490 | 500 | +2.04% | 58,500 | - | +1.83% | - | - |
| 10/29 | 500 | 510 | 490 | 490 | -2% | 33,800 | - | 0% | - | - |
| 10/26 | 500 | 510 | 490 | 500 | 0% | 30,600 | - | +2.25% | - | - |
| 10/25 | 500 | 500 | 490 | 500 | 0% | 45,000 | - | +2.46% | - | - |
| 10/24 | 500 | 500 | 490 | 500 | 0% | 20,500 | - | +2.46% | - | - |
| 10/23 | 500 | 510 | 500 | 500 | 0% | 27,600 | - | +2.46% | - | - |
| 10/22 | 500 | 500 | 490 | 500 | -1.96% | 23,200 | - | +2.67% | - | - |
| 10/19 | 490 | 510 | 490 | 510 | +2% | 69,400 | - | +4.94% | - | - |
| 10/18 | 500 | 500 | 490 | 500 | +2.04% | 39,500 | - | +3.31% | - | - |
| 10/17 | 490 | 500 | 480 | 490 | -2% | 69,600 | - | +1.45% | - | - |
| 10/16 | 480 | 500 | 480 | 500 | +4.17% | 88,700 | - | +3.52% | - | - |
| 10/15 | 490 | 490 | 480 | 480 | +2.13% | 65,000 | - | -0.21% | - | - |
| 10/12 | 480 | 480 | 470 | 470 | -2.08% | 65,700 | - | -2.08% | - | - |
| 10/11 | 480 | 490 | 470 | 480 | 0% | 95,800 | - | 0% | - | - |
| 10/10 | 480 | 480 | 470 | 480 | 0% | 77,700 | - | 0% | - | - |
| 10/09 | 480 | 490 | 480 | 480 | 0% | 34,000 | - | 0% | - | - |
| 10/05 | 500 | 500 | 470 | 480 | -7.69% | 266,800 | - | 0% | - | - |
| 10/04 | 510 | 520 | 500 | 520 | +1.96% | 113,700 | - | +8.11% | - | - |
| 10/03 | 500 | 520 | 500 | 510 | +2% | 132,700 | - | +6.25% | - | - |
| 10/02 | 490 | 500 | 480 | 500 | +2.04% | 98,400 | - | +4.6% | - | - |
| 10/01 | 480 | 490 | 470 | 490 | +2.08% | 50,300 | - | +2.51% | - | - |
