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 | 2/19, 株式分割 1→2 |
| 2013 |
| 02/28 | 734 | 748 | 732 | 747 | +2.19% | 126,600 | 309億1211万 | +4.62% | 6.77 | 0.72 |
| 02/27 | 712 | 741 | 707 | 731 | +3.1% | 76,600 | 302億5001万 | +2.52% | 6.62 | 0.7 |
| 02/26 | 696 | 712 | 691 | 709 | -0.63% | 66,000 | 293億3961万 | -0.28% | 6.42 | 0.68 |
| 02/25 | 703 | 715 | 700 | 714 | +3.48% | 71,000 | 295億2583万 | +0.35% | 6.46 | 0.68 |
| 02/22 | 688 | 693 | 684 | 690 | -0.58% | 47,800 | 285億3267万 | -2.89% | 6.25 | 0.66 |
| 02/21 | 690 | 706 | 688 | 694 | +1.54% | 45,600 | 286億9819万 | -2.32% | 6.28 | 0.67 |
| 02/20 | 686 | 695 | 682 | 683 | +0.44% | 34,200 | 282億6369万 | -3.8% | 6.19 | 0.66 |
| 02/19 | 690 | 699 | 678 | 680 | -0.58% | 49,000 | 281億3954万 | -4.23% | 6.16 | 0.65 |
| 02/18 | 675 | 685 | 671 | 684 | +1.18% | 43,200 | 283億507万 | -3.8% | 6.2 | 0.66 |
| 02/15 | 673 | 683 | 673 | 676 | -0.66% | 41,800 | 279億7401万 | -4.92% | 6.12 | 0.65 |
| 02/14 | 688 | 689 | 676 | 681 | -1.09% | 55,800 | 281億6023万 | -4.29% | 6.16 | 0.65 |
| 02/13 | 698 | 709 | 685 | 688 | -1.36% | 81,600 | 284億7059万 | -3.23% | 6.23 | 0.66 |
| 02/12 | 718 | 718 | 697 | 698 | -2.79% | 75,200 | 288億6372万 | -1.76% | 6.32 | 0.67 |
| 02/08 | 748 | 749 | 715 | 718 | -2.45% | 89,600 | 296億9135万 | +1.2% | 6.5 | 0.69 |
| 02/07 | 710 | 743 | 709 | 736 | +5% | 113,800 | 304億3623万 | +4.03% | 6.66 | 0.71 |
| 02/06 | 730 | 736 | 689 | 701 | -2.51% | 183,400 | 289億8787万 | -0.5% | 6.35 | 0.67 |
| 02/05 | 771 | 771 | 719 | 719 | -6.87% | 128,400 | 297億3274万 | +2.2% | 6.51 | 0.69 |
| 02/04 | 760 | 775 | 760 | 772 | +1.51% | 94,000 | 319億2597万 | +10.06% | 6.99 | 0.74 |
| 02/01 | 739 | 760 | 738 | 760 | +2.91% | 68,000 | 314億5008万 | +9.04% | 6.88 | 0.73 |
| 01/31 | 744 | 744 | 730 | 739 | -0.14% | 52,600 | 305億6037万 | +6.57% | 6.69 | 0.71 |
| 01/30 | 745 | 746 | 735 | 740 | -0.67% | 34,200 | 306億175万 | +7.17% | 6.7 | 0.71 |
| 01/29 | 735 | 745 | 731 | 745 | +1.09% | 44,000 | 308億866万 | +8.53% | 6.74 | 0.71 |
| 01/28 | 731 | 740 | 729 | 737 | +1.66% | 58,600 | 304億7761万 | +7.83% | 6.67 | 0.71 |
| 01/25 | 707 | 725 | 707 | 725 | +3.5% | 64,600 | 299億8103万 | +6.54% | 6.56 | 0.7 |
| 01/24 | 697 | 706 | 697 | 700 | -0.85% | 33,400 | 289億6718万 | +3.4% | 6.34 | 0.67 |
| 01/23 | 699 | 706 | 696 | 706 | +1.07% | 40,400 | 292億1547万 | +4.44% | 6.4 | 0.68 |
| 01/22 | 686 | 707 | 684 | 699 | +1.45% | 56,000 | 289億510万 | +3.64% | 6.33 | 0.67 |
| 01/21 | 693 | 694 | 683 | 689 | -0.58% | 60,200 | 284億9129万 | +2.46% | 6.24 | 0.66 |
| 01/18 | 697 | 697 | 693 | 693 | -0.36% | 33,600 | 286億5681万 | +3.36% | 6.27 | 0.66 |
| 01/17 | 691 | 698 | 689 | 695 | +0.51% | 45,200 | 287億6027万 | +4.04% | 6.3 | 0.67 |
| 01/16 | 700 | 704 | 691 | 692 | -0.72% | 33,800 | 286億1543万 | +3.83% | 6.26 | 0.66 |
| 01/15 | 700 | 700 | 693 | 697 | -0.36% | 48,800 | 288億2234万 | +5.05% | 6.31 | 0.67 |
| 01/11 | 698 | 699 | 693 | 699 | +1.38% | 44,400 | 289億2579万 | +5.91% | 6.33 | 0.67 |
| 01/10 | 675 | 695 | 673 | 690 | +2.53% | 109,800 | 285億3267万 | +5.11% | 6.25 | 0.66 |
| 01/09 | 658 | 675 | 655 | 673 | +1.59% | 72,600 | 278億2918万 | +2.83% | 6.09 | 0.65 |
| 01/08 | 678 | 678 | 656 | 662 | -1.93% | 67,800 | 273億9467万 | +1.69% | 6 | 0.64 |
| 01/07 | 673 | 675 | 670 | 675 | +0.22% | 53,600 | 279億3263万 | +4.01% | 6.11 | 0.65 |
| 01/04 | 675 | 677 | 669 | 674 | +0.67% | 71,400 | 278億7056万 | +4.26% | 6.1 | 0.65 |
| 2012 |
| 12/28 | 663 | 673 | 660 | 669 | +0.6% | 101,400 | - | +4.21% | - | - |
| 12/27 | 663 | 668 | 660 | 665 | +0.3% | 72,400 | - | +4.07% | - | - |
| 12/26 | 668 | 668 | 658 | 663 | -0.6% | 62,800 | - | +4.41% | - | - |
| 12/25 | 665 | 667 | 655 | 667 | -0.74% | 114,000 | - | +5.54% | - | - |
| 12/21 | 669 | 672 | 665 | 672 | +0.75% | 73,400 | - | +7.01% | - | - |
| 12/20 | 670 | 672 | 665 | 667 | -0.6% | 36,800 | - | +7.06% | - | - |
| 12/19 | 655 | 671 | 655 | 671 | +4.44% | 66,200 | - | +8.58% | - | - |
| 12/18 | 645 | 661 | 643 | 643 | -2.65% | 94,800 | - | +4.81% | - | - |
| 12/17 | 658 | 663 | 655 | 660 | +0.38% | 40,400 | - | +8.37% | - | - |
| 12/14 | 665 | 665 | 656 | 658 | -0.15% | 77,000 | - | +8.68% | - | - |
| 12/13 | 665 | 665 | 658 | 659 | -0.23% | 62,000 | - | +9.75% | - | - |
| 12/12 | 653 | 660 | 653 | 660 | +1.23% | 61,400 | - | +10.74% | - | - |
| 12/11 | 649 | 655 | 640 | 652 | +0.54% | 75,400 | - | +10.32% | - | - |
| 12/10 | 648 | 649 | 640 | 649 | 0% | 59,800 | - | +10.29% | - | - |
| 12/07 | 648 | 651 | 640 | 649 | -0.31% | 51,000 | - | +11.04% | - | - |
| 12/06 | 640 | 653 | 631 | 651 | +3.01% | 130,600 | - | +11.96% | - | - |
| 12/05 | 619 | 632 | 616 | 632 | +2.1% | 129,000 | - | +9.26% | - | - |
| 12/04 | 620 | 620 | 608 | 619 | -0.16% | 52,200 | - | +7.38% | - | - |
| 12/03 | 611 | 620 | 610 | 620 | +0.73% | 35,800 | - | +7.93% | - | - |
| 11/30 | 621 | 622 | 614 | 615 | -0.81% | 44,600 | - | +7.71% | - | - |
| 11/29 | 605 | 623 | 605 | 620 | +2.56% | 39,800 | - | +8.96% | - | - |
| 11/28 | 613 | 617 | 604 | 605 | -1.63% | 39,800 | - | +6.8% | - | - |
| 11/27 | 594 | 615 | 593 | 615 | +3.36% | 79,600 | - | +9.15% | - | - |
| 11/26 | 600 | 600 | 594 | 595 | +1.19% | 89,800 | - | +5.97% | - | - |
| 11/22 | 583 | 591 | 579 | 588 | +0.86% | 56,200 | - | +5.1% | - | - |
| 11/21 | 578 | 583 | 575 | 583 | +0.87% | 29,400 | - | +4.58% | - | - |
| 11/20 | 571 | 579 | 571 | 578 | +1.14% | 38,600 | 238億9792万 | +3.87% | 5.23 | 0.55 |
| 11/19 | 583 | 583 | 566 | 571 | +0.97% | 29,400 | - | +3.07% | - | - |
| 11/16 | 559 | 569 | 559 | 566 | +1.62% | 57,800 | - | +2.26% | - | - |
| 11/15 | 558 | 560 | 548 | 557 | +2.87% | 55,400 | - | +0.82% | - | - |
| 11/14 | 549 | 549 | 538 | 541 | -1.37% | 38,400 | - | -1.99% | - | - |
| 11/13 | 545 | 552 | 536 | 549 | +0.64% | 67,600 | - | -0.63% | - | - |
| 11/12 | 545 | 553 | 539 | 545 | -0.18% | 22,400 | - | -1.27% | - | - |
| 11/09 | 547 | 558 | 546 | 546 | -1.09% | 31,400 | - | -1.27% | - | - |
| 11/08 | 542 | 557 | 538 | 552 | +1.66% | 58,000 | - | -0.18% | - | - |
| 11/07 | 542 | 546 | 535 | 543 | +0.28% | 69,600 | - | -1.81% | - | - |
| 11/06 | 558 | 559 | 533 | 542 | -4.16% | 116,600 | - | -2.26% | - | - |
| 11/05 | 566 | 568 | 562 | 565 | -0.18% | 22,200 | - | +1.62% | - | - |
| 11/02 | 570 | 574 | 562 | 566 | -0.96% | 39,000 | - | +1.8% | - | - |
| 11/01 | 583 | 583 | 567 | 572 | -1.21% | 42,800 | - | +2.6% | - | - |
| 10/31 | 570 | 581 | 570 | 579 | +2.03% | 52,000 | - | +3.86% | - | - |
| 10/30 | 567 | 572 | 563 | 567 | -0.96% | 51,400 | - | +1.61% | - | - |
| 10/29 | 561 | 575 | 561 | 573 | +2.14% | 34,600 | - | +2.6% | - | - |
| 10/26 | 551 | 568 | 551 | 561 | +1.17% | 70,600 | - | +0.09% | - | - |
| 10/25 | 544 | 557 | 543 | 554 | +1.56% | 42,200 | - | -1.25% | - | - |
| 10/24 | 539 | 548 | 538 | 546 | +1.11% | 44,400 | - | -3.11% | - | - |
| 10/23 | 541 | 541 | 539 | 540 | -0.37% | 23,400 | - | -4.68% | - | - |
| 10/22 | 545 | 547 | 541 | 542 | -1.81% | 34,000 | - | -4.67% | - | - |
| 10/19 | 549 | 555 | 548 | 552 | +0.46% | 38,800 | - | -3.42% | - | - |
| 10/18 | 545 | 553 | 543 | 549 | +1.2% | 34,800 | - | -4.19% | - | - |
| 10/17 | 537 | 544 | 536 | 543 | +1.21% | 39,000 | - | -5.65% | - | - |
| 10/16 | 540 | 549 | 536 | 536 | -2.19% | 33,000 | - | -7.11% | - | - |
| 10/15 | 544 | 555 | 536 | 548 | +0.46% | 50,000 | - | -5.35% | - | - |
| 10/12 | 542 | 556 | 542 | 546 | -0.64% | 26,200 | - | -6.11% | - | - |
| 10/11 | 535 | 551 | 531 | 549 | +1.48% | 38,000 | - | -5.83% | - | - |
| 10/10 | 543 | 545 | 536 | 541 | -2.52% | 58,800 | - | -7.52% | - | - |
| 10/09 | 557 | 557 | 551 | 555 | -0.27% | 55,800 | - | -5.45% | - | - |
| 10/05 | 556 | 561 | 555 | 557 | -0.8% | 36,000 | - | -5.52% | - | - |
| 10/04 | 555 | 564 | 552 | 561 | +1.08% | 35,800 | - | -5.24% | - | - |
| 10/03 | 563 | 563 | 554 | 555 | -2.29% | 39,000 | - | -6.57% | - | - |
| 10/02 | 580 | 580 | 568 | 568 | -0.79% | 55,200 | - | -4.7% | - | - |
| 10/01 | 576 | 576 | 561 | 573 | -1.46% | 65,000 | - | -4.1% | - | - |
