株価チャート
2012/10/30~2013/03/29
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 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 2,140 | 2,140 | 2,110 | 2,110 | -2.31% | 64,900 | 230億5867万 | -5.42% | 18.17 | 1.25 |
03/28 | 2,200 | 2,210 | 2,150 | 2,160 | -2.7% | 59,600 | 236億509万 | -3.23% | 18.6 | 1.28 |
03/27 | 2,190 | 2,230 | 2,180 | 2,220 | -4.31% | 134,000 | 242億6078万 | -0.4% | 19.12 | 1.32 |
03/26 | 2,360 | 2,370 | 2,260 | 2,320 | -2.52% | 186,900 | 253億5361万 | +4.32% | 19.98 | 1.38 |
03/25 | 2,380 | 2,390 | 2,370 | 2,380 | +0.85% | 72,100 | 260億931万 | +7.55% | 20.5 | 1.41 |
03/22 | 2,350 | 2,380 | 2,340 | 2,360 | +0.85% | 74,800 | 257億9074万 | +7.27% | 20.32 | 1.4 |
03/21 | 2,330 | 2,360 | 2,320 | 2,340 | +0.86% | 69,000 | 255億7218万 | +7% | 20.15 | 1.39 |
03/19 | 2,330 | 2,330 | 2,310 | 2,320 | +0.87% | 34,100 | 253億5361万 | +6.67% | 19.98 | 1.38 |
03/18 | 2,290 | 2,320 | 2,280 | 2,300 | +0.88% | 75,600 | 251億3505万 | +6.19% | 19.81 | 1.36 |
03/15 | 2,280 | 2,290 | 2,270 | 2,280 | +0.88% | 35,400 | 249億1648万 | +5.7% | 19.63 | 1.35 |
03/14 | 2,250 | 2,270 | 2,250 | 2,260 | +0.44% | 23,100 | 246億9792万 | +5.17% | 19.46 | 1.34 |
03/13 | 2,270 | 2,270 | 2,250 | 2,250 | -0.44% | 27,700 | 245億8863万 | +5.04% | 19.38 | 1.33 |
03/12 | 2,260 | 2,270 | 2,250 | 2,260 | +0.89% | 32,800 | 246億9792万 | +5.9% | 19.46 | 1.34 |
03/11 | 2,230 | 2,250 | 2,230 | 2,240 | +0.9% | 34,900 | 244億7935万 | +5.31% | 19.29 | 1.33 |
03/08 | 2,220 | 2,230 | 2,220 | 2,220 | 0% | 42,000 | 242億6078万 | +4.72% | 19.12 | 1.32 |
03/07 | 2,200 | 2,230 | 2,200 | 2,220 | +0.91% | 44,700 | 242億6078万 | +5.06% | 19.12 | 1.32 |
03/06 | 2,220 | 2,220 | 2,200 | 2,200 | -0.45% | 29,300 | 240億4222万 | +4.46% | 18.95 | 1.3 |
03/05 | 2,190 | 2,210 | 2,190 | 2,210 | +0.91% | 34,600 | 241億5150万 | +5.34% | 19.03 | 1.31 |
03/04 | 2,180 | 2,200 | 2,180 | 2,190 | +0.92% | 32,900 | 239億3294万 | +4.73% | 18.86 | 1.3 |
03/01 | 2,180 | 2,190 | 2,160 | 2,170 | 0% | 19,400 | 237億1437万 | +4.13% | 18.69 | 1.29 |
02/28 | 2,190 | 2,190 | 2,170 | 2,170 | 0% | 30,400 | 237億1437万 | +4.48% | 18.69 | 1.29 |
02/27 | 2,190 | 2,200 | 2,150 | 2,170 | -0.91% | 39,900 | 237億1437万 | +4.83% | 18.69 | 1.29 |
02/26 | 2,110 | 2,190 | 2,110 | 2,190 | +2.82% | 70,200 | 239億3294万 | +6.16% | 18.86 | 1.3 |
02/25 | 2,130 | 2,130 | 2,120 | 2,130 | +0.95% | 18,100 | 232億7724万 | +3.65% | 18.34 | 1.26 |
02/22 | 2,100 | 2,120 | 2,100 | 2,110 | -0.94% | 27,800 | 230億5867万 | +2.93% | 18.17 | 1.25 |
02/21 | 2,090 | 2,140 | 2,090 | 2,130 | +1.91% | 63,100 | 232億7724万 | +4.16% | 18.34 | 1.26 |
02/20 | 2,100 | 2,100 | 2,090 | 2,090 | +0.48% | 18,500 | 228億4011万 | +2.55% | 18 | 1.24 |
02/19 | 2,070 | 2,090 | 2,070 | 2,080 | +0.97% | 21,500 | 227億3083万 | +2.26% | 17.91 | 1.23 |
02/18 | 2,030 | 2,060 | 2,030 | 2,060 | +0.98% | 18,600 | 225億1226万 | +1.58% | 17.74 | 1.22 |
02/15 | 2,030 | 2,040 | 2,010 | 2,040 | 0% | 28,200 | 222億9369万 | +0.79% | 17.57 | 1.21 |
02/14 | 2,030 | 2,050 | 2,020 | 2,040 | 0% | 19,600 | 222億9369万 | +0.99% | 17.57 | 1.21 |
02/13 | 2,090 | 2,100 | 2,030 | 2,040 | -2.39% | 40,700 | 222億9369万 | +1.19% | 17.57 | 1.21 |
02/12 | 2,100 | 2,100 | 2,080 | 2,090 | +0.48% | 22,700 | 228億4011万 | +3.83% | 18 | 1.24 |
02/08 | 2,100 | 2,100 | 2,080 | 2,080 | -0.48% | 23,700 | 227億3083万 | +3.64% | 17.91 | 1.23 |
02/07 | 2,080 | 2,100 | 2,070 | 2,090 | +0.97% | 31,500 | 228億4011万 | +4.4% | 18 | 1.24 |
02/06 | 2,080 | 2,090 | 2,060 | 2,070 | 0% | 37,500 | 226億2154万 | +3.76% | 17.83 | 1.23 |
02/05 | 2,070 | 2,080 | 2,050 | 2,070 | 0% | 26,600 | 226億2154万 | +4.07% | 17.83 | 1.23 |
02/04 | 2,080 | 2,090 | 2,070 | 2,070 | 0% | 17,300 | 226億2154万 | +4.44% | 17.83 | 1.23 |
02/01 | 2,060 | 2,070 | 2,050 | 2,070 | +1.47% | 21,500 | 226億2154万 | +4.81% | 17.83 | 1.23 |
01/31 | 2,040 | 2,060 | 2,040 | 2,040 | 0% | 24,600 | 222億9369万 | +3.66% | 17.57 | 1.21 |
01/30 | 2,030 | 2,050 | 2,030 | 2,040 | +0.99% | 20,400 | 222億9369万 | +3.98% | 17.57 | 1.21 |
01/29 | 2,020 | 2,040 | 2,010 | 2,020 | 0% | 13,700 | 220億7513万 | +3.38% | 17.4 | 1.2 |
01/28 | 2,040 | 2,040 | 2,020 | 2,020 | 0% | 19,900 | 220億7513万 | +3.75% | 17.4 | 1.2 |
01/25 | 2,000 | 2,040 | 1,990 | 2,020 | +1.51% | 41,200 | 220億7513万 | +4.12% | 17.4 | 1.2 |
01/24 | 1,990 | 1,990 | 1,980 | 1,990 | 0% | 9,200 | 217億4728万 | +2.95% | 17.14 | 1.18 |
01/23 | 1,990 | 2,000 | 1,980 | 1,990 | -0.5% | 13,400 | 217億4728万 | +3.27% | 17.14 | 1.18 |
01/22 | 2,010 | 2,020 | 2,000 | 2,000 | 0% | 17,000 | 218億5656万 | +4.06% | 17.22 | 1.19 |
01/21 | 2,000 | 2,010 | 2,000 | 2,000 | 0% | 27,400 | 218億5656万 | +4.38% | 17.22 | 1.19 |
01/18 | 2,000 | 2,000 | 1,990 | 2,000 | +1.01% | 15,300 | 218億5656万 | +4.71% | 17.22 | 1.19 |
01/17 | 1,970 | 1,990 | 1,970 | 1,980 | +0.51% | 31,400 | 216億3800万 | +4.05% | 17.05 | 1.17 |
01/16 | 1,980 | 2,000 | 1,970 | 1,970 | 0% | 32,600 | 215億2871万 | +3.85% | 16.97 | 1.17 |
01/15 | 1,950 | 1,980 | 1,940 | 1,970 | +1.55% | 28,900 | 215億2871万 | +4.12% | 16.97 | 1.17 |
01/11 | 1,960 | 1,960 | 1,900 | 1,940 | -0.51% | 39,200 | 212億87万 | +2.86% | 16.71 | 1.15 |
01/10 | 1,950 | 1,960 | 1,940 | 1,950 | 0% | 18,400 | 213億1015万 | +3.67% | 16.79 | 1.16 |
01/09 | 1,950 | 1,960 | 1,950 | 1,950 | 0% | 12,400 | 213億1015万 | +3.94% | 16.79 | 1.16 |
01/08 | 1,950 | 1,960 | 1,950 | 1,950 | 0% | 12,900 | 213億1015万 | +4.28% | 16.79 | 1.16 |
01/07 | 1,960 | 1,970 | 1,950 | 1,950 | 0% | 16,200 | 213億1015万 | +4.56% | 16.79 | 1.16 |
01/04 | 1,970 | 1,970 | 1,950 | 1,950 | +0.52% | 17,200 | 213億1015万 | +4.9% | 16.79 | 1.16 |
2012 |
12/28 | 1,940 | 1,940 | 1,930 | 1,940 | +0.52% | 13,300 | - | +4.75% | - | - |
12/27 | 1,920 | 1,940 | 1,910 | 1,930 | +1.05% | 19,100 | - | +4.55% | - | - |
12/26 | 1,900 | 1,910 | 1,890 | 1,910 | +0.53% | 11,500 | - | +3.75% | - | - |
12/25 | 1,900 | 1,900 | 1,890 | 1,900 | 0% | 14,600 | - | +3.49% | - | - |
12/21 | 1,900 | 1,900 | 1,890 | 1,900 | +0.53% | 7,000 | - | +3.77% | - | - |
12/20 | 1,890 | 1,900 | 1,880 | 1,890 | +0.53% | 26,500 | - | +3.5% | - | - |
12/19 | 1,870 | 1,880 | 1,860 | 1,880 | +1.08% | 18,800 | - | +3.3% | - | - |
12/18 | 1,860 | 1,860 | 1,850 | 1,860 | +1.09% | 10,400 | - | +2.42% | - | - |
12/17 | 1,850 | 1,860 | 1,840 | 1,840 | -0.54% | 11,000 | - | +1.6% | - | - |
12/14 | 1,850 | 1,850 | 1,840 | 1,850 | +1.09% | 23,300 | - | +2.32% | - | - |
12/13 | 1,850 | 1,860 | 1,820 | 1,830 | -0.54% | 26,800 | - | +1.39% | - | - |
12/12 | 1,860 | 1,860 | 1,840 | 1,840 | -1.6% | 16,000 | - | +2.11% | - | - |
12/11 | 1,850 | 1,870 | 1,840 | 1,870 | +1.63% | 25,100 | - | +3.95% | - | - |
12/10 | 1,850 | 1,850 | 1,830 | 1,840 | -0.54% | 12,900 | - | +2.51% | - | - |
12/07 | 1,850 | 1,850 | 1,840 | 1,850 | +0.54% | 7,400 | - | +3.24% | - | - |
12/06 | 1,830 | 1,840 | 1,830 | 1,840 | +0.55% | 12,400 | - | +2.91% | - | - |
12/05 | 1,820 | 1,830 | 1,820 | 1,830 | 0% | 12,000 | - | +2.46% | - | - |
12/04 | 1,830 | 1,830 | 1,820 | 1,830 | +0.55% | 7,100 | - | +2.64% | - | - |
12/03 | 1,830 | 1,840 | 1,820 | 1,820 | 0% | 19,900 | - | +2.19% | - | - |
11/30 | 1,820 | 1,820 | 1,810 | 1,820 | 0% | 8,000 | - | +2.36% | - | - |
11/29 | 1,820 | 1,830 | 1,820 | 1,820 | 0% | 13,500 | - | +2.42% | - | - |
11/28 | 1,820 | 1,820 | 1,810 | 1,820 | +0.55% | 14,300 | - | +2.54% | - | - |
11/27 | 1,800 | 1,810 | 1,790 | 1,810 | +0.56% | 13,200 | - | +2.03% | - | - |
11/26 | 1,800 | 1,800 | 1,790 | 1,800 | +0.56% | 14,500 | - | +1.58% | - | - |
11/22 | 1,800 | 1,800 | 1,780 | 1,790 | 0% | 12,100 | - | +1.02% | - | - |
11/21 | 1,790 | 1,800 | 1,780 | 1,790 | 0% | 8,700 | - | +1.02% | - | - |
11/20 | 1,800 | 1,800 | 1,780 | 1,790 | 0% | 16,100 | - | +1.07% | - | - |
11/19 | 1,770 | 1,790 | 1,770 | 1,790 | +1.13% | 9,000 | - | +1.13% | - | - |
11/16 | 1,770 | 1,780 | 1,760 | 1,770 | 0% | 7,600 | - | +0.06% | - | - |
11/15 | 1,750 | 1,770 | 1,750 | 1,770 | +0.57% | 11,700 | - | +0.11% | - | - |
11/14 | 1,750 | 1,760 | 1,750 | 1,760 | 0% | 4,600 | - | -0.34% | - | - |
11/13 | 1,750 | 1,760 | 1,750 | 1,760 | +0.57% | 6,100 | - | -0.28% | - | - |
11/12 | 1,760 | 1,770 | 1,750 | 1,750 | -0.57% | 9,400 | - | -0.79% | - | - |
11/09 | 1,770 | 1,770 | 1,760 | 1,760 | -0.56% | 6,400 | - | -0.17% | - | - |
11/08 | 1,760 | 1,770 | 1,760 | 1,770 | 0% | 4,800 | - | +0.45% | - | - |
11/07 | 1,780 | 1,780 | 1,760 | 1,770 | +0.57% | 9,800 | - | +0.57% | - | - |
11/06 | 1,780 | 1,780 | 1,760 | 1,760 | -0.56% | 11,200 | - | +0.11% | - | - |
11/05 | 1,760 | 1,770 | 1,760 | 1,770 | +0.57% | 10,300 | - | +0.74% | - | - |
11/02 | 1,770 | 1,770 | 1,760 | 1,760 | 0% | 8,700 | - | +0.28% | - | - |
11/01 | 1,780 | 1,780 | 1,760 | 1,760 | -0.56% | 12,700 | - | +0.28% | - | - |
10/31 | 1,780 | 1,780 | 1,770 | 1,770 | 0% | 8,100 | - | +0.8% | - | - |
10/30 | 1,770 | 1,780 | 1,760 | 1,770 | 0% | 18,800 | - | +0.85% | - | - |