株価チャート
2012/11/29～2013/04/30
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 |
| 04/30 | 6,690 | 6,710 | 6,660 | 6,700 | 0% | 23,160 | - | -6.04% | - | - |
| 04/26 | 6,620 | 6,720 | 6,620 | 6,700 | +0.6% | 41,600 | - | -6.49% | - | - |
| 04/25 | 6,680 | 6,700 | 6,630 | 6,660 | -0.6% | 76,660 | - | -7.53% | - | - |
| 04/24 | 6,730 | 6,770 | 6,690 | 6,700 | -1.62% | 57,540 | - | -7.38% | - | - |
| 04/23 | 6,800 | 6,840 | 6,780 | 6,810 | +0.15% | 22,000 | - | -6.31% | - | - |
| 04/22 | 6,790 | 6,820 | 6,750 | 6,800 | -1.88% | 32,930 | - | -6.9% | - | - |
| 04/19 | 6,930 | 7,000 | 6,900 | 6,930 | -0.29% | 34,640 | - | -5.51% | - | - |
| 04/18 | 6,900 | 6,950 | 6,860 | 6,950 | +1.02% | 49,800 | - | -5.6% | - | - |
| 04/17 | 6,890 | 6,910 | 6,850 | 6,880 | -1.15% | 34,490 | - | -6.93% | - | - |
| 04/16 | 7,020 | 7,050 | 6,910 | 6,960 | +1.16% | 78,670 | - | -6.22% | - | - |
| 04/15 | 6,860 | 6,900 | 6,800 | 6,880 | +1.47% | 50,860 | - | -7.63% | - | - |
| 04/12 | 6,830 | 6,850 | 6,780 | 6,780 | -0.44% | 68,480 | - | -9.41% | - | - |
| 04/11 | 6,880 | 6,890 | 6,800 | 6,810 | -2.44% | 53,730 | - | -9.55% | - | - |
| 04/10 | 7,110 | 7,110 | 6,950 | 6,980 | -1.27% | 52,180 | - | -7.83% | - | - |
| 04/09 | 7,000 | 7,120 | 7,000 | 7,070 | -0.28% | 45,520 | - | -7.16% | - | - |
| 04/08 | 7,090 | 7,200 | 7,070 | 7,090 | -3.27% | 94,160 | - | -7.34% | - | - |
| 04/05 | 7,040 | 7,350 | 7,040 | 7,330 | -2.79% | 133,520 | - | -4.71% | - | - |
| 04/04 | 7,830 | 7,900 | 7,530 | 7,540 | -2.71% | 85,260 | - | -2.38% | - | - |
| 04/03 | 7,770 | 7,890 | 7,750 | 7,750 | -2.15% | 30,250 | - | -0.08% | - | - |
| 04/02 | 7,950 | 8,080 | 7,850 | 7,920 | +1.02% | 64,450 | - | +1.88% | - | - |
| 04/01 | 7,570 | 7,840 | 7,570 | 7,840 | +3.57% | 46,000 | - | +0.75% | - | - |
| 03/29 | 7,550 | 7,620 | 7,540 | 7,570 | -0.13% | 27,900 | - | -2.92% | - | - |
| 03/28 | 7,480 | 7,620 | 7,480 | 7,580 | +1.34% | 36,010 | - | -3.14% | - | - |
| 03/27 | 7,510 | 7,520 | 7,470 | 7,480 | -1.19% | 24,470 | - | -4.7% | - | - |
| 03/26 | 7,580 | 7,590 | 7,540 | 7,570 | +0.4% | 33,920 | - | -3.93% | - | - |
| 03/25 | 7,530 | 7,570 | 7,510 | 7,540 | -1.05% | 15,170 | - | -4.65% | - | - |
| 03/22 | 7,550 | 7,620 | 7,520 | 7,620 | +2.01% | 27,290 | - | -4.07% | - | - |
| 03/21 | 7,470 | 7,690 | 7,440 | 7,470 | -1.32% | 36,040 | - | -6.29% | - | - |
| 03/19 | 7,600 | 7,620 | 7,540 | 7,570 | -1.69% | 33,290 | - | -5.43% | - | - |
| 03/18 | 7,670 | 7,710 | 7,620 | 7,700 | +2.26% | 35,130 | - | -4.12% | - | - |
| 03/15 | 7,560 | 7,600 | 7,520 | 7,530 | -1.44% | 34,230 | - | -6.52% | - | - |
| 03/14 | 7,630 | 7,710 | 7,620 | 7,640 | -0.65% | 15,170 | - | -5.47% | - | - |
| 03/13 | 7,700 | 7,700 | 7,620 | 7,690 | +0.52% | 27,860 | - | -5.12% | - | - |
| 03/12 | 7,550 | 7,650 | 7,530 | 7,650 | +0.53% | 28,730 | - | -5.99% | - | - |
| 03/11 | 7,610 | 7,700 | 7,580 | 7,610 | -1.93% | 36,520 | - | -6.8% | - | - |
| 03/08 | 7,840 | 7,850 | 7,740 | 7,760 | -1.9% | 68,080 | - | -5.35% | - | - |
| 03/07 | 7,850 | 7,910 | 7,820 | 7,910 | -0.13% | 35,790 | - | -3.91% | - | - |
| 03/06 | 7,940 | 8,010 | 7,910 | 7,920 | -1.37% | 28,210 | - | -4.08% | - | - |
| 03/05 | 7,950 | 8,040 | 7,930 | 8,030 | +0.37% | 43,200 | - | -3.1% | - | - |
| 03/04 | 8,000 | 8,010 | 7,920 | 8,000 | -0.87% | 40,460 | - | -3.79% | - | - |
| 03/01 | 8,170 | 8,170 | 8,050 | 8,070 | -0.98% | 20,460 | - | -3.28% | - | - |
| 02/28 | 8,230 | 8,230 | 8,130 | 8,150 | -2.16% | 28,270 | - | -2.71% | - | - |
| 02/27 | 8,200 | 8,330 | 8,200 | 8,330 | +1.46% | 44,980 | - | -0.96% | - | - |
| 02/26 | 8,270 | 8,270 | 8,140 | 8,210 | +1.36% | 36,160 | - | -2.63% | - | - |
| 02/25 | 8,090 | 8,140 | 8,080 | 8,100 | -1.7% | 29,130 | - | -4.21% | - | - |
| 02/22 | 8,330 | 8,380 | 8,240 | 8,240 | -0.36% | 39,160 | - | -2.86% | - | - |
| 02/21 | 8,200 | 8,280 | 8,160 | 8,270 | +1.22% | 27,640 | - | -2.84% | - | - |
| 02/20 | 8,180 | 8,190 | 8,140 | 8,170 | -0.85% | 16,910 | - | -4.34% | - | - |
| 02/19 | 8,280 | 8,290 | 8,140 | 8,240 | -0.36% | 17,980 | - | -3.82% | - | - |
| 02/18 | 8,330 | 8,340 | 8,240 | 8,270 | -1.9% | 44,650 | - | -3.76% | - | - |
| 02/15 | 8,390 | 8,550 | 8,370 | 8,430 | +1.32% | 62,720 | - | -2.24% | - | - |
| 02/14 | 8,300 | 8,370 | 8,270 | 8,320 | 0% | 19,500 | - | -3.82% | - | - |
| 02/13 | 8,260 | 8,360 | 8,210 | 8,320 | +1.34% | 12,090 | - | -4.2% | - | - |
| 02/12 | 8,150 | 8,240 | 8,130 | 8,210 | -1.08% | 15,030 | - | -5.81% | - | - |
| 02/08 | 8,290 | 8,340 | 8,230 | 8,300 | +1.22% | 24,320 | - | -5.12% | - | - |
| 02/07 | 8,250 | 8,270 | 8,160 | 8,200 | -0.36% | 30,340 | - | -6.7% | - | - |
| 02/06 | 8,300 | 8,320 | 8,180 | 8,230 | -3.06% | 53,010 | - | -6.87% | - | - |
| 02/05 | 8,470 | 8,490 | 8,350 | 8,490 | +1.68% | 26,510 | - | -4.45% | - | - |
| 02/04 | 8,380 | 8,420 | 8,330 | 8,350 | -1.3% | 65,380 | - | -6.47% | - | - |
| 02/01 | 8,450 | 8,470 | 8,410 | 8,460 | -1.28% | 25,960 | - | -5.79% | - | - |
| 01/31 | 8,540 | 8,570 | 8,460 | 8,570 | +0.35% | 27,640 | - | -5.03% | - | - |
| 01/30 | 8,640 | 8,640 | 8,520 | 8,540 | -1.5% | 41,270 | - | -5.77% | - | - |
| 01/29 | 8,760 | 8,800 | 8,620 | 8,670 | -0.8% | 18,790 | - | -4.88% | - | - |
| 01/28 | 8,640 | 8,740 | 8,630 | 8,740 | +0.34% | 21,840 | - | -4.65% | - | - |
| 01/25 | 8,760 | 8,760 | 8,700 | 8,710 | -2.24% | 33,320 | - | -5.52% | - | - |
| 01/24 | 9,030 | 9,060 | 8,890 | 8,910 | -0.89% | 18,480 | - | -3.9% | - | - |
| 01/23 | 8,990 | 9,000 | 8,880 | 8,990 | +1.58% | 19,770 | - | -3.57% | - | - |
| 01/22 | 8,800 | 8,940 | 8,750 | 8,850 | +0.45% | 32,080 | - | -5.58% | - | - |
| 01/21 | 8,770 | 8,850 | 8,700 | 8,810 | +0.23% | 20,820 | - | -6.55% | - | - |
| 01/18 | 8,790 | 8,840 | 8,770 | 8,790 | -2.01% | 34,140 | - | -7.32% | - | - |
| 01/17 | 8,950 | 9,110 | 8,910 | 8,970 | -0.22% | 44,720 | - | -5.97% | - | - |
| 01/16 | 8,830 | 9,010 | 8,830 | 8,990 | +2.04% | 16,630 | - | -6.3% | - | - |
| 01/15 | 8,820 | 8,850 | 8,780 | 8,810 | -1.01% | 20,870 | - | -8.67% | - | - |
| 01/11 | 8,930 | 8,930 | 8,860 | 8,900 | -1.22% | 21,320 | - | -8.3% | - | - |
| 01/10 | 9,030 | 9,060 | 8,960 | 9,010 | -1.1% | 17,480 | - | -7.7% | - | - |
| 01/09 | 9,310 | 9,310 | 9,060 | 9,110 | -0.98% | 16,880 | - | -7.18% | - | - |
| 01/08 | 9,150 | 9,220 | 9,070 | 9,200 | +1.21% | 27,800 | - | -6.77% | - | - |
| 01/07 | 8,960 | 9,110 | 8,950 | 9,090 | +0.78% | 20,720 | - | -8.29% | - | - |
| 01/04 | 9,020 | 9,090 | 9,000 | 9,020 | -3.22% | 31,680 | - | -9.46% | - | - |
| 2012 |
| 12/28 | 9,330 | 9,380 | 9,300 | 9,320 | -0.75% | 20,520 | - | -6.95% | - | - |
| 12/27 | 9,380 | 9,420 | 9,320 | 9,390 | -0.53% | 27,520 | - | -6.69% | - | - |
| 12/26 | 9,500 | 9,550 | 9,440 | 9,440 | -1.36% | 6,060 | - | -6.64% | - | - |
| 12/25 | 9,470 | 9,590 | 9,470 | 9,570 | -0.83% | 8,580 | - | -5.77% | - | - |
| 12/21 | 9,480 | 9,680 | 9,420 | 9,650 | +1.15% | 20,960 | - | -5.4% | - | - |
| 12/20 | 9,620 | 9,620 | 9,460 | 9,540 | -0.21% | 19,170 | - | -6.95% | - | - |
| 12/19 | 9,690 | 9,700 | 9,550 | 9,560 | -2.75% | 37,760 | - | -7.34% | - | - |
| 12/18 | 9,900 | 9,900 | 9,790 | 9,830 | -1.31% | 30,760 | - | -5.31% | - | - |
| 12/17 | 9,920 | 9,960 | 9,870 | 9,960 | -0.9% | 18,690 | - | -4.54% | - | - |
| 12/14 | 10,050 | 10,090 | 10,000 | 10,050 | 0% | 11,060 | - | -4.07% | - | - |
| 12/13 | 10,090 | 10,090 | 10,030 | 10,050 | -1.18% | 21,970 | - | -4.4% | - | - |
| 12/12 | 10,190 | 10,200 | 10,140 | 10,170 | -0.78% | 12,450 | - | -3.55% | - | - |
| 12/11 | 10,200 | 10,280 | 10,200 | 10,250 | +0.29% | 5,740 | - | -3.03% | - | - |
| 12/10 | 10,150 | 10,240 | 10,130 | 10,220 | +0.2% | 10,770 | - | -3.5% | - | - |
| 12/07 | 10,180 | 10,210 | 10,160 | 10,200 | 0% | 6,730 | - | -3.87% | - | - |
| 12/06 | 10,280 | 10,280 | 10,200 | 10,200 | -1.16% | 11,280 | - | -4.12% | - | - |
| 12/05 | 10,340 | 10,350 | 10,230 | 10,320 | +0.29% | 8,440 | - | -3.24% | - | - |
| 12/04 | 10,320 | 10,340 | 10,280 | 10,290 | -0.19% | 7,850 | - | -3.77% | - | - |
| 12/03 | 10,250 | 10,320 | 10,240 | 10,310 | 0% | 6,020 | - | -3.8% | - | - |
| 11/30 | 10,300 | 10,360 | 10,240 | 10,310 | -0.19% | 12,460 | - | -4% | - | - |
| 11/29 | 10,390 | 10,400 | 10,310 | 10,330 | -0.96% | 11,090 | - | -3.98% | - | - |
