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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,565 | 1,570 | 1,500 | 1,545 | -2.83% | 18,800 | 49億3735万 | -8.25% | 3.04 | 0.58 |
| 03/28 | 1,540 | 1,590 | 1,490 | 1,590 | +3.25% | 17,200 | 50億8116万 | -5.86% | 3.13 | 0.59 |
| 03/27 | 1,575 | 1,600 | 1,510 | 1,540 | -3.45% | 25,600 | 49億2137万 | -9.04% | 3.03 | 0.57 |
| 03/26 | 1,595 | 1,595 | 1,575 | 1,595 | -0.93% | 9,600 | 50億9714万 | -6.01% | 3.14 | 0.6 |
| 03/25 | 1,625 | 1,660 | 1,610 | 1,610 | -0.31% | 17,600 | 51億4507万 | -4.96% | 3.17 | 0.6 |
| 03/22 | 1,645 | 1,645 | 1,610 | 1,615 | -1.82% | 18,000 | 51億6105万 | -4.44% | 3.18 | 0.6 |
| 03/21 | 1,620 | 1,645 | 1,600 | 1,645 | +2.49% | 17,600 | 52億5692万 | -2.49% | 3.24 | 0.61 |
| 03/19 | 1,585 | 1,630 | 1,585 | 1,605 | +1.9% | 24,400 | 51億2909万 | -4.58% | 3.16 | 0.6 |
| 03/18 | 1,565 | 1,615 | 1,565 | 1,575 | -4.26% | 32,400 | 50億3322万 | -6.08% | 3.1 | 0.59 |
| 03/15 | 1,700 | 1,705 | 1,640 | 1,645 | -5.19% | 55,400 | 52億5692万 | -1.61% | 3.24 | 0.61 |
| 03/14 | 1,705 | 1,735 | 1,700 | 1,735 | +2.06% | 16,600 | 55億4453万 | +4.14% | 3.41 | 0.65 |
| 03/13 | 1,695 | 1,735 | 1,685 | 1,700 | 0% | 21,400 | 54億3269万 | +2.78% | 3.35 | 0.63 |
| 03/12 | 1,740 | 1,745 | 1,690 | 1,700 | -2.02% | 31,600 | 54億3269万 | +4.55% | 3.35 | 0.63 |
| 03/11 | 1,785 | 1,785 | 1,715 | 1,735 | -1.98% | 32,000 | 55億4453万 | +8.44% | 3.41 | 0.65 |
| 03/08 | 1,780 | 1,800 | 1,770 | 1,770 | 0% | 16,200 | 56億5638万 | +12.52% | 3.48 | 0.66 |
| 03/07 | 1,825 | 1,835 | 1,770 | 1,770 | -4.07% | 41,600 | 56億5638万 | +14.56% | 3.48 | 0.66 |
| 03/06 | 1,860 | 1,880 | 1,820 | 1,845 | 0% | 33,400 | 58億9606万 | +21.54% | 3.63 | 0.69 |
| 03/05 | 1,890 | 1,935 | 1,810 | 1,845 | -2.38% | 55,200 | 58億9606万 | +24.16% | 3.63 | 0.69 |
| 03/04 | 1,770 | 1,890 | 1,760 | 1,890 | +9.57% | 68,400 | 60億3987万 | +29.9% | 3.72 | 0.71 |
| 03/01 | 1,695 | 1,760 | 1,695 | 1,725 | +1.47% | 39,800 | 55億1258万 | +21.31% | 3.4 | 0.64 |
| 02/28 | 1,735 | 1,740 | 1,650 | 1,700 | -0.29% | 49,400 | 54億3269万 | +21.78% | 3.35 | 0.63 |
| 02/27 | 1,650 | 1,835 | 1,650 | 1,705 | +3.65% | 118,200 | 54億4866万 | +24.73% | 3.36 | 0.64 |
| 02/26 | 1,620 | 1,670 | 1,610 | 1,645 | -2.37% | 34,400 | 52億5692万 | +22.67% | 3.24 | 0.61 |
| 02/25 | 1,705 | 1,710 | 1,675 | 1,685 | -0.3% | 20,400 | 53億8475万 | +27.85% | 3.32 | 0.63 |
| 02/22 | 1,640 | 1,710 | 1,640 | 1,690 | +1.81% | 21,200 | 54億73万 | +30.6% | 3.33 | 0.63 |
| 02/21 | 1,685 | 1,715 | 1,630 | 1,660 | -2.64% | 49,800 | 53億486万 | +30.81% | 3.27 | 0.62 |
| 02/20 | 1,615 | 1,750 | 1,610 | 1,705 | +4.28% | 121,000 | 54億4866万 | +36.73% | 3.36 | 0.64 |
| 02/19 | 1,540 | 1,635 | 1,540 | 1,635 | +7.57% | 83,000 | 52億2496万 | +33.58% | 3.22 | 0.61 |
| 02/18 | 1,485 | 1,570 | 1,475 | 1,520 | +1.67% | 41,000 | 48億5746万 | +26.25% | 2.99 | 0.57 |
| 02/15 | 1,540 | 1,550 | 1,420 | 1,495 | -4.17% | 66,200 | 47億7757万 | +25.74% | 2.94 | 0.56 |
| 02/14 | 1,530 | 1,640 | 1,530 | 1,560 | +3.31% | 99,600 | 49億8529万 | +32.65% | 3.07 | 0.58 |
| 02/13 | 1,495 | 1,575 | 1,490 | 1,510 | +1.68% | 65,800 | 48億2550万 | +30.28% | 2.97 | 0.56 |
| 02/12 | 1,510 | 1,545 | 1,465 | 1,485 | +2.41% | 55,800 | 47億4561万 | +29.81% | 2.92 | 0.55 |
| 02/08 | 1,535 | 1,680 | 1,450 | 1,450 | -3.01% | 326,400 | 46億3376万 | +28.32% | 2.85 | 0.54 |
| 02/07 | 1,580 | 1,725 | 1,460 | 1,495 | +5.28% | 596,600 | 47億7757万 | +34.2% | 2.94 | 0.56 |
| 02/06 | 1,030 | 1,420 | 1,025 | 1,420 | +39.22% | 67,400 | 45億3789万 | +29.33% | 2.79 | 0.53 |
| 02/05 | 1,030 | 1,040 | 1,020 | 1,020 | -2.39% | 7,600 | 32億5961万 | -5.99% | 2.01 | 0.38 |
| 02/04 | 1,045 | 1,045 | 1,020 | 1,045 | 0% | 19,400 | 33億3950万 | -3.95% | 2.06 | 0.39 |
| 02/01 | 1,060 | 1,070 | 1,045 | 1,045 | -3.24% | 20,200 | 33億3950万 | -4.04% | 2.06 | 0.39 |
| 01/31 | 1,110 | 1,110 | 1,060 | 1,080 | -0.92% | 16,800 | 34億5135万 | -1.01% | 2.13 | 0.4 |
| 01/30 | 1,045 | 1,110 | 1,045 | 1,090 | +2.83% | 24,200 | 34億8331万 | -0.46% | 2.15 | 0.41 |
| 01/29 | 1,060 | 1,070 | 1,020 | 1,060 | 0% | 12,400 | 33億8744万 | -2.93% | 2.09 | 0.4 |
| 01/28 | 1,080 | 1,080 | 1,050 | 1,060 | -1.4% | 11,200 | 33億8744万 | -2.66% | 2.09 | 0.4 |
| 01/25 | 1,080 | 1,090 | 1,050 | 1,075 | +0.47% | 34,400 | 34億3537万 | -1.1% | 2.12 | 0.4 |
| 01/24 | 990 | 1,070 | 985 | 1,070 | +9.18% | 33,400 | 34億1939万 | -1.2% | 2.11 | 0.4 |
| 01/23 | 1,040 | 1,045 | 980 | 980 | -7.11% | 40,400 | 31億3178万 | -9.18% | 1.93 | 0.37 |
| 01/22 | 1,065 | 1,085 | 1,040 | 1,055 | -0.94% | 12,400 | 33億7146万 | -2.22% | 2.08 | 0.39 |
| 01/21 | 1,075 | 1,080 | 1,050 | 1,065 | -0.47% | 10,800 | 34億342万 | -1.02% | 2.1 | 0.4 |
| 01/18 | 1,105 | 1,105 | 1,060 | 1,070 | +0.47% | 19,800 | 34億1939万 | -0.37% | 2.11 | 0.4 |
| 01/17 | 1,120 | 1,125 | 1,040 | 1,065 | -4.48% | 35,800 | 34億342万 | -0.47% | 2.1 | 0.4 |
| 01/16 | 1,155 | 1,180 | 1,105 | 1,115 | -2.19% | 48,000 | 35億6320万 | +4.6% | 2.19 | 0.42 |
| 01/15 | 1,145 | 1,175 | 1,135 | 1,140 | +0.88% | 27,800 | 36億4309万 | +7.45% | 2.24 | 0.43 |
| 01/11 | 1,155 | 1,175 | 1,110 | 1,130 | -1.74% | 33,600 | 36億1114万 | +6.91% | 2.22 | 0.42 |
| 01/10 | 1,175 | 1,220 | 1,150 | 1,150 | -1.29% | 78,600 | 36億7505万 | +9.52% | 2.26 | 0.43 |
| 01/09 | 1,140 | 1,165 | 1,130 | 1,165 | +3.56% | 25,000 | 37億2299万 | +12.02% | 2.29 | 0.43 |
| 01/08 | 1,155 | 1,175 | 1,125 | 1,125 | -2.17% | 27,400 | 35億9516万 | +9.22% | 2.21 | 0.42 |
| 01/07 | 1,150 | 1,165 | 1,090 | 1,150 | +2.22% | 54,800 | 36億7505万 | +12.63% | 2.26 | 0.43 |
| 01/04 | 1,100 | 1,135 | 1,070 | 1,125 | +6.13% | 30,000 | 35億9516万 | +11.28% | 2.21 | 0.42 |
| 2012 |
| 12/28 | 1,080 | 1,080 | 1,050 | 1,060 | -1.85% | 21,400 | - | +5.89% | - | - |
| 12/27 | 1,095 | 1,115 | 1,070 | 1,080 | -2.7% | 32,000 | - | +8.76% | - | - |
| 12/26 | 1,125 | 1,140 | 1,105 | 1,110 | +1.37% | 30,800 | - | +12.92% | - | - |
| 12/25 | 1,080 | 1,120 | 1,070 | 1,095 | +2.34% | 36,200 | - | +12.65% | - | - |
| 12/21 | 1,090 | 1,125 | 1,045 | 1,070 | -1.83% | 42,400 | - | +11.46% | - | - |
| 12/20 | 1,125 | 1,140 | 1,075 | 1,090 | -7.63% | 66,800 | - | +14.98% | - | - |
| 12/19 | 1,020 | 1,190 | 995 | 1,180 | +17.41% | 127,400 | - | +26.34% | - | - |
| 12/18 | 1,005 | 1,025 | 1,000 | 1,005 | +1.52% | 24,000 | - | +9.72% | - | - |
| 12/17 | 1,030 | 1,035 | 975 | 990 | -2.94% | 38,400 | - | +9.27% | - | - |
| 12/14 | 950 | 1,025 | 935 | 1,020 | +6.25% | 43,200 | - | +13.46% | - | - |
| 12/13 | 985 | 985 | 955 | 960 | -2.04% | 15,000 | - | +7.74% | - | - |
| 12/12 | 975 | 980 | 960 | 980 | 0% | 11,600 | - | +10.61% | - | - |
| 12/11 | 960 | 980 | 950 | 980 | +0.51% | 18,000 | - | +11.24% | - | - |
| 12/10 | 1,020 | 1,030 | 965 | 975 | -4.41% | 38,800 | - | +11.43% | - | - |
| 12/07 | 985 | 1,040 | 985 | 1,020 | +4.62% | 51,000 | - | +17.38% | - | - |
| 12/06 | 965 | 985 | 955 | 975 | +2.09% | 15,600 | - | +13.24% | - | - |
| 12/05 | 975 | 1,005 | 955 | 955 | -4.5% | 29,200 | - | +12.35% | - | - |
| 12/04 | 1,020 | 1,030 | 970 | 1,000 | -3.38% | 44,600 | - | +19.05% | - | - |
| 12/03 | 985 | 1,035 | 985 | 1,035 | +9.52% | 113,400 | - | +25.15% | - | - |
| 11/30 | 925 | 950 | 915 | 945 | +3.28% | 53,000 | - | +16.38% | - | - |
| 11/29 | 900 | 915 | 885 | 915 | +1.67% | 20,800 | - | +14.09% | - | - |
| 11/28 | 905 | 910 | 890 | 900 | -1.1% | 10,800 | - | +13.78% | - | - |
| 11/27 | 900 | 920 | 870 | 910 | +1.11% | 31,000 | - | +16.52% | - | - |
| 11/26 | 905 | 915 | 875 | 900 | +1.69% | 38,600 | - | +16.73% | - | - |
| 11/22 | 860 | 890 | 850 | 885 | +4.73% | 52,400 | - | +16.29% | - | - |
| 11/21 | 825 | 850 | 810 | 845 | +1.81% | 22,200 | - | +12.37% | - | - |
| 11/20 | 830 | 830 | 810 | 830 | 0% | 21,400 | - | +11.56% | - | - |
| 11/19 | 825 | 845 | 820 | 830 | +2.47% | 29,000 | - | +12.62% | - | - |
| 11/16 | 805 | 815 | 780 | 810 | +4.52% | 17,200 | - | +11.11% | - | - |
| 11/15 | 745 | 790 | 735 | 775 | +6.9% | 24,800 | - | +7.19% | - | - |
| 11/14 | 725 | 740 | 725 | 725 | 0% | 3,400 | - | +0.97% | - | - |
| 11/13 | 765 | 765 | 715 | 725 | -6.45% | 36,000 | - | +1.4% | - | - |
| 11/12 | 795 | 795 | 770 | 775 | -2.52% | 8,200 | - | +8.85% | - | - |
| 11/09 | 825 | 825 | 785 | 795 | -3.64% | 17,800 | - | +12.29% | - | - |
| 11/08 | 840 | 865 | 805 | 825 | -2.94% | 45,200 | - | +17.35% | - | - |
| 11/07 | 825 | 850 | 815 | 850 | +1.19% | 34,800 | - | +22.13% | - | - |
| 11/06 | 830 | 870 | 825 | 840 | 0% | 65,600 | - | +21.92% | - | - |
| 11/05 | 805 | 855 | 780 | 840 | +3.7% | 83,000 | - | +22.99% | - | - |
| 11/02 | 840 | 840 | 780 | 810 | -1.22% | 79,600 | - | +19.82% | - | - |
| 11/01 | 720 | 860 | 710 | 820 | +13.89% | 400,400 | - | +22.21% | - | - |
| 10/31 | 675 | 720 | 675 | 720 | +5.11% | 35,000 | - | +8.27% | - | - |
| 10/30 | 675 | 690 | 675 | 685 | +1.48% | 9,000 | - | +3.01% | - | - |
