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 10→1 |
| 2013 |
| 03/29 | 1,030 | 1,040 | 1,010 | 1,010 | -1.94% | 45,700 | 130億9464万 | -5.16% | 20.33 | 0.88 |
| 03/28 | 1,050 | 1,050 | 1,020 | 1,030 | -1.9% | 48,100 | 133億5394万 | -3.65% | 20.74 | 0.9 |
| 03/27 | 1,010 | 1,050 | 1,010 | 1,050 | +3.96% | 80,000 | 136億1324万 | -1.96% | 21.14 | 0.92 |
| 03/26 | 1,020 | 1,030 | 1,010 | 1,010 | -1.94% | 72,000 | 130億9464万 | -5.78% | 20.33 | 0.88 |
| 03/25 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 58,600 | 133億5394万 | -4.01% | 20.74 | 0.9 |
| 03/22 | 1,070 | 1,070 | 1,030 | 1,030 | -4.63% | 138,000 | 133億5394万 | -3.92% | 20.74 | 0.9 |
| 03/21 | 1,040 | 1,080 | 1,020 | 1,080 | +5.88% | 208,300 | 140億219万 | +0.75% | 21.74 | 0.95 |
| 03/19 | 1,040 | 1,050 | 1,020 | 1,020 | 0% | 148,200 | 132億2429万 | -4.49% | 20.53 | 0.89 |
| 03/18 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 53,000 | 132億2429万 | -4.49% | 20.53 | 0.89 |
| 03/15 | 1,060 | 1,070 | 1,040 | 1,040 | -1.89% | 93,700 | 134億8359万 | -2.71% | 20.94 | 0.91 |
| 03/14 | 1,060 | 1,070 | 1,050 | 1,060 | 0% | 72,300 | 137億4289万 | -0.93% | 21.34 | 0.93 |
| 03/13 | 1,050 | 1,080 | 1,050 | 1,060 | 0% | 83,000 | 137億4289万 | -0.84% | 21.34 | 0.93 |
| 03/12 | 1,100 | 1,100 | 1,050 | 1,060 | -3.64% | 120,500 | 137億4289万 | -0.66% | 21.34 | 0.93 |
| 03/11 | 1,090 | 1,110 | 1,070 | 1,100 | +1.85% | 158,300 | 142億6149万 | +3.09% | 22.15 | 0.96 |
| 03/08 | 1,070 | 1,080 | 1,060 | 1,080 | +0.93% | 123,700 | 140億219万 | +1.31% | 21.74 | 0.95 |
| 03/07 | 1,090 | 1,100 | 1,070 | 1,070 | -2.73% | 78,300 | 138億7254万 | +0.28% | 21.54 | 0.94 |
| 03/06 | 1,100 | 1,100 | 1,080 | 1,100 | +0.92% | 87,400 | 142億6149万 | +3% | 22.15 | 0.96 |
| 03/05 | 1,110 | 1,110 | 1,070 | 1,090 | -0.91% | 106,100 | 141億3184万 | +2.25% | 21.94 | 0.95 |
| 03/04 | 1,100 | 1,110 | 1,100 | 1,100 | 0% | 74,700 | 142億6149万 | +3.48% | 22.15 | 0.96 |
| 03/01 | 1,120 | 1,130 | 1,100 | 1,100 | -0.9% | 92,900 | 142億6149万 | +3.68% | 22.15 | 0.96 |
| 02/28 | 1,120 | 1,140 | 1,100 | 1,110 | 0% | 158,800 | 143億9114万 | +4.82% | 22.35 | 0.97 |
| 02/27 | 1,090 | 1,130 | 1,080 | 1,110 | +2.78% | 388,900 | 143億9114万 | +5.21% | 22.35 | 0.97 |
| 02/26 | 1,060 | 1,090 | 1,060 | 1,080 | -1.82% | 69,100 | 140億219万 | +2.37% | 21.74 | 0.95 |
| 02/25 | 1,100 | 1,110 | 1,080 | 1,100 | +0.92% | 93,700 | 142億6149万 | +4.17% | 22.15 | 0.96 |
| 02/22 | 1,090 | 1,100 | 1,070 | 1,090 | -0.91% | 150,300 | 141億3184万 | +3.22% | 21.94 | 0.95 |
| 02/21 | 1,090 | 1,100 | 1,080 | 1,100 | +0.92% | 111,600 | 142億6149万 | +4.07% | 22.15 | 0.96 |
| 02/20 | 1,070 | 1,100 | 1,070 | 1,090 | +1.87% | 184,500 | 141億3184万 | +3.02% | 21.94 | 0.95 |
| 02/19 | 1,030 | 1,080 | 1,030 | 1,070 | +3.88% | 196,000 | 138億7254万 | +0.85% | 21.54 | 0.94 |
| 02/18 | 1,010 | 1,050 | 1,010 | 1,030 | +3% | 127,100 | 133億5394万 | -3.29% | 20.74 | 0.9 |
| 02/15 | 1,020 | 1,040 | 990 | 1,000 | -3.85% | 154,700 | 129億6499万 | -6.54% | 20.13 | 0.88 |
| 02/14 | 1,020 | 1,050 | 1,000 | 1,040 | +7.22% | 243,300 | 134億8359万 | -3.44% | 20.94 | 0.91 |
| 02/13 | 1,010 | 1,020 | 960 | 970 | -4.9% | 155,600 | 125億7604万 | -10.35% | 19.53 | 0.85 |
| 02/12 | 1,050 | 1,050 | 1,010 | 1,020 | -2.86% | 100,600 | 132億2429万 | -6.08% | 20.53 | 0.89 |
| 02/08 | 1,060 | 1,060 | 1,030 | 1,050 | -1.87% | 94,100 | 136億1324万 | -3.49% | 21.14 | 0.92 |
| 02/07 | 1,030 | 1,080 | 1,020 | 1,070 | +3.88% | 183,300 | 138億7254万 | -1.65% | 21.54 | 0.94 |
| 02/06 | 1,030 | 1,040 | 1,030 | 1,030 | +0.98% | 101,600 | 133億5394万 | -5.33% | 20.74 | 0.9 |
| 02/05 | 1,040 | 1,060 | 1,020 | 1,020 | -3.77% | 219,300 | 132億2429万 | -6.34% | 20.53 | 0.89 |
| 02/04 | 1,090 | 1,090 | 1,030 | 1,060 | -1.85% | 126,900 | 137億4289万 | -2.84% | 21.34 | 0.93 |
| 02/01 | 1,100 | 1,100 | 1,070 | 1,080 | -0.92% | 89,700 | 140億219万 | -0.92% | 21.74 | 0.95 |
| 01/31 | 1,100 | 1,110 | 1,070 | 1,090 | -1.8% | 166,100 | 141億3184万 | +0.18% | 21.94 | 0.95 |
| 01/30 | 1,040 | 1,120 | 1,040 | 1,110 | +6.73% | 321,600 | 143億9114万 | +2.3% | 22.35 | 0.97 |
| 01/29 | 1,020 | 1,050 | 1,020 | 1,040 | +1.96% | 159,700 | 134億8359万 | -3.61% | 20.94 | 0.91 |
| 01/28 | 1,060 | 1,060 | 1,010 | 1,020 | -2.86% | 143,500 | 132億2429万 | -5.12% | 20.53 | 0.89 |
| 01/25 | 1,070 | 1,080 | 1,030 | 1,050 | +0.96% | 119,400 | 136億1324万 | -2.05% | 21.14 | 0.92 |
| 01/24 | 1,000 | 1,050 | 1,000 | 1,040 | +1.96% | 175,900 | 134億8359万 | -2.53% | 20.94 | 0.91 |
| 01/23 | 1,090 | 1,090 | 1,000 | 1,020 | -7.27% | 231,100 | 132億2429万 | -3.95% | 20.53 | 0.89 |
| 01/22 | 1,120 | 1,130 | 1,100 | 1,100 | -0.9% | 77,400 | 142億6149万 | +4.07% | 22.15 | 0.96 |
| 01/21 | 1,100 | 1,130 | 1,070 | 1,110 | 0% | 148,700 | 143億9114万 | +5.71% | 22.35 | 0.97 |
| 01/18 | 1,110 | 1,130 | 1,100 | 1,110 | +0.91% | 114,800 | 143億9114万 | +6.42% | 22.35 | 0.97 |
| 01/17 | 1,140 | 1,140 | 1,080 | 1,100 | -3.51% | 180,400 | 142億6149万 | +6.18% | 22.15 | 0.96 |
| 01/16 | 1,160 | 1,180 | 1,120 | 1,140 | -0.87% | 219,400 | 147億8009万 | +10.89% | 22.95 | 1 |
| 01/15 | 1,170 | 1,190 | 1,150 | 1,150 | -1.71% | 200,000 | 149億974万 | +12.86% | 23.15 | 1.01 |
| 01/11 | 1,180 | 1,180 | 1,150 | 1,170 | +0.86% | 180,800 | 151億6904万 | +15.84% | 23.55 | 1.02 |
| 01/10 | 1,190 | 1,210 | 1,160 | 1,160 | -1.69% | 308,500 | 150億3939万 | +16.23% | 23.35 | 1.02 |
| 01/09 | 1,160 | 1,190 | 1,130 | 1,180 | +1.72% | 449,300 | 152億9869万 | +19.55% | 23.76 | 1.03 |
| 01/08 | 1,070 | 1,190 | 1,070 | 1,160 | +8.41% | 880,000 | 150億3939万 | +19.22% | 23.35 | 1.02 |
| 01/07 | 1,080 | 1,100 | 1,040 | 1,070 | +0.94% | 424,000 | 138億7254万 | +11.23% | 21.54 | 0.94 |
| 01/04 | 1,080 | 1,080 | 1,050 | 1,060 | +0.95% | 143,600 | 137億4289万 | +11.34% | 21.34 | 0.93 |
| 2012 |
| 12/28 | 1,070 | 1,080 | 1,030 | 1,050 | -1.87% | 187,700 | - | +11.35% | - | - |
| 12/27 | 1,090 | 1,100 | 1,070 | 1,070 | 0% | 179,300 | - | +14.81% | - | - |
| 12/26 | 1,070 | 1,080 | 1,050 | 1,070 | +0.94% | 186,300 | - | +16.3% | - | - |
| 12/25 | 1,080 | 1,080 | 1,040 | 1,060 | +2.91% | 222,500 | - | +16.74% | - | - |
| 12/21 | 1,070 | 1,090 | 1,000 | 1,030 | -0.96% | 393,200 | - | +15.08% | - | - |
| 12/20 | 1,010 | 1,050 | 1,000 | 1,040 | +2.97% | 386,600 | - | +17.65% | - | - |
| 12/19 | 980 | 1,030 | 970 | 1,010 | +4.12% | 505,100 | - | +16.23% | - | - |
| 12/18 | 930 | 970 | 930 | 970 | +4.3% | 216,800 | - | +13.32% | - | - |
| 12/17 | 990 | 990 | 930 | 930 | -2.11% | 218,300 | - | +10.06% | - | - |
| 12/14 | 920 | 950 | 920 | 950 | +3.26% | 233,800 | - | +13.77% | - | - |
| 12/13 | 910 | 930 | 910 | 920 | +1.1% | 135,200 | - | +11.52% | - | - |
| 12/12 | 910 | 930 | 900 | 910 | 0% | 121,400 | - | +11.52% | - | - |
| 12/11 | 920 | 930 | 890 | 910 | -1.09% | 151,200 | - | +12.62% | - | - |
| 12/10 | 970 | 970 | 920 | 920 | -2.13% | 193,600 | - | +15% | - | - |
| 12/07 | 940 | 950 | 920 | 940 | +2.17% | 259,900 | - | +18.69% | - | - |
| 12/06 | 920 | 930 | 900 | 920 | 0% | 173,700 | - | +17.65% | - | - |
| 12/05 | 900 | 920 | 900 | 920 | +2.22% | 96,100 | - | +18.86% | - | - |
| 12/04 | 900 | 910 | 890 | 900 | -2.17% | 147,400 | - | +17.65% | - | - |
| 12/03 | 920 | 950 | 910 | 920 | +4.55% | 328,300 | - | +21.37% | - | - |
| 11/30 | 900 | 920 | 870 | 880 | 0% | 215,500 | - | +17.49% | - | - |
| 11/29 | 860 | 900 | 850 | 880 | +4.76% | 215,400 | - | +18.28% | - | - |
| 11/28 | 870 | 880 | 840 | 840 | -4.55% | 127,200 | - | +14.13% | - | - |
| 11/27 | 820 | 900 | 810 | 880 | +7.32% | 311,400 | - | +20.38% | - | - |
| 11/26 | 860 | 860 | 820 | 820 | -2.38% | 135,800 | - | +13.26% | - | - |
| 11/22 | 800 | 840 | 790 | 840 | +7.69% | 173,800 | - | +16.67% | - | - |
| 11/21 | 780 | 800 | 770 | 780 | +1.3% | 126,600 | - | +9.09% | - | - |
| 11/20 | 760 | 780 | 760 | 770 | +2.67% | 112,400 | - | +8.15% | - | - |
| 11/19 | 770 | 770 | 750 | 750 | 0% | 107,600 | - | +5.93% | - | - |
| 11/16 | 770 | 780 | 750 | 750 | 0% | 195,600 | - | +6.23% | - | - |
| 11/15 | 700 | 770 | 690 | 750 | +11.94% | 241,600 | - | +6.84% | - | - |
| 11/14 | 690 | 690 | 670 | 670 | -2.9% | 59,100 | - | -4.01% | - | - |
| 11/13 | 690 | 690 | 680 | 690 | +1.47% | 17,700 | - | -1.15% | - | - |
| 11/12 | 690 | 690 | 680 | 680 | -1.45% | 14,100 | - | -2.58% | - | - |
| 11/09 | 690 | 690 | 680 | 690 | -1.43% | 20,600 | - | -1.15% | - | - |
| 11/08 | 680 | 700 | 670 | 700 | +1.45% | 27,000 | - | +0.14% | - | - |
| 11/07 | 700 | 710 | 690 | 690 | -1.43% | 40,700 | - | -1.29% | - | - |
| 11/06 | 700 | 710 | 700 | 700 | -1.41% | 12,300 | - | +0.14% | - | - |
| 11/05 | 710 | 720 | 700 | 710 | -1.39% | 12,700 | - | +1.43% | - | - |
| 11/02 | 710 | 720 | 710 | 720 | +2.86% | 19,900 | - | +2.86% | - | - |
| 11/01 | 710 | 710 | 700 | 700 | -1.41% | 33,900 | - | 0% | - | - |
| 10/31 | 710 | 730 | 710 | 710 | 0% | 18,300 | - | +1.14% | - | - |
| 10/30 | 730 | 730 | 700 | 710 | 0% | 32,700 | - | +1.14% | - | - |
