株価チャート
2012/10/05～2013/03/29
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 | 1,460 | 1,465 | 1,455 | 1,465 | +0.34% | 1,400 | 38億3830万 | -1.35% | 7.42 | - |
| 03/28 | 1,535 | 1,535 | 1,450 | 1,460 | -2.99% | 2,800 | 38億2520万 | -1.42% | 7.4 | - |
| 03/27 | 1,455 | 1,505 | 1,455 | 1,505 | -4.14% | 2,200 | 39億4310万 | +1.9% | 7.63 | - |
| 03/26 | 1,545 | 1,570 | 1,545 | 1,570 | -0.63% | 1,800 | 41億1340万 | +6.73% | 7.96 | - |
| 03/25 | 1,560 | 1,590 | 1,560 | 1,580 | -1.25% | 2,200 | 41億3960万 | +7.92% | 8.01 | - |
| 03/22 | 1,590 | 1,600 | 1,590 | 1,600 | +3.23% | 1,800 | 41億9200万 | +9.74% | 8.11 | - |
| 03/21 | 1,520 | 1,550 | 1,520 | 1,550 | +2.31% | 2,600 | 40億6100万 | +6.9% | 7.85 | - |
| 03/19 | 1,500 | 1,520 | 1,500 | 1,515 | +1% | 1,400 | 39億6930万 | +5.06% | 7.68 | - |
| 03/18 | 1,525 | 1,525 | 1,500 | 1,500 | -1.32% | 800 | 39億3000万 | +4.46% | 7.6 | - |
| 03/15 | 1,515 | 1,520 | 1,515 | 1,520 | +0.33% | 400 | 39億8240万 | +6.29% | 7.7 | - |
| 03/13 | 1,515 | 1,515 | 1,515 | 1,515 | +0.66% | 400 | 39億6930万 | +6.54% | 7.68 | - |
| 03/12 | 1,510 | 1,510 | 1,505 | 1,505 | -0.33% | 800 | 39億4310万 | +6.36% | 7.63 | - |
| 03/11 | 1,510 | 1,510 | 1,500 | 1,510 | +0.33% | 1,200 | 39億5620万 | +7.24% | 7.65 | - |
| 03/08 | 1,505 | 1,505 | 1,505 | 1,505 | +0.33% | 800 | 39億4310万 | +7.58% | 7.63 | - |
| 03/07 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 200 | 39億3000万 | +7.84% | 7.6 | - |
| 03/06 | 1,500 | 1,505 | 1,500 | 1,505 | +0.67% | 2,200 | 39億4310万 | +8.98% | 7.63 | - |
| 03/05 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 400 | 39億1690万 | +9.04% | 7.58 | - |
| 03/04 | 1,510 | 1,525 | 1,470 | 1,495 | -1.32% | 3,800 | 39億1690万 | +9.77% | 7.58 | - |
| 03/01 | 1,465 | 1,520 | 1,465 | 1,515 | +3.77% | 1,600 | 39億6930万 | +12.06% | 7.68 | - |
| 02/28 | 1,440 | 1,525 | 1,435 | 1,460 | +4.29% | 14,600 | 38億2520万 | +8.79% | 7.4 | - |
| 02/27 | 1,365 | 1,465 | 1,365 | 1,400 | +1.82% | 10,400 | 36億6800万 | +4.87% | 7.09 | - |
| 02/26 | 1,360 | 1,375 | 1,360 | 1,375 | +0.73% | 1,400 | 36億250万 | +3.38% | 6.97 | - |
| 02/25 | 1,355 | 1,365 | 1,355 | 1,365 | -0.36% | 1,400 | 35億7630万 | +2.86% | 6.92 | - |
| 02/22 | 1,375 | 1,375 | 1,370 | 1,370 | +1.11% | 1,000 | 35億8940万 | +3.4% | 6.94 | - |
| 02/21 | 1,355 | 1,355 | 1,355 | 1,355 | -0.37% | 200 | 35億5010万 | +2.57% | 6.87 | - |
| 02/20 | 1,375 | 1,420 | 1,360 | 1,360 | +0.74% | 2,400 | 35億6320万 | +3.19% | 6.89 | - |
| 02/19 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | 35億3700万 | +2.74% | 6.84 | - |
| 02/15 | 1,410 | 1,410 | 1,350 | 1,350 | -4.26% | 1,000 | 35億3700万 | +3.05% | 6.84 | - |
| 02/13 | 1,425 | 1,425 | 1,410 | 1,410 | -1.4% | 2,200 | 36億9420万 | +7.88% | 7.15 | - |
| 02/12 | 1,410 | 1,445 | 1,395 | 1,430 | +2.14% | 6,600 | 37億4660万 | +9.92% | 7.25 | - |
| 02/08 | 1,330 | 1,400 | 1,325 | 1,400 | +3.7% | 4,800 | 36億6800万 | +8.19% | 7.09 | - |
| 02/07 | 1,370 | 1,370 | 1,350 | 1,350 | -1.1% | 1,800 | 35億3700万 | +4.81% | 6.84 | - |
| 02/06 | 1,345 | 1,365 | 1,340 | 1,365 | +1.11% | 800 | 35億7630万 | +6.39% | 6.92 | - |
| 02/05 | 1,325 | 1,350 | 1,325 | 1,350 | +1.89% | 800 | 35億3700万 | +5.72% | 6.84 | - |
| 02/04 | 1,300 | 1,325 | 1,300 | 1,325 | 0% | 1,200 | 34億7150万 | +4.25% | 6.71 | - |
| 02/01 | 1,330 | 1,330 | 1,305 | 1,325 | 0% | 1,200 | 34億7150万 | +4.74% | 6.71 | - |
| 01/30 | 1,300 | 1,325 | 1,300 | 1,325 | +1.92% | 2,400 | 34億7150万 | +5.24% | 6.71 | - |
| 01/29 | 1,280 | 1,300 | 1,280 | 1,300 | 0% | 800 | 34億600万 | +3.75% | 6.59 | - |
| 01/28 | 1,310 | 1,315 | 1,300 | 1,300 | +3.17% | 800 | 34億600万 | +4.25% | 6.59 | - |
| 01/25 | 1,260 | 1,280 | 1,260 | 1,260 | +0.8% | 1,000 | 33億120万 | +1.45% | 6.39 | - |
| 01/24 | 1,250 | 1,250 | 1,250 | 1,250 | -0.4% | 200 | 32億7500万 | +0.97% | 6.33 | - |
| 01/23 | 1,260 | 1,260 | 1,255 | 1,255 | -0.79% | 400 | 32億8810万 | +1.7% | 6.36 | - |
| 01/22 | 1,265 | 1,265 | 1,260 | 1,265 | 0% | 600 | 33億1430万 | +2.85% | 6.41 | - |
| 01/21 | 1,285 | 1,285 | 1,265 | 1,265 | -1.56% | 400 | 33億1430万 | +3.18% | 6.41 | - |
| 01/18 | 1,285 | 1,285 | 1,285 | 1,285 | +1.58% | 200 | 33億6670万 | +5.16% | 6.51 | - |
| 01/17 | 1,265 | 1,265 | 1,265 | 1,265 | -2.32% | 400 | 33億1430万 | +3.94% | 6.41 | - |
| 01/16 | 1,315 | 1,315 | 1,295 | 1,295 | -1.52% | 800 | 33億9290万 | +6.85% | 6.56 | - |
| 01/15 | 1,290 | 1,315 | 1,275 | 1,315 | +3.14% | 4,000 | 34億4530万 | +8.95% | 6.66 | - |
| 01/11 | 1,285 | 1,285 | 1,275 | 1,275 | 0% | 400 | 33億4050万 | +6.25% | 6.46 | - |
| 01/10 | 1,275 | 1,275 | 1,270 | 1,275 | +0.79% | 2,400 | 33億4050万 | +6.61% | 6.46 | - |
| 01/09 | 1,250 | 1,265 | 1,250 | 1,265 | +1.2% | 1,000 | 33億1430万 | +6.3% | 6.41 | - |
| 01/08 | 1,285 | 1,285 | 1,250 | 1,250 | -2.34% | 3,400 | 32億7500万 | +5.4% | 6.33 | - |
| 01/07 | 1,270 | 1,280 | 1,270 | 1,280 | +1.19% | 2,000 | 33億5360万 | +8.38% | 6.49 | - |
| 01/04 | 1,290 | 1,290 | 1,265 | 1,265 | +1.2% | 600 | 33億1430万 | +7.57% | 6.41 | - |
| 2012 |
| 12/28 | 1,255 | 1,260 | 1,250 | 1,250 | +0.81% | 1,400 | - | +6.84% | - | - |
| 12/27 | 1,230 | 1,265 | 1,230 | 1,240 | +1.22% | 1,800 | - | +6.35% | - | - |
| 12/26 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 600 | - | +5.33% | - | - |
| 12/25 | 1,205 | 1,225 | 1,205 | 1,225 | +2.94% | 1,000 | - | +5.6% | - | - |
| 12/21 | 1,210 | 1,220 | 1,190 | 1,190 | +1.71% | 2,800 | - | +2.85% | - | - |
| 12/19 | 1,180 | 1,185 | 1,160 | 1,170 | -0.43% | 2,000 | - | +1.3% | - | - |
| 12/18 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 1,600 | - | +1.82% | - | - |
| 12/17 | 1,185 | 1,185 | 1,175 | 1,175 | +0.43% | 600 | - | +1.91% | - | - |
| 12/14 | 1,165 | 1,170 | 1,165 | 1,170 | -0.43% | 800 | - | +1.65% | - | - |
| 12/13 | 1,170 | 1,175 | 1,160 | 1,175 | +2.17% | 800 | - | +2.17% | - | - |
| 12/12 | 1,150 | 1,150 | 1,150 | 1,150 | -0.43% | 1,600 | - | +0.17% | - | - |
| 12/11 | 1,165 | 1,165 | 1,155 | 1,155 | -0.43% | 800 | - | +0.7% | - | - |
| 12/10 | 1,160 | 1,160 | 1,160 | 1,160 | +0.43% | 200 | - | +1.31% | - | - |
| 12/07 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 600 | - | +1.05% | - | - |
| 12/06 | 1,155 | 1,155 | 1,155 | 1,155 | -0.43% | 1,000 | - | +1.14% | - | - |
| 12/05 | 1,165 | 1,165 | 1,155 | 1,160 | +0.43% | 1,800 | - | +1.75% | - | - |
| 12/04 | 1,145 | 1,155 | 1,140 | 1,155 | -0.43% | 2,200 | - | +1.58% | - | - |
| 11/30 | 1,135 | 1,160 | 1,135 | 1,160 | +0.87% | 4,600 | - | +2.2% | - | - |
| 11/29 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 400 | - | +1.5% | - | - |
| 11/28 | 1,155 | 1,195 | 1,155 | 1,160 | +1.31% | 2,600 | - | +2.47% | - | - |
| 11/27 | 1,150 | 1,150 | 1,145 | 1,145 | 0% | 400 | - | +1.33% | - | - |
| 11/26 | 1,145 | 1,145 | 1,145 | 1,145 | +0.44% | 200 | - | +1.51% | - | - |
| 11/21 | 1,150 | 1,150 | 1,140 | 1,140 | 0% | 1,600 | - | +1.33% | - | - |
| 11/20 | 1,140 | 1,140 | 1,140 | 1,140 | +0.44% | 400 | - | +1.51% | - | - |
| 11/16 | 1,155 | 1,155 | 1,135 | 1,135 | -1.3% | 400 | - | +1.25% | - | - |
| 11/15 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | +2.77% | - | - |
| 11/13 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | +2.95% | - | - |
| 11/12 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 600 | - | +3.05% | - | - |
| 11/09 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 200 | - | +3.23% | - | - |
| 11/06 | 1,150 | 1,150 | 1,140 | 1,140 | -0.44% | 2,200 | - | +2.52% | - | - |
| 11/05 | 1,140 | 1,145 | 1,140 | 1,145 | -1.29% | 600 | - | +3.06% | - | - |
| 11/02 | 1,145 | 1,160 | 1,145 | 1,160 | +3.57% | 1,600 | - | +4.6% | - | - |
| 11/01 | 1,120 | 1,120 | 1,120 | 1,120 | -1.75% | 200 | - | +1.17% | - | - |
| 10/31 | 1,135 | 1,140 | 1,135 | 1,140 | +0.44% | 1,400 | - | +3.07% | - | - |
| 10/30 | 1,120 | 1,140 | 1,120 | 1,135 | +0.89% | 1,200 | - | +2.81% | - | - |
| 10/29 | 1,150 | 1,150 | 1,125 | 1,125 | +1.35% | 800 | - | +2.09% | - | - |
| 10/25 | 1,105 | 1,110 | 1,105 | 1,110 | 0% | 800 | - | +0.82% | - | - |
| 10/23 | 1,140 | 1,165 | 1,110 | 1,110 | -0.45% | 2,800 | - | +0.82% | - | - |
| 10/22 | 1,110 | 1,115 | 1,110 | 1,115 | +1.36% | 2,200 | - | +1.36% | - | - |
| 10/18 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | +0.09% | - | - |
| 10/15 | 1,105 | 1,105 | 1,100 | 1,100 | -0.45% | 400 | - | +0.09% | - | - |
| 10/12 | 1,105 | 1,105 | 1,105 | 1,105 | -0.45% | 200 | - | +0.45% | - | - |
| 10/11 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 200 | - | +0.91% | - | - |
| 10/10 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 200 | - | +0.91% | - | - |
| 10/09 | 1,105 | 1,110 | 1,105 | 1,110 | +1.37% | 400 | - | +0.91% | - | - |
| 10/05 | 1,100 | 1,100 | 1,095 | 1,095 | +0.92% | 600 | - | -0.45% | - | - |
