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 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 2,200 | 24億8248万 | -0.25% | 8.39 | 0.96 |
| 03/28 | 1,230 | 1,230 | 1,200 | 1,210 | -1.63% | 6,800 | 25億317万 | +0.75% | 8.46 | 0.97 |
| 03/27 | 1,230 | 1,240 | 1,230 | 1,230 | -1.6% | 1,000 | 25億4455万 | +2.67% | 8.6 | 0.99 |
| 03/26 | 1,230 | 1,250 | 1,220 | 1,250 | 0% | 5,900 | 25億8592万 | +4.6% | 8.74 | 1 |
| 03/25 | 1,270 | 1,270 | 1,240 | 1,250 | -1.57% | 14,000 | 25億8592万 | +5.04% | 8.74 | 1 |
| 03/22 | 1,260 | 1,280 | 1,260 | 1,270 | -1.55% | 16,500 | 26億2729万 | +7.26% | 8.88 | 1.02 |
| 03/21 | 1,240 | 1,290 | 1,240 | 1,290 | +3.2% | 22,000 | 26億6867万 | +9.04% | 9.02 | 1.03 |
| 03/19 | 1,260 | 1,270 | 1,250 | 1,250 | -0.79% | 21,300 | 25億8592万 | +5.84% | 8.74 | 1 |
| 03/18 | 1,250 | 1,270 | 1,240 | 1,260 | 0% | 15,700 | 26億661万 | +6.6% | 8.81 | 1.01 |
| 03/15 | 1,230 | 1,260 | 1,230 | 1,260 | +0.8% | 13,100 | 26億661万 | +6.42% | 8.81 | 1.01 |
| 03/14 | 1,200 | 1,250 | 1,200 | 1,250 | +3.31% | 6,700 | 25億8592万 | +5.4% | 8.74 | 1 |
| 03/13 | 1,180 | 1,230 | 1,180 | 1,210 | +0.83% | 5,200 | 25億317万 | +1.85% | 8.46 | 0.97 |
| 03/12 | 1,200 | 1,210 | 1,190 | 1,200 | +0.84% | 4,700 | 24億8248万 | +0.76% | 8.39 | 0.96 |
| 03/11 | 1,180 | 1,200 | 1,180 | 1,190 | +0.85% | 4,200 | 24億6180万 | -0.42% | 8.32 | 0.95 |
| 03/08 | 1,180 | 1,190 | 1,170 | 1,180 | 0% | 2,900 | 24億4111万 | -1.34% | 8.25 | 0.95 |
| 03/07 | 1,200 | 1,200 | 1,170 | 1,180 | 0% | 5,000 | 24億4111万 | -1.5% | 8.25 | 0.95 |
| 03/06 | 1,180 | 1,190 | 1,160 | 1,180 | 0% | 5,900 | 24億4111万 | -1.5% | 8.25 | 0.95 |
| 03/05 | 1,180 | 1,200 | 1,180 | 1,180 | 0% | 2,200 | 24億4111万 | -1.58% | 8.25 | 0.95 |
| 03/04 | 1,170 | 1,190 | 1,170 | 1,180 | +2.61% | 8,200 | 24億4111万 | -1.58% | 8.25 | 0.95 |
| 03/01 | 1,140 | 1,170 | 1,140 | 1,150 | +0.88% | 3,100 | 23億7905万 | -4.09% | 8.04 | 0.92 |
| 02/28 | 1,160 | 1,160 | 1,130 | 1,140 | -1.72% | 4,700 | 23億5836万 | -5% | 7.97 | 0.91 |
| 02/27 | 1,140 | 1,170 | 1,120 | 1,160 | +3.57% | 7,600 | 23億9973万 | -3.41% | 8.11 | 0.93 |
| 02/26 | 1,120 | 1,120 | 1,110 | 1,120 | -1.75% | 7,900 | 23億1698万 | -6.98% | 7.83 | 0.9 |
| 02/25 | 1,160 | 1,160 | 1,130 | 1,140 | 0% | 5,500 | 23億5836万 | -5.63% | 7.97 | 0.91 |
| 02/22 | 1,130 | 1,150 | 1,120 | 1,140 | -0.87% | 6,800 | 23億5836万 | -5.94% | 7.97 | 0.91 |
| 02/21 | 1,150 | 1,150 | 1,130 | 1,150 | 0% | 3,600 | 23億7905万 | -5.27% | 8.04 | 0.92 |
| 02/20 | 1,150 | 1,170 | 1,140 | 1,150 | +0.88% | 2,800 | 23億7905万 | -5.12% | 8.04 | 0.92 |
| 02/19 | 1,120 | 1,160 | 1,110 | 1,140 | +1.79% | 8,700 | 23億5836万 | -5.71% | 7.97 | 0.91 |
| 02/18 | 1,100 | 1,130 | 1,100 | 1,120 | 0% | 14,900 | 23億1698万 | -7.13% | 7.83 | 0.9 |
| 02/15 | 1,200 | 1,200 | 1,090 | 1,120 | -9.68% | 25,900 | 23億1698万 | -7.05% | 7.83 | 0.9 |
| 02/14 | 1,220 | 1,250 | 1,190 | 1,240 | +0.81% | 10,000 | 25億6523万 | +3.08% | 8.67 | 0.99 |
| 02/13 | 1,280 | 1,290 | 1,200 | 1,230 | -3.91% | 21,900 | 25億4455万 | +2.93% | 8.6 | 0.99 |
| 02/12 | 1,310 | 1,320 | 1,270 | 1,280 | -1.54% | 7,900 | 26億4798万 | +7.65% | 8.95 | 1.03 |
| 02/08 | 1,340 | 1,340 | 1,290 | 1,300 | -2.26% | 16,800 | 26億8936万 | +10.26% | 9.09 | 1.04 |
| 02/07 | 1,300 | 1,330 | 1,280 | 1,330 | +2.31% | 18,700 | 27億5142万 | +13.87% | 9.3 | 1.07 |
| 02/06 | 1,290 | 1,320 | 1,270 | 1,300 | +1.56% | 20,300 | 26億8936万 | +12.46% | 9.09 | 1.04 |
| 02/05 | 1,270 | 1,280 | 1,260 | 1,280 | -0.78% | 13,100 | 26億4798万 | +11.69% | 8.95 | 1.03 |
| 02/04 | 1,250 | 1,300 | 1,230 | 1,290 | +4.88% | 21,700 | 26億6867万 | +13.56% | 9.02 | 1.03 |
| 02/01 | 1,210 | 1,230 | 1,200 | 1,230 | +1.65% | 7,400 | 25億4455万 | +9.43% | 8.6 | 0.99 |
| 01/31 | 1,210 | 1,220 | 1,200 | 1,210 | +0.83% | 2,700 | 25億317万 | +8.42% | 8.46 | 0.97 |
| 01/30 | 1,190 | 1,220 | 1,190 | 1,200 | +0.84% | 6,900 | 24億8248万 | +8.3% | 8.39 | 0.96 |
| 01/29 | 1,180 | 1,190 | 1,160 | 1,190 | +0.85% | 6,300 | 24億6180万 | +8.08% | 8.32 | 0.95 |
| 01/28 | 1,190 | 1,190 | 1,160 | 1,180 | 0% | 5,100 | 24億4111万 | +7.96% | 8.25 | 0.95 |
| 01/25 | 1,210 | 1,210 | 1,180 | 1,180 | 0% | 8,000 | 24億4111万 | +8.76% | 8.25 | 0.95 |
| 01/24 | 1,160 | 1,180 | 1,160 | 1,180 | +0.85% | 3,900 | 24億4111万 | +9.56% | 8.25 | 0.95 |
| 01/23 | 1,200 | 1,200 | 1,160 | 1,170 | -4.88% | 14,400 | 24億2042万 | +9.45% | 8.18 | 0.94 |
| 01/22 | 1,230 | 1,260 | 1,210 | 1,230 | +1.65% | 14,600 | 25億4455万 | +16.04% | 8.6 | 0.99 |
| 01/21 | 1,240 | 1,240 | 1,210 | 1,210 | -3.2% | 16,700 | 25億317万 | +15.35% | 8.46 | 0.97 |
| 01/18 | 1,210 | 1,260 | 1,180 | 1,250 | +5.04% | 56,500 | 25億8592万 | +20.66% | 8.74 | 1 |
| 01/17 | 1,130 | 1,190 | 1,110 | 1,190 | +7.21% | 90,100 | 24億6180万 | +16.44% | 8.32 | 0.95 |
| 01/16 | 1,080 | 1,130 | 1,070 | 1,110 | +3.74% | 108,900 | 22億9630万 | +9.9% | 7.76 | 0.89 |
| 01/15 | 1,090 | 1,090 | 1,060 | 1,070 | 0% | 23,400 | 22億1355万 | +6.89% | 7.48 | 0.86 |
| 01/11 | 1,090 | 1,100 | 1,050 | 1,070 | -1.83% | 29,700 | 22億1355万 | +7.65% | 7.48 | 0.86 |
| 01/10 | 1,080 | 1,090 | 1,060 | 1,090 | +1.87% | 21,100 | 22億5492万 | +10.55% | 7.62 | 0.87 |
| 01/09 | 1,040 | 1,070 | 1,030 | 1,070 | +2.88% | 9,700 | 22億1355万 | +9.41% | 7.48 | 0.86 |
| 01/08 | 1,070 | 1,070 | 1,020 | 1,040 | -3.7% | 28,800 | 21億5148万 | +7.33% | 7.27 | 0.83 |
| 01/07 | 1,040 | 1,080 | 1,040 | 1,080 | +4.85% | 15,400 | 22億3423万 | +12.15% | 7.55 | 0.87 |
| 01/04 | 1,030 | 1,040 | 990 | 1,030 | +0.98% | 26,800 | 21億3080万 | +7.85% | 7.2 | 0.83 |
| 2012 |
| 12/28 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 10,400 | - | +7.59% | - | - |
| 12/27 | 1,050 | 1,050 | 1,030 | 1,040 | +0.97% | 12,000 | - | +10.52% | - | - |
| 12/26 | 1,030 | 1,050 | 1,020 | 1,030 | 0% | 6,600 | - | +10.28% | - | - |
| 12/25 | 1,010 | 1,030 | 1,010 | 1,030 | +3% | 7,600 | - | +11.23% | - | - |
| 12/21 | 1,030 | 1,040 | 1,000 | 1,000 | -1.96% | 9,800 | - | +8.81% | - | - |
| 12/20 | 1,030 | 1,030 | 1,010 | 1,020 | -0.97% | 7,200 | - | +11.72% | - | - |
| 12/19 | 1,030 | 1,040 | 1,020 | 1,030 | +0.98% | 12,700 | - | +13.44% | - | - |
| 12/18 | 990 | 1,020 | 980 | 1,020 | +4.08% | 19,300 | - | +13.33% | - | - |
| 12/17 | 980 | 1,000 | 970 | 980 | 0% | 11,600 | - | +9.62% | - | - |
| 12/14 | 970 | 980 | 950 | 980 | 0% | 9,300 | - | +10.36% | - | - |
| 12/13 | 980 | 980 | 960 | 980 | 0% | 6,200 | - | +10.99% | - | - |
| 12/12 | 960 | 980 | 950 | 980 | +2.08% | 10,900 | - | +11.62% | - | - |
| 12/11 | 970 | 990 | 950 | 960 | +2.13% | 28,500 | - | +9.84% | - | - |
| 12/10 | 930 | 960 | 930 | 940 | +4.44% | 17,900 | - | +7.92% | - | - |
| 12/07 | 900 | 900 | 890 | 900 | 0% | 6,800 | - | +3.69% | - | - |
| 12/06 | 890 | 900 | 880 | 900 | +2.27% | 4,200 | - | +3.81% | - | - |
| 12/05 | 900 | 900 | 880 | 880 | -1.12% | 7,500 | - | +1.62% | - | - |
| 12/04 | 890 | 900 | 880 | 890 | 0% | 6,800 | - | +2.89% | - | - |
| 12/03 | 900 | 920 | 880 | 890 | +1.14% | 11,900 | - | +3.01% | - | - |
| 11/30 | 880 | 880 | 870 | 880 | 0% | 4,600 | - | +1.73% | - | - |
| 11/29 | 860 | 880 | 850 | 880 | +3.53% | 3,600 | - | +1.62% | - | - |
| 11/28 | 870 | 870 | 850 | 850 | -3.41% | 5,400 | - | -1.85% | - | - |
| 11/27 | 880 | 880 | 880 | 880 | 0% | 3,200 | - | +1.5% | - | - |
| 11/26 | 860 | 890 | 860 | 880 | +2.33% | 6,800 | - | +1.62% | - | - |
| 11/22 | 850 | 860 | 840 | 860 | +1.18% | 1,600 | - | -0.46% | - | - |
| 11/21 | 840 | 860 | 840 | 850 | 0% | 1,100 | - | -1.39% | - | - |
| 11/20 | 850 | 850 | 830 | 850 | +1.19% | 5,900 | - | -1.05% | - | - |
| 11/19 | 870 | 870 | 840 | 840 | -1.18% | 6,300 | - | -1.87% | - | - |
| 11/16 | 860 | 860 | 850 | 850 | -1.16% | 9,400 | - | -0.35% | - | - |
| 11/15 | 870 | 890 | 840 | 860 | -2.27% | 20,400 | - | +1.18% | - | - |
| 11/14 | 860 | 880 | 840 | 880 | +3.53% | 6,200 | - | +4.02% | - | - |
| 11/13 | 840 | 850 | 840 | 850 | 0% | 5,300 | - | +0.95% | - | - |
| 11/12 | 860 | 860 | 850 | 850 | +1.19% | 2,600 | - | +1.19% | - | - |
| 11/09 | 850 | 850 | 840 | 840 | -1.18% | 3,200 | - | +0.36% | - | - |
| 11/08 | 860 | 870 | 850 | 850 | -2.3% | 1,600 | - | +1.92% | - | - |
| 11/07 | 870 | 870 | 860 | 870 | -1.14% | 1,800 | - | +4.82% | - | - |
| 11/06 | 880 | 890 | 880 | 880 | 0% | 2,200 | - | +6.54% | - | - |
| 11/05 | 870 | 880 | 860 | 880 | +1.15% | 1,700 | - | +7.06% | - | - |
| 11/02 | 880 | 880 | 860 | 870 | 0% | 2,200 | - | +6.49% | - | - |
| 11/01 | 870 | 890 | 870 | 870 | 0% | 1,100 | - | +7.01% | - | - |
| 10/31 | 850 | 870 | 850 | 870 | +2.35% | 2,300 | - | +7.54% | - | - |
| 10/30 | 880 | 880 | 850 | 850 | -3.41% | 3,000 | - | +5.59% | - | - |
