株価チャート
2012/10/22～2013/03/29
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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2016 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 1,605 | 1,605 | 1,580 | 1,580 | -1.25% | 3,000 | 148億2787万 | -1.74% | 14.92 | 0.62 |
| 03/28 | 1,620 | 1,620 | 1,590 | 1,600 | -1.23% | 2,600 | 150億1556万 | -0.44% | 15.11 | 0.63 |
| 03/27 | 1,605 | 1,630 | 1,585 | 1,620 | -3.86% | 5,400 | 152億326万 | +0.87% | 15.3 | 0.64 |
| 03/26 | 1,675 | 1,695 | 1,670 | 1,685 | +0.6% | 4,600 | 158億1326万 | +5.12% | 15.91 | 0.66 |
| 03/25 | 1,680 | 1,680 | 1,675 | 1,675 | +0.3% | 4,200 | 157億1942万 | +4.88% | 15.81 | 0.66 |
| 03/22 | 1,675 | 1,680 | 1,670 | 1,670 | 0% | 2,600 | 156億7249万 | +5.03% | 15.77 | 0.66 |
| 03/21 | 1,670 | 1,675 | 1,665 | 1,670 | +0.6% | 3,000 | 156億7249万 | +5.43% | 15.77 | 0.66 |
| 03/19 | 1,665 | 1,670 | 1,645 | 1,660 | -0.9% | 4,400 | 155億7865万 | +5.13% | 15.67 | 0.65 |
| 03/18 | 1,655 | 1,715 | 1,645 | 1,675 | +1.82% | 6,400 | 157億1942万 | +6.42% | 15.81 | 0.66 |
| 03/15 | 1,625 | 1,645 | 1,615 | 1,645 | +1.23% | 2,800 | 154億3787万 | +4.91% | 15.53 | 0.65 |
| 03/14 | 1,610 | 1,625 | 1,610 | 1,625 | +0.62% | 3,200 | 152億5018万 | +3.83% | 15.34 | 0.64 |
| 03/13 | 1,620 | 1,625 | 1,610 | 1,615 | -0.31% | 3,200 | 151億5633万 | +3.33% | 15.25 | 0.64 |
| 03/12 | 1,620 | 1,625 | 1,610 | 1,620 | +1.57% | 4,200 | 152億326万 | +3.71% | 15.3 | 0.64 |
| 03/11 | 1,610 | 1,625 | 1,590 | 1,595 | -0.31% | 5,200 | 149億6864万 | +2.24% | 15.06 | 0.63 |
| 03/08 | 1,585 | 1,600 | 1,585 | 1,600 | +0.95% | 7,600 | 150億1556万 | +2.63% | 15.11 | 0.63 |
| 03/07 | 1,595 | 1,600 | 1,580 | 1,585 | +0.32% | 2,000 | 148億7479万 | +1.8% | 14.96 | 0.62 |
| 03/06 | 1,575 | 1,585 | 1,575 | 1,580 | +0.32% | 1,600 | 148億2787万 | +1.48% | 14.92 | 0.62 |
| 03/05 | 1,575 | 1,575 | 1,570 | 1,575 | +0.96% | 2,400 | 147億8094万 | +1.22% | 14.87 | 0.62 |
| 03/04 | 1,560 | 1,570 | 1,560 | 1,560 | +0.32% | 5,400 | 146億4017万 | +0.32% | 14.73 | 0.61 |
| 03/01 | 1,560 | 1,575 | 1,555 | 1,555 | -0.32% | 3,200 | 145億9325万 | +0.06% | 14.68 | 0.61 |
| 02/28 | 1,565 | 1,565 | 1,550 | 1,560 | +0.65% | 4,600 | 146億4017万 | +0.39% | 14.73 | 0.61 |
| 02/27 | 1,585 | 1,595 | 1,550 | 1,550 | -2.21% | 4,000 | 145億4633万 | -0.19% | 14.63 | 0.61 |
| 02/26 | 1,575 | 1,585 | 1,575 | 1,585 | +1.28% | 2,600 | 148億7479万 | +2.13% | 14.96 | 0.62 |
| 02/25 | 1,560 | 1,575 | 1,555 | 1,565 | +1.29% | 1,800 | 146億8710万 | +0.97% | 14.78 | 0.62 |
| 02/22 | 1,565 | 1,570 | 1,545 | 1,545 | -1.28% | 4,000 | 144億9940万 | -0.26% | 14.59 | 0.61 |
| 02/21 | 1,560 | 1,565 | 1,560 | 1,565 | +0.32% | 2,000 | 146億8710万 | +1.03% | 14.78 | 0.62 |
| 02/20 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 1,600 | 146億4017万 | +0.78% | 14.73 | 0.61 |
| 02/19 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 1,600 | 145億4633万 | +0.19% | 14.63 | 0.61 |
| 02/18 | 1,510 | 1,530 | 1,510 | 1,530 | +1.32% | 2,200 | 143億5863万 | -1.1% | 14.45 | 0.6 |
| 02/15 | 1,530 | 1,530 | 1,505 | 1,510 | -1.31% | 4,400 | 141億7094万 | -2.39% | 14.26 | 0.59 |
| 02/14 | 1,530 | 1,535 | 1,525 | 1,530 | +0.33% | 2,400 | 143億5863万 | -1.16% | 14.45 | 0.6 |
| 02/13 | 1,540 | 1,545 | 1,525 | 1,525 | -0.97% | 3,400 | 143億1171万 | -1.49% | 14.4 | 0.6 |
| 02/12 | 1,550 | 1,555 | 1,540 | 1,540 | 0% | 3,400 | 144億5248万 | -0.52% | 14.54 | 0.61 |
| 02/08 | 1,560 | 1,565 | 1,540 | 1,540 | -1.6% | 4,400 | 144億5248万 | -0.45% | 14.54 | 0.61 |
| 02/07 | 1,580 | 1,580 | 1,565 | 1,565 | -0.95% | 800 | 146億8710万 | +1.23% | 14.78 | 0.62 |
| 02/06 | 1,575 | 1,580 | 1,575 | 1,580 | +0.32% | 1,600 | 148億2787万 | +2.4% | 14.92 | 0.62 |
| 02/05 | 1,585 | 1,585 | 1,575 | 1,575 | 0% | 1,800 | 147億8094万 | +2.34% | 14.87 | 0.62 |
| 02/04 | 1,585 | 1,590 | 1,575 | 1,575 | +0.64% | 2,200 | 147億8094万 | +2.61% | 14.87 | 0.62 |
| 02/01 | 1,560 | 1,575 | 1,555 | 1,565 | 0% | 2,800 | 146億8710万 | +2.15% | 14.78 | 0.62 |
| 01/31 | 1,560 | 1,585 | 1,555 | 1,565 | -0.95% | 3,600 | 146億8710万 | +2.42% | 14.78 | 0.62 |
| 01/30 | 1,555 | 1,580 | 1,555 | 1,580 | +1.61% | 3,200 | 148億2787万 | +3.61% | 14.92 | 0.62 |
| 01/29 | 1,540 | 1,555 | 1,540 | 1,555 | +0.65% | 600 | 145億9325万 | +2.17% | 14.68 | 0.61 |
| 01/28 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 2,000 | 144億9940万 | +1.64% | 14.59 | 0.61 |
| 01/25 | 1,560 | 1,560 | 1,540 | 1,545 | 0% | 2,400 | 144億9940万 | +1.85% | 14.59 | 0.61 |
| 01/24 | 1,540 | 1,550 | 1,540 | 1,545 | +0.32% | 1,200 | 144億9940万 | +1.98% | 14.59 | 0.61 |
| 01/23 | 1,530 | 1,540 | 1,530 | 1,540 | +0.65% | 1,600 | 144億5248万 | +1.78% | 14.54 | 0.61 |
| 01/22 | 1,535 | 1,535 | 1,530 | 1,530 | -0.33% | 1,400 | 143億5863万 | +1.32% | 14.45 | 0.6 |
| 01/21 | 1,540 | 1,550 | 1,535 | 1,535 | -0.32% | 2,800 | 144億555万 | +1.72% | 14.49 | 0.6 |
| 01/18 | 1,545 | 1,545 | 1,535 | 1,540 | 0% | 1,600 | 144億5248万 | +2.19% | 14.54 | 0.61 |
| 01/17 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 400 | 144億5248万 | +2.33% | 14.54 | 0.61 |
| 01/16 | 1,535 | 1,540 | 1,530 | 1,540 | +0.65% | 1,200 | 144億5248万 | +2.46% | 14.54 | 0.61 |
| 01/15 | 1,525 | 1,530 | 1,525 | 1,530 | -1.29% | 800 | 143億5863万 | +1.93% | 14.45 | 0.6 |
| 01/11 | 1,540 | 1,550 | 1,515 | 1,550 | +1.31% | 2,800 | 145億4633万 | +3.4% | 14.63 | 0.61 |
| 01/10 | 1,535 | 1,535 | 1,495 | 1,530 | -0.33% | 3,400 | 143億5863万 | +2.2% | 14.45 | 0.6 |
| 01/09 | 1,535 | 1,535 | 1,535 | 1,535 | -0.32% | 400 | 144億555万 | +2.68% | 14.49 | 0.6 |
| 01/08 | 1,525 | 1,540 | 1,525 | 1,540 | +0.98% | 2,200 | 144億5248万 | +3.08% | 14.54 | 0.61 |
| 01/07 | 1,525 | 1,535 | 1,525 | 1,525 | +0.99% | 1,800 | 143億1171万 | +2.28% | 14.4 | 0.6 |
| 01/04 | 1,510 | 1,510 | 1,510 | 1,510 | +0.33% | 1,800 | 141億7094万 | +1.41% | 14.26 | 0.59 |
| 2012 |
| 12/28 | 1,485 | 1,505 | 1,485 | 1,505 | +1.35% | 2,400 | - | +1.21% | - | - |
| 12/27 | 1,480 | 1,495 | 1,480 | 1,485 | +0.34% | 2,200 | - | 0% | - | - |
| 12/26 | 1,475 | 1,480 | 1,470 | 1,480 | -0.34% | 1,800 | - | -0.2% | - | - |
| 12/25 | 1,505 | 1,505 | 1,475 | 1,485 | -0.67% | 2,200 | - | +0.2% | - | - |
| 12/21 | 1,480 | 1,495 | 1,480 | 1,495 | +1.01% | 1,000 | - | +0.95% | - | - |
| 12/20 | 1,475 | 1,480 | 1,470 | 1,480 | 0% | 2,200 | - | 0% | - | - |
| 12/19 | 1,485 | 1,485 | 1,475 | 1,480 | -1.33% | 2,400 | - | +0.14% | - | - |
| 12/18 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 800 | - | +1.63% | - | - |
| 12/17 | 1,500 | 1,500 | 1,500 | 1,500 | +1.01% | 800 | - | +1.76% | - | - |
| 12/14 | 1,470 | 1,490 | 1,470 | 1,485 | -0.34% | 4,400 | - | +0.81% | - | - |
| 12/13 | 1,485 | 1,490 | 1,485 | 1,490 | +0.34% | 600 | - | +1.22% | - | - |
| 12/12 | 1,475 | 1,485 | 1,475 | 1,485 | +0.34% | 600 | - | +0.95% | - | - |
| 12/11 | 1,500 | 1,500 | 1,480 | 1,480 | -0.67% | 1,600 | - | +0.61% | - | - |
| 12/10 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 2,200 | - | +1.29% | - | - |
| 12/07 | 1,495 | 1,495 | 1,490 | 1,490 | 0% | 600 | - | +1.36% | - | - |
| 12/06 | 1,495 | 1,495 | 1,475 | 1,490 | -0.33% | 2,600 | - | +1.36% | - | - |
| 12/05 | 1,500 | 1,500 | 1,495 | 1,495 | 0% | 2,200 | - | +1.77% | - | - |
| 12/04 | 1,495 | 1,495 | 1,495 | 1,495 | +1.7% | 600 | - | +1.84% | - | - |
| 12/03 | 1,465 | 1,470 | 1,465 | 1,470 | -1.67% | 600 | - | +0.2% | - | - |
| 11/30 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 1,200 | - | +1.98% | - | - |
| 11/29 | 1,505 | 1,505 | 1,495 | 1,495 | 0% | 400 | - | +2.12% | - | - |
| 11/28 | 1,505 | 1,505 | 1,495 | 1,495 | +1.01% | 800 | - | +2.33% | - | - |
| 11/27 | 1,470 | 1,480 | 1,460 | 1,480 | +0.68% | 2,200 | - | +1.51% | - | - |
| 11/26 | 1,455 | 1,470 | 1,455 | 1,470 | +1.03% | 1,200 | - | +0.89% | - | - |
| 11/22 | 1,455 | 1,470 | 1,455 | 1,455 | 0% | 2,200 | - | 0% | - | - |
| 11/21 | 1,470 | 1,470 | 1,435 | 1,455 | +0.34% | 1,800 | - | +0.07% | - | - |
| 11/20 | 1,470 | 1,470 | 1,450 | 1,450 | -0.34% | 600 | - | -0.21% | - | - |
| 11/19 | 1,460 | 1,460 | 1,435 | 1,455 | -0.34% | 600 | - | +0.14% | - | - |
| 11/16 | 1,445 | 1,460 | 1,445 | 1,460 | -0.34% | 400 | - | +0.48% | - | - |
| 11/15 | 1,465 | 1,465 | 1,465 | 1,465 | +2.81% | 1,400 | - | +0.9% | - | - |
| 11/14 | 1,430 | 1,430 | 1,425 | 1,425 | -0.35% | 800 | - | -1.86% | - | - |
| 11/13 | 1,445 | 1,445 | 1,430 | 1,430 | -1.04% | 1,400 | - | -1.58% | - | - |
| 11/12 | 1,465 | 1,465 | 1,445 | 1,445 | -2.03% | 800 | - | -0.76% | - | - |
| 11/05 | 1,475 | 1,475 | 1,475 | 1,475 | +0.34% | 200 | - | +1.17% | - | - |
| 11/02 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 600 | - | +0.75% | - | - |
| 10/31 | 1,490 | 1,490 | 1,470 | 1,470 | +0.34% | 400 | - | +0.68% | - | - |
| 10/30 | 1,465 | 1,500 | 1,465 | 1,465 | -1.68% | 3,200 | - | +0.34% | - | - |
| 10/26 | 1,475 | 1,490 | 1,475 | 1,490 | +1.02% | 1,000 | - | +1.98% | - | - |
| 10/25 | 1,480 | 1,480 | 1,460 | 1,475 | -0.34% | 1,800 | - | +0.96% | - | - |
| 10/24 | 1,480 | 1,480 | 1,480 | 1,480 | +0.34% | 200 | - | +1.3% | - | - |
| 10/23 | 1,480 | 1,480 | 1,475 | 1,475 | +0.34% | 1,000 | - | +0.96% | - | - |
| 10/22 | 1,455 | 1,470 | 1,455 | 1,470 | +0.68% | 1,200 | - | +0.62% | - | - |
