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 | 1,060 | 1,060 | 1,020 | 1,020 | -2.86% | 11,900 | 55億6512万 | -5.56% | 8.47 | 0.77 |
| 03/28 | 1,060 | 1,060 | 1,020 | 1,050 | -1.87% | 19,200 | 57億2880万 | -2.78% | 8.72 | 0.79 |
| 03/27 | 1,070 | 1,070 | 1,050 | 1,070 | -0.93% | 15,300 | 58億3792万 | -0.74% | 8.89 | 0.81 |
| 03/26 | 1,080 | 1,100 | 1,060 | 1,080 | -0.92% | 31,900 | 58億9248万 | +0.47% | 8.97 | 0.81 |
| 03/25 | 1,100 | 1,110 | 1,090 | 1,090 | -0.91% | 11,900 | 59億4704万 | +1.68% | 9.05 | 0.82 |
| 03/22 | 1,130 | 1,130 | 1,100 | 1,100 | -2.65% | 20,700 | 60億160万 | +3.09% | 9.13 | 0.83 |
| 03/21 | 1,100 | 1,130 | 1,100 | 1,130 | +3.67% | 41,800 | 61億6528万 | +6.3% | 9.38 | 0.85 |
| 03/19 | 1,100 | 1,110 | 1,080 | 1,090 | -0.91% | 13,400 | 59億4704万 | +3.02% | 9.05 | 0.82 |
| 03/18 | 1,110 | 1,120 | 1,080 | 1,100 | -0.9% | 24,500 | 60億160万 | +4.36% | 9.13 | 0.83 |
| 03/15 | 1,110 | 1,140 | 1,100 | 1,110 | +0.91% | 62,500 | 60億5616万 | +5.61% | 9.22 | 0.84 |
| 03/14 | 1,080 | 1,110 | 1,080 | 1,100 | +2.8% | 51,900 | 60億160万 | +4.96% | 9.13 | 0.83 |
| 03/13 | 1,070 | 1,080 | 1,060 | 1,070 | -0.93% | 18,500 | 58億3792万 | +2.2% | 8.89 | 0.81 |
| 03/12 | 1,100 | 1,100 | 1,070 | 1,080 | -0.92% | 26,100 | 58億9248万 | +3.25% | 8.97 | 0.81 |
| 03/11 | 1,080 | 1,110 | 1,080 | 1,090 | 0% | 21,400 | 59億4704万 | +4.41% | 9.05 | 0.82 |
| 03/08 | 1,080 | 1,100 | 1,070 | 1,090 | +0.93% | 27,900 | 59億4704万 | +4.61% | 9.05 | 0.82 |
| 03/07 | 1,100 | 1,110 | 1,080 | 1,080 | -1.82% | 29,900 | 58億9248万 | +3.85% | 8.97 | 0.81 |
| 03/06 | 1,120 | 1,120 | 1,100 | 1,100 | -0.9% | 19,800 | 60億160万 | +6.08% | 9.13 | 0.83 |
| 03/05 | 1,110 | 1,130 | 1,100 | 1,110 | +0.91% | 22,800 | 60億5616万 | +7.45% | 9.22 | 0.84 |
| 03/04 | 1,140 | 1,150 | 1,100 | 1,100 | 0% | 38,700 | 60億160万 | +6.9% | 9.13 | 0.83 |
| 03/01 | 1,080 | 1,110 | 1,080 | 1,100 | +1.85% | 40,400 | 60億160万 | +7.21% | 9.13 | 0.83 |
| 02/28 | 1,120 | 1,120 | 1,060 | 1,080 | -1.82% | 50,800 | 58億9248万 | +5.68% | 8.97 | 0.81 |
| 02/27 | 1,090 | 1,190 | 1,080 | 1,100 | +3.77% | 250,100 | 60億160万 | +7.84% | 9.13 | 0.83 |
| 02/26 | 990 | 1,070 | 980 | 1,060 | +6% | 110,100 | 57億8336万 | +4.23% | 8.8 | 0.8 |
| 02/25 | 1,000 | 1,010 | 980 | 1,000 | 0% | 28,900 | 54億5600万 | -1.38% | 8.3 | 0.75 |
| 02/22 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 7,500 | 54億5600万 | -1.19% | 8.3 | 0.75 |
| 02/21 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 10,100 | 55億6512万 | +0.99% | 8.47 | 0.77 |
| 02/20 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 4,200 | 54億5600万 | -0.79% | 8.3 | 0.75 |
| 02/19 | 990 | 1,010 | 990 | 1,000 | 0% | 11,300 | 54億5600万 | -0.6% | 8.3 | 0.75 |
| 02/18 | 970 | 1,000 | 970 | 1,000 | +3.09% | 14,900 | 54億5600万 | -0.5% | 8.3 | 0.75 |
| 02/15 | 1,000 | 1,000 | 960 | 970 | -3% | 26,900 | 52億9232万 | -3.48% | 8.06 | 0.73 |
| 02/14 | 990 | 1,000 | 990 | 1,000 | +1.01% | 9,300 | 54億5600万 | -0.6% | 8.3 | 0.75 |
| 02/13 | 1,010 | 1,020 | 980 | 990 | -1.98% | 35,200 | 54億144万 | -1.3% | 8.22 | 0.75 |
| 02/12 | 1,020 | 1,040 | 1,010 | 1,010 | 0% | 23,400 | 55億1056万 | +0.9% | 8.39 | 0.76 |
| 02/08 | 1,050 | 1,050 | 990 | 1,010 | -3.81% | 61,900 | 55億1056万 | +1.3% | 8.39 | 0.76 |
| 02/07 | 1,070 | 1,070 | 1,040 | 1,050 | -0.94% | 30,500 | 57億2880万 | +5.74% | 8.72 | 0.79 |
| 02/06 | 1,060 | 1,070 | 1,050 | 1,060 | +1.92% | 27,900 | 57億8336万 | +7.29% | 8.8 | 0.8 |
| 02/05 | 1,050 | 1,070 | 1,030 | 1,040 | -0.95% | 86,300 | 56億7424万 | +5.91% | 8.64 | 0.78 |
| 02/04 | 1,030 | 1,060 | 1,030 | 1,050 | +1.94% | 50,700 | 57億2880万 | +7.58% | 8.72 | 0.79 |
| 02/01 | 1,040 | 1,050 | 1,010 | 1,030 | 0% | 84,000 | 56億1968万 | +6.4% | 8.55 | 0.78 |
| 01/31 | 1,020 | 1,030 | 1,010 | 1,030 | +0.98% | 27,700 | 56億1968万 | +6.96% | 8.55 | 0.78 |
| 01/30 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 11,300 | 55億6512万 | +6.47% | 8.47 | 0.77 |
| 01/29 | 990 | 1,020 | 990 | 1,000 | 0% | 15,100 | 54億5600万 | +5.04% | 8.3 | 0.75 |
| 01/28 | 1,010 | 1,030 | 980 | 1,000 | -2.91% | 59,400 | 54億5600万 | +5.71% | 8.3 | 0.75 |
| 01/25 | 1,030 | 1,030 | 1,010 | 1,030 | +3% | 28,600 | 56億1968万 | +9.46% | 8.55 | 0.78 |
| 01/24 | 1,010 | 1,010 | 990 | 1,000 | -1.96% | 23,400 | 54億5600万 | +6.95% | 8.3 | 0.75 |
| 01/23 | 1,010 | 1,030 | 1,000 | 1,020 | -1.92% | 72,600 | 55億6512万 | +9.56% | 8.47 | 0.77 |
| 01/22 | 980 | 1,040 | 970 | 1,040 | +6.12% | 101,400 | 56億7424万 | +12.31% | 8.64 | 0.78 |
| 01/21 | 970 | 980 | 950 | 980 | +2.08% | 31,900 | 53億4688万 | +6.52% | 8.14 | 0.74 |
| 01/18 | 960 | 970 | 950 | 960 | +2.13% | 35,000 | 52億3776万 | +4.69% | 7.97 | 0.72 |
| 01/17 | 960 | 970 | 930 | 940 | -2.08% | 27,300 | 51億2864万 | +2.84% | 7.81 | 0.71 |
| 01/16 | 980 | 980 | 950 | 960 | -1.03% | 22,600 | 52億3776万 | +5.38% | 7.97 | 0.72 |
| 01/15 | 1,000 | 1,000 | 970 | 970 | 0% | 26,400 | 52億9232万 | +6.95% | 8.06 | 0.73 |
| 01/11 | 1,020 | 1,020 | 960 | 970 | -3% | 56,500 | 52億9232万 | +7.54% | 8.06 | 0.73 |
| 01/10 | 980 | 1,020 | 960 | 1,000 | +2.04% | 71,700 | 54億5600万 | +11.48% | 8.3 | 0.75 |
| 01/09 | 940 | 990 | 930 | 980 | +4.26% | 68,800 | 53億4688万 | +9.99% | 8.14 | 0.74 |
| 01/08 | 930 | 950 | 930 | 940 | +1.08% | 19,300 | 51億2864万 | +6.09% | 7.81 | 0.71 |
| 01/07 | 920 | 940 | 910 | 930 | +1.09% | 17,600 | 50億7408万 | +5.32% | 7.72 | 0.7 |
| 01/04 | 920 | 940 | 910 | 920 | +1.1% | 32,800 | 50億1952万 | +4.55% | 7.64 | 0.69 |
| 2012 |
| 12/28 | 920 | 920 | 890 | 910 | -1.09% | 32,700 | - | +3.76% | - | - |
| 12/27 | 900 | 930 | 900 | 920 | +2.22% | 57,600 | - | +5.26% | - | - |
| 12/26 | 900 | 910 | 890 | 900 | +1.12% | 17,200 | - | +3.33% | - | - |
| 12/25 | 900 | 900 | 880 | 890 | +2.3% | 9,200 | - | +2.42% | - | - |
| 12/21 | 890 | 910 | 860 | 870 | -2.25% | 34,100 | - | +0.35% | - | - |
| 12/20 | 890 | 890 | 880 | 890 | -1.11% | 9,100 | - | +2.89% | - | - |
| 12/19 | 880 | 900 | 880 | 900 | +3.45% | 16,100 | - | +4.41% | - | - |
| 12/18 | 860 | 880 | 860 | 870 | +1.16% | 6,800 | - | +1.16% | - | - |
| 12/17 | 870 | 870 | 860 | 860 | -1.15% | 5,900 | - | +0.23% | - | - |
| 12/14 | 880 | 880 | 860 | 870 | -1.14% | 22,300 | - | +1.52% | - | - |
| 12/13 | 900 | 900 | 880 | 880 | -2.22% | 13,600 | - | +2.92% | - | - |
| 12/12 | 910 | 910 | 890 | 900 | +1.12% | 5,500 | - | +5.39% | - | - |
| 12/11 | 890 | 890 | 870 | 890 | -1.11% | 5,800 | - | +4.46% | - | - |
| 12/10 | 900 | 900 | 890 | 900 | 0% | 6,100 | - | +5.88% | - | - |
| 12/07 | 900 | 920 | 890 | 900 | +1.12% | 30,100 | - | +6.26% | - | - |
| 12/06 | 860 | 900 | 860 | 890 | +3.49% | 48,300 | - | +5.45% | - | - |
| 12/05 | 860 | 860 | 850 | 860 | 0% | 3,500 | - | +2.02% | - | - |
| 12/04 | 850 | 860 | 850 | 860 | +1.18% | 6,600 | - | +2.14% | - | - |
| 12/03 | 850 | 860 | 850 | 850 | 0% | 2,600 | - | +1.07% | - | - |
| 11/30 | 860 | 860 | 850 | 850 | 0% | 2,600 | - | +1.19% | - | - |
| 11/29 | 860 | 860 | 850 | 850 | +1.19% | 4,100 | - | +1.19% | - | - |
| 11/28 | 870 | 870 | 840 | 840 | -3.45% | 15,300 | - | 0% | - | - |
| 11/27 | 860 | 870 | 860 | 870 | +1.16% | 10,900 | - | +3.69% | - | - |
| 11/26 | 850 | 860 | 840 | 860 | +2.38% | 6,900 | - | +2.63% | - | - |
| 11/22 | 850 | 850 | 840 | 840 | 0% | 4,400 | - | +0.48% | - | - |
| 11/21 | 840 | 850 | 840 | 840 | 0% | 2,300 | - | +0.48% | - | - |
| 11/20 | 850 | 860 | 840 | 840 | -1.18% | 6,100 | - | +0.48% | - | - |
| 11/19 | 850 | 850 | 840 | 850 | +1.19% | 1,800 | - | +1.8% | - | - |
| 11/16 | 830 | 840 | 820 | 840 | +1.2% | 7,500 | - | +0.84% | - | - |
| 11/15 | 820 | 830 | 820 | 830 | +1.22% | 2,000 | - | -0.24% | - | - |
| 11/14 | 830 | 830 | 810 | 820 | -1.2% | 6,600 | - | -1.32% | - | - |
| 11/13 | 840 | 840 | 830 | 830 | 0% | 5,300 | - | 0% | - | - |
| 11/12 | 830 | 840 | 830 | 830 | 0% | 2,700 | - | 0% | - | - |
| 11/09 | 830 | 840 | 830 | 830 | 0% | 1,500 | - | 0% | - | - |
| 11/08 | 840 | 840 | 830 | 830 | -2.35% | 3,900 | - | +0.12% | - | - |
| 11/07 | 840 | 850 | 840 | 850 | +1.19% | 1,100 | - | +2.66% | - | - |
| 11/06 | 840 | 850 | 840 | 840 | 0% | 4,600 | - | +1.45% | - | - |
| 11/05 | 840 | 850 | 840 | 840 | 0% | 4,400 | - | +1.57% | - | - |
| 11/02 | 840 | 840 | 830 | 840 | +1.2% | 4,600 | - | +1.69% | - | - |
| 11/01 | 840 | 850 | 830 | 830 | -2.35% | 4,800 | - | +0.48% | - | - |
| 10/31 | 840 | 850 | 830 | 850 | +2.41% | 3,700 | - | +2.91% | - | - |
| 10/30 | 830 | 850 | 830 | 830 | -1.19% | 6,600 | - | +0.48% | - | - |
