株価チャート
2012/10/25～2013/03/29
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 | 1,565 | 1,565 | 1,465 | 1,510 | -4.43% | 5,800 | 51億3400万 | -6.79% | 29.85 | 1 |
| 03/28 | 1,615 | 1,615 | 1,580 | 1,580 | -3.66% | 4,000 | 53億7200万 | -2.35% | 31.23 | 1.05 |
| 03/27 | 1,570 | 1,640 | 1,565 | 1,640 | -10.14% | 13,600 | 55億7600万 | +1.61% | 32.42 | 1.09 |
| 03/26 | 1,790 | 1,845 | 1,780 | 1,825 | +1.39% | 8,800 | 62億500万 | +13.5% | 36.08 | 1.21 |
| 03/25 | 1,775 | 1,800 | 1,775 | 1,800 | +1.41% | 6,400 | 61億2000万 | +12.92% | 35.58 | 1.19 |
| 03/22 | 1,750 | 1,795 | 1,740 | 1,775 | +1.14% | 5,200 | 60億3500万 | +12.34% | 35.09 | 1.18 |
| 03/21 | 1,755 | 1,775 | 1,705 | 1,755 | +1.45% | 8,600 | 59億6700万 | +11.93% | 34.69 | 1.16 |
| 03/19 | 1,690 | 1,735 | 1,690 | 1,730 | +2.37% | 4,400 | 58億8200万 | +11.11% | 34.2 | 1.15 |
| 03/18 | 1,675 | 1,690 | 1,670 | 1,690 | +0.6% | 3,600 | 57億4600万 | +9.17% | 33.41 | 1.12 |
| 03/15 | 1,685 | 1,685 | 1,660 | 1,680 | +0.3% | 2,800 | 57億1200万 | +9.09% | 33.21 | 1.11 |
| 03/14 | 1,675 | 1,675 | 1,655 | 1,675 | 0% | 2,800 | 56億9500万 | +9.33% | 33.11 | 1.11 |
| 03/13 | 1,675 | 1,675 | 1,650 | 1,675 | 0% | 2,800 | 56億9500万 | +9.91% | 33.11 | 1.11 |
| 03/12 | 1,650 | 1,695 | 1,650 | 1,675 | +3.08% | 4,000 | 56億9500万 | +10.49% | 33.11 | 1.11 |
| 03/11 | 1,605 | 1,625 | 1,605 | 1,625 | +1.56% | 2,800 | 55億2500万 | +7.69% | 32.12 | 1.08 |
| 03/08 | 1,595 | 1,600 | 1,590 | 1,600 | +0.31% | 2,400 | 54億4000万 | +6.45% | 31.63 | 1.06 |
| 03/07 | 1,575 | 1,600 | 1,575 | 1,595 | +1.92% | 2,800 | 54億2300万 | +6.55% | 31.53 | 1.06 |
| 03/06 | 1,560 | 1,565 | 1,550 | 1,565 | +1.29% | 2,800 | 53億2100万 | +4.89% | 30.94 | 1.04 |
| 03/05 | 1,535 | 1,545 | 1,535 | 1,545 | +1.31% | 2,200 | 52億5300万 | +3.83% | 30.54 | 1.02 |
| 03/04 | 1,510 | 1,535 | 1,510 | 1,525 | +0.99% | 3,200 | 51億8500万 | +2.76% | 30.15 | 1.01 |
| 03/01 | 1,505 | 1,510 | 1,505 | 1,510 | +0.67% | 1,000 | 51億3400万 | +1.89% | 29.85 | 1 |
| 02/28 | 1,500 | 1,510 | 1,475 | 1,500 | -0.66% | 5,000 | 51億 | +1.42% | 29.65 | 0.99 |
| 02/27 | 1,510 | 1,515 | 1,510 | 1,510 | 0% | 2,600 | 51億3400万 | +2.23% | 29.85 | 1 |
| 02/26 | 1,495 | 1,510 | 1,495 | 1,510 | +0.67% | 1,200 | 51億3400万 | +2.37% | 29.85 | 1 |
| 02/25 | 1,500 | 1,500 | 1,475 | 1,500 | +0.33% | 3,400 | 51億 | +1.83% | 29.65 | 0.99 |
| 02/22 | 1,480 | 1,495 | 1,480 | 1,495 | +1.01% | 1,200 | 50億8300万 | +1.63% | 29.55 | 0.99 |
| 02/21 | 1,495 | 1,495 | 1,480 | 1,480 | 0% | 1,600 | 50億3200万 | +0.82% | 29.26 | 0.98 |
| 02/20 | 1,480 | 1,490 | 1,480 | 1,480 | 0% | 2,200 | 50億3200万 | +0.89% | 29.26 | 0.98 |
| 02/19 | 1,480 | 1,485 | 1,475 | 1,480 | +0.34% | 800 | 50億3200万 | +0.95% | 29.26 | 0.98 |
| 02/18 | 1,470 | 1,475 | 1,470 | 1,475 | +1.37% | 400 | 50億1500万 | +0.75% | 29.16 | 0.98 |
| 02/15 | 1,475 | 1,475 | 1,455 | 1,455 | -1.36% | 2,200 | 49億4700万 | -0.48% | 28.76 | 0.96 |
| 02/14 | 1,480 | 1,480 | 1,475 | 1,475 | -0.34% | 1,400 | 50億1500万 | +1.03% | 29.16 | 0.98 |
| 02/13 | 1,490 | 1,500 | 1,480 | 1,480 | -1% | 2,000 | 50億3200万 | +1.58% | 29.26 | 0.98 |
| 02/12 | 1,490 | 1,495 | 1,490 | 1,495 | +0.34% | 2,000 | 50億8300万 | +2.89% | 29.55 | 0.99 |
| 02/08 | 1,490 | 1,490 | 1,485 | 1,490 | +0.34% | 1,000 | 50億6600万 | +2.83% | 29.45 | 0.99 |
| 02/07 | 1,485 | 1,485 | 1,470 | 1,485 | +0.68% | 2,800 | 50億4900万 | +2.84% | 29.35 | 0.98 |
| 02/06 | 1,485 | 1,485 | 1,475 | 1,475 | -0.67% | 2,200 | 50億1500万 | +2.43% | 29.16 | 0.98 |
| 02/05 | 1,485 | 1,485 | 1,485 | 1,485 | -0.34% | 200 | 50億4900万 | +3.41% | 29.35 | 0.98 |
| 02/04 | 1,490 | 1,490 | 1,475 | 1,490 | +1.71% | 1,400 | 50億6600万 | +4.12% | 29.45 | 0.99 |
| 02/01 | 1,455 | 1,465 | 1,455 | 1,465 | 0% | 3,200 | 49億8100万 | +2.88% | 28.96 | 0.97 |
| 01/31 | 1,485 | 1,485 | 1,460 | 1,465 | +0.34% | 1,000 | 49億8100万 | +3.24% | 28.96 | 0.97 |
| 01/30 | 1,465 | 1,465 | 1,460 | 1,460 | -0.34% | 400 | 49億6400万 | +3.18% | 28.86 | 0.97 |
| 01/29 | 1,455 | 1,465 | 1,455 | 1,465 | +0.69% | 1,800 | 49億8100万 | +3.83% | 28.96 | 0.97 |
| 01/28 | 1,460 | 1,460 | 1,455 | 1,455 | -0.68% | 1,600 | 49億4700万 | +3.49% | 28.76 | 0.96 |
| 01/25 | 1,455 | 1,465 | 1,450 | 1,465 | +2.09% | 1,400 | 49億8100万 | +4.49% | 28.96 | 0.97 |
| 01/24 | 1,450 | 1,450 | 1,435 | 1,435 | -1.03% | 400 | 48億7900万 | +2.79% | 28.37 | 0.95 |
| 01/23 | 1,460 | 1,460 | 1,450 | 1,450 | -0.68% | 1,200 | 49億3000万 | +4.17% | 28.66 | 0.96 |
| 01/22 | 1,460 | 1,460 | 1,460 | 1,460 | +0.34% | 400 | 49億6400万 | +5.34% | 28.86 | 0.97 |
| 01/21 | 1,460 | 1,460 | 1,435 | 1,455 | +0.34% | 3,000 | 49億4700万 | +5.43% | 28.76 | 0.96 |
| 01/18 | 1,450 | 1,450 | 1,435 | 1,450 | +1.4% | 1,800 | 49億3000万 | +5.61% | 28.66 | 0.96 |
| 01/17 | 1,465 | 1,470 | 1,430 | 1,430 | -2.39% | 1,800 | 48億6200万 | +4.69% | 28.27 | 0.95 |
| 01/16 | 1,455 | 1,465 | 1,455 | 1,465 | +1.03% | 1,000 | 49億8100万 | +7.72% | 28.96 | 0.97 |
| 01/15 | 1,445 | 1,450 | 1,430 | 1,450 | +1.75% | 1,200 | 49億3000万 | +7.25% | 28.66 | 0.96 |
| 01/11 | 1,425 | 1,425 | 1,425 | 1,425 | +0.71% | 1,000 | 48億4500万 | +5.95% | 28.17 | 0.94 |
| 01/10 | 1,415 | 1,420 | 1,415 | 1,415 | 0% | 800 | 48億1100万 | +5.68% | 27.97 | 0.94 |
| 01/09 | 1,410 | 1,415 | 1,410 | 1,415 | +1.8% | 400 | 48億1100万 | +6.15% | 27.97 | 0.94 |
| 01/08 | 1,385 | 1,415 | 1,385 | 1,390 | +0.36% | 800 | 47億2600万 | +4.75% | 27.48 | 0.92 |
| 01/07 | 1,390 | 1,390 | 1,380 | 1,385 | -0.36% | 1,800 | 47億900万 | +4.77% | 27.38 | 0.92 |
| 01/04 | 1,420 | 1,420 | 1,390 | 1,390 | +0.36% | 400 | 47億2600万 | +5.46% | 27.48 | 0.92 |
| 2012 |
| 12/28 | 1,380 | 1,395 | 1,380 | 1,385 | +0.73% | 1,400 | - | +5.48% | - | - |
| 12/27 | 1,375 | 1,385 | 1,375 | 1,375 | 0% | 800 | - | +5.12% | - | - |
| 12/26 | 1,375 | 1,375 | 1,370 | 1,375 | +1.1% | 1,000 | - | +5.53% | - | - |
| 12/25 | 1,340 | 1,360 | 1,340 | 1,360 | +3.82% | 1,000 | - | +4.7% | - | - |
| 12/21 | 1,350 | 1,355 | 1,310 | 1,310 | -1.87% | 2,400 | - | +1.16% | - | - |
| 12/20 | 1,350 | 1,360 | 1,335 | 1,335 | -2.55% | 2,600 | - | +3.25% | - | - |
| 12/19 | 1,355 | 1,370 | 1,355 | 1,370 | +0.74% | 400 | - | +6.2% | - | - |
| 12/18 | 1,345 | 1,360 | 1,340 | 1,360 | +1.12% | 1,200 | - | +5.75% | - | - |
| 12/17 | 1,345 | 1,345 | 1,345 | 1,345 | 0% | 400 | - | +4.83% | - | - |
| 12/14 | 1,335 | 1,350 | 1,335 | 1,345 | +1.51% | 1,400 | - | +5.16% | - | - |
| 12/12 | 1,335 | 1,340 | 1,310 | 1,325 | -1.12% | 2,200 | - | +3.84% | - | - |
| 12/11 | 1,300 | 1,340 | 1,300 | 1,340 | +3.08% | 3,400 | - | +5.18% | - | - |
| 12/10 | 1,300 | 1,300 | 1,295 | 1,300 | +0.39% | 1,200 | - | +2.2% | - | - |
| 12/07 | 1,290 | 1,300 | 1,290 | 1,295 | +0.78% | 2,000 | - | +1.97% | - | - |
| 12/06 | 1,280 | 1,285 | 1,280 | 1,285 | 0% | 1,000 | - | +1.18% | - | - |
| 12/05 | 1,270 | 1,285 | 1,270 | 1,285 | +1.18% | 2,200 | - | +1.18% | - | - |
| 12/04 | 1,275 | 1,280 | 1,270 | 1,270 | 0% | 1,800 | - | +0.08% | - | - |
| 12/03 | 1,270 | 1,275 | 1,270 | 1,270 | +0.4% | 1,200 | - | +0.08% | - | - |
| 11/30 | 1,265 | 1,275 | 1,265 | 1,265 | -1.17% | 2,600 | - | -0.32% | - | - |
| 11/29 | 1,270 | 1,280 | 1,270 | 1,280 | 0% | 400 | - | +0.79% | - | - |
| 11/28 | 1,265 | 1,280 | 1,265 | 1,280 | +1.19% | 600 | - | +0.87% | - | - |
| 11/27 | 1,285 | 1,285 | 1,265 | 1,265 | 0% | 600 | - | -0.39% | - | - |
| 11/26 | 1,275 | 1,275 | 1,260 | 1,265 | -0.78% | 4,600 | - | -0.47% | - | - |
| 11/22 | 1,250 | 1,275 | 1,250 | 1,275 | +1.59% | 2,600 | - | +0.39% | - | - |
| 11/21 | 1,275 | 1,275 | 1,250 | 1,255 | -0.4% | 3,000 | - | -1.18% | - | - |
| 11/20 | 1,255 | 1,260 | 1,255 | 1,260 | -0.4% | 2,800 | - | -0.79% | - | - |
| 11/19 | 1,265 | 1,270 | 1,265 | 1,265 | 0% | 1,800 | - | -0.39% | - | - |
| 11/16 | 1,265 | 1,265 | 1,260 | 1,265 | +0.4% | 1,000 | - | -0.39% | - | - |
| 11/15 | 1,260 | 1,265 | 1,260 | 1,260 | 0% | 600 | - | -0.63% | - | - |
| 11/14 | 1,265 | 1,265 | 1,260 | 1,260 | -0.4% | 600 | - | -0.63% | - | - |
| 11/13 | 1,265 | 1,265 | 1,265 | 1,265 | 0% | 400 | - | -0.32% | - | - |
| 11/12 | 1,280 | 1,280 | 1,265 | 1,265 | -1.17% | 400 | - | -0.24% | - | - |
| 11/09 | 1,280 | 1,280 | 1,280 | 1,280 | +1.19% | 200 | - | +0.95% | - | - |
| 11/08 | 1,260 | 1,275 | 1,255 | 1,265 | +0.4% | 800 | - | -0.24% | - | - |
| 11/07 | 1,275 | 1,275 | 1,260 | 1,260 | -1.56% | 600 | - | -0.71% | - | - |
| 11/05 | 1,270 | 1,280 | 1,270 | 1,280 | +0.39% | 800 | - | +0.87% | - | - |
| 11/02 | 1,270 | 1,275 | 1,270 | 1,275 | +0.39% | 600 | - | +0.47% | - | - |
| 10/31 | 1,280 | 1,280 | 1,270 | 1,270 | -0.78% | 600 | - | +0.08% | - | - |
| 10/30 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 200 | - | +0.79% | - | - |
| 10/29 | 1,295 | 1,295 | 1,280 | 1,280 | +0.79% | 800 | - | +0.79% | - | - |
| 10/26 | 1,275 | 1,275 | 1,270 | 1,270 | +0.4% | 400 | - | -0.16% | - | - |
| 10/25 | 1,270 | 1,270 | 1,265 | 1,265 | -0.78% | 400 | - | -0.71% | - | - |
