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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 1,520 | 1,520 | 1,470 | 1,470 | -2% | 26,300 | 100億4930万 | +1.52% | 9.98 | 0.98 |
| 03/28 | 1,500 | 1,510 | 1,450 | 1,500 | -0.66% | 44,500 | 102億5438万 | +4.02% | 10.18 | 1 |
| 03/27 | 1,520 | 1,520 | 1,490 | 1,510 | -1.95% | 24,400 | 103億2275万 | +5.15% | 10.25 | 1.01 |
| 03/26 | 1,540 | 1,550 | 1,520 | 1,540 | +0.65% | 47,300 | 105億2783万 | +7.84% | 10.45 | 1.03 |
| 03/25 | 1,570 | 1,570 | 1,530 | 1,530 | +1.32% | 54,000 | 104億5947万 | +7.9% | 10.39 | 1.02 |
| 03/22 | 1,520 | 1,540 | 1,510 | 1,510 | -1.31% | 34,000 | 103億2275万 | +7.24% | 10.25 | 1.01 |
| 03/21 | 1,500 | 1,550 | 1,500 | 1,530 | +3.38% | 97,100 | 104億5947万 | +9.36% | 10.39 | 1.02 |
| 03/19 | 1,480 | 1,510 | 1,470 | 1,480 | +1.37% | 47,500 | 101億1766万 | +6.63% | 10.05 | 0.99 |
| 03/18 | 1,470 | 1,490 | 1,460 | 1,460 | 0% | 32,000 | 99億8093万 | +5.64% | 9.91 | 0.98 |
| 03/15 | 1,460 | 1,490 | 1,450 | 1,460 | 0% | 33,100 | 99億8093万 | +5.72% | 9.91 | 0.98 |
| 03/14 | 1,480 | 1,490 | 1,450 | 1,460 | -1.35% | 34,600 | 99億8093万 | +5.64% | 9.91 | 0.98 |
| 03/13 | 1,450 | 1,490 | 1,430 | 1,480 | +1.37% | 64,300 | 101億1766万 | +7.01% | 10.05 | 0.99 |
| 03/12 | 1,530 | 1,530 | 1,450 | 1,460 | -5.81% | 123,400 | 99億8093万 | +5.64% | 9.91 | 0.98 |
| 03/11 | 1,600 | 1,620 | 1,520 | 1,550 | -1.27% | 208,500 | 105億9620万 | +12.32% | 10.52 | 1.04 |
| 03/08 | 1,470 | 1,710 | 1,460 | 1,570 | +6.8% | 1,363,000 | 107億3292万 | +14.26% | 10.66 | 1.05 |
| 03/07 | 1,420 | 1,470 | 1,400 | 1,470 | +5% | 164,100 | 100億4930万 | +7.53% | 9.98 | 0.98 |
| 03/06 | 1,350 | 1,400 | 1,350 | 1,400 | +4.48% | 88,800 | 95億7076万 | +2.71% | 9.5 | 0.94 |
| 03/05 | 1,360 | 1,370 | 1,340 | 1,340 | -0.74% | 15,900 | 91億6058万 | -1.69% | 9.1 | 0.9 |
| 03/04 | 1,360 | 1,370 | 1,330 | 1,350 | -0.74% | 30,500 | 92億2894万 | -1.03% | 9.16 | 0.9 |
| 03/01 | 1,370 | 1,380 | 1,350 | 1,360 | -0.73% | 17,700 | 92億9731万 | -0.22% | 9.23 | 0.91 |
| 02/28 | 1,400 | 1,400 | 1,360 | 1,370 | 0% | 33,200 | 93億6567万 | +0.51% | 9.3 | 0.92 |
| 02/27 | 1,350 | 1,400 | 1,340 | 1,370 | +1.48% | 54,200 | 93億6567万 | +0.66% | 9.3 | 0.92 |
| 02/26 | 1,310 | 1,360 | 1,310 | 1,350 | 0% | 26,800 | 92億2894万 | -0.88% | 9.16 | 0.9 |
| 02/25 | 1,330 | 1,350 | 1,320 | 1,350 | +2.27% | 23,600 | 92億2894万 | -0.88% | 9.16 | 0.9 |
| 02/22 | 1,320 | 1,320 | 1,290 | 1,320 | -1.49% | 34,000 | 90億2386万 | -2.94% | 8.96 | 0.88 |
| 02/21 | 1,340 | 1,340 | 1,310 | 1,340 | 0% | 22,500 | 91億6058万 | -1.25% | 9.1 | 0.9 |
| 02/20 | 1,330 | 1,360 | 1,320 | 1,340 | +2.29% | 33,700 | 91億6058万 | -1.11% | 9.1 | 0.9 |
| 02/19 | 1,300 | 1,330 | 1,300 | 1,310 | +0.77% | 27,700 | 89億5549万 | -3.25% | 8.89 | 0.88 |
| 02/18 | 1,270 | 1,300 | 1,270 | 1,300 | +3.17% | 12,700 | 88億8713万 | -3.99% | 8.83 | 0.87 |
| 02/15 | 1,290 | 1,300 | 1,210 | 1,260 | -2.33% | 61,700 | 86億1368万 | -6.94% | 8.55 | 0.84 |
| 02/14 | 1,250 | 1,310 | 1,250 | 1,290 | +2.38% | 56,000 | 88億1877万 | -4.87% | 8.76 | 0.86 |
| 02/13 | 1,330 | 1,330 | 1,250 | 1,260 | -5.26% | 55,200 | 86億1368万 | -7.01% | 8.55 | 0.84 |
| 02/12 | 1,400 | 1,400 | 1,330 | 1,330 | -7.64% | 89,600 | 90億9222万 | -1.99% | 9.03 | 0.89 |
| 02/08 | 1,470 | 1,470 | 1,410 | 1,440 | -2.04% | 50,600 | 98億4421万 | +6.43% | 9.78 | 0.96 |
| 02/07 | 1,490 | 1,500 | 1,440 | 1,470 | -1.34% | 63,400 | 100億4930万 | +9.29% | 9.98 | 0.98 |
| 02/06 | 1,510 | 1,520 | 1,480 | 1,490 | +1.36% | 123,600 | 101億8602万 | +11.53% | 10.12 | 1 |
| 02/05 | 1,400 | 1,540 | 1,390 | 1,470 | +4.26% | 370,400 | 100億4930万 | +10.86% | 9.98 | 0.98 |
| 02/04 | 1,390 | 1,450 | 1,380 | 1,410 | +2.17% | 93,300 | 96億3912万 | +7.22% | 9.57 | 0.94 |
| 02/01 | 1,400 | 1,410 | 1,380 | 1,380 | -1.43% | 32,300 | 94億3403万 | +5.67% | 9.37 | 0.92 |
| 01/31 | 1,390 | 1,400 | 1,380 | 1,400 | +1.45% | 43,600 | 95億7076万 | +7.69% | 9.5 | 0.94 |
| 01/30 | 1,420 | 1,430 | 1,370 | 1,380 | -1.43% | 69,500 | 94億3403万 | +6.65% | 9.37 | 0.92 |
| 01/29 | 1,350 | 1,440 | 1,340 | 1,400 | +3.7% | 120,000 | 95億7076万 | +8.95% | 9.5 | 0.94 |
| 01/28 | 1,370 | 1,380 | 1,330 | 1,350 | +0.75% | 27,400 | 92億2894万 | +5.88% | 9.16 | 0.9 |
| 01/25 | 1,350 | 1,370 | 1,330 | 1,340 | -0.74% | 43,100 | 91億6058万 | +5.76% | 9.1 | 0.9 |
| 01/24 | 1,310 | 1,350 | 1,300 | 1,350 | +2.27% | 57,800 | 92億2894万 | +7.06% | 9.16 | 0.9 |
| 01/23 | 1,360 | 1,370 | 1,300 | 1,320 | -5.04% | 86,300 | 90億2386万 | +5.43% | 8.96 | 0.88 |
| 01/22 | 1,550 | 1,610 | 1,340 | 1,390 | +2.21% | 641,800 | 95億239万 | +11.65% | 9.44 | 0.93 |
| 01/21 | 1,300 | 1,380 | 1,280 | 1,360 | +5.43% | 186,600 | 92億9731万 | +10.03% | 9.23 | 0.91 |
| 01/18 | 1,280 | 1,300 | 1,270 | 1,290 | +2.38% | 31,600 | 88億1877万 | +5.05% | 8.76 | 0.86 |
| 01/17 | 1,280 | 1,310 | 1,250 | 1,260 | -2.33% | 72,500 | 86億1368万 | +3.11% | 8.55 | 0.84 |
| 01/16 | 1,300 | 1,300 | 1,280 | 1,290 | -0.77% | 48,800 | 88億1877万 | +5.91% | 8.76 | 0.86 |
| 01/15 | 1,310 | 1,320 | 1,300 | 1,300 | -0.76% | 29,600 | 88億8713万 | +7.35% | 8.83 | 0.87 |
| 01/11 | 1,320 | 1,330 | 1,290 | 1,310 | 0% | 39,200 | 89億5549万 | +8.71% | 8.89 | 0.88 |
| 01/10 | 1,320 | 1,330 | 1,300 | 1,310 | +0.77% | 24,400 | 89億5549万 | +9.35% | 8.89 | 0.88 |
| 01/09 | 1,250 | 1,320 | 1,250 | 1,300 | +1.56% | 25,300 | 88億8713万 | +9.06% | 8.83 | 0.87 |
| 01/08 | 1,280 | 1,300 | 1,270 | 1,280 | -1.54% | 22,700 | 87億5041万 | +8.02% | 8.69 | 0.86 |
| 01/07 | 1,270 | 1,320 | 1,260 | 1,300 | +4.84% | 65,100 | 88億8713万 | +10.26% | 8.83 | 0.87 |
| 01/04 | 1,260 | 1,260 | 1,240 | 1,240 | +0.81% | 27,500 | 84億7696万 | +5.8% | 8.42 | 0.83 |
| 2012 |
| 12/28 | 1,260 | 1,260 | 1,220 | 1,230 | -1.6% | 16,000 | - | +5.4% | - | - |
| 12/27 | 1,270 | 1,270 | 1,240 | 1,250 | +0.81% | 34,800 | - | +7.57% | - | - |
| 12/26 | 1,220 | 1,250 | 1,210 | 1,240 | +4.2% | 22,500 | - | +7.27% | - | - |
| 12/25 | 1,210 | 1,220 | 1,190 | 1,190 | +0.85% | 19,800 | - | +3.3% | - | - |
| 12/21 | 1,250 | 1,250 | 1,170 | 1,180 | -4.07% | 42,700 | - | +2.88% | - | - |
| 12/20 | 1,250 | 1,250 | 1,220 | 1,230 | -2.38% | 53,100 | - | +7.71% | - | - |
| 12/19 | 1,170 | 1,260 | 1,150 | 1,260 | +9.57% | 127,900 | - | +11.11% | - | - |
| 12/18 | 1,160 | 1,170 | 1,150 | 1,150 | 0% | 25,200 | - | +2.22% | - | - |
| 12/17 | 1,170 | 1,170 | 1,150 | 1,150 | -0.86% | 7,000 | - | +2.59% | - | - |
| 12/14 | 1,180 | 1,180 | 1,160 | 1,160 | -1.69% | 14,200 | - | +3.66% | - | - |
| 12/13 | 1,150 | 1,190 | 1,150 | 1,180 | +3.51% | 38,300 | - | +5.55% | - | - |
| 12/12 | 1,140 | 1,160 | 1,140 | 1,140 | 0% | 3,000 | - | +2.15% | - | - |
| 12/11 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 5,700 | - | +2.15% | - | - |
| 12/10 | 1,150 | 1,160 | 1,140 | 1,160 | +0.87% | 8,000 | - | +3.94% | - | - |
| 12/07 | 1,170 | 1,170 | 1,150 | 1,150 | -0.86% | 15,700 | - | +3.05% | - | - |
| 12/06 | 1,140 | 1,160 | 1,140 | 1,160 | +1.75% | 9,300 | - | +3.94% | - | - |
| 12/05 | 1,130 | 1,150 | 1,130 | 1,140 | +0.88% | 8,800 | - | +2.33% | - | - |
| 12/04 | 1,150 | 1,150 | 1,120 | 1,130 | -1.74% | 16,800 | - | +1.62% | - | - |
| 12/03 | 1,140 | 1,180 | 1,140 | 1,150 | +0.88% | 38,200 | - | +3.42% | - | - |
| 11/30 | 1,150 | 1,150 | 1,140 | 1,140 | 0% | 10,200 | - | +2.61% | - | - |
| 11/29 | 1,130 | 1,150 | 1,130 | 1,140 | +0.88% | 10,300 | - | +2.61% | - | - |
| 11/28 | 1,130 | 1,140 | 1,120 | 1,130 | -0.88% | 9,100 | - | +1.62% | - | - |
| 11/27 | 1,120 | 1,140 | 1,110 | 1,140 | +1.79% | 17,700 | - | +2.52% | - | - |
| 11/26 | 1,160 | 1,160 | 1,120 | 1,120 | 0% | 15,800 | - | +0.9% | - | - |
| 11/22 | 1,120 | 1,140 | 1,120 | 1,120 | +0.9% | 12,900 | - | +0.99% | - | - |
| 11/21 | 1,110 | 1,120 | 1,100 | 1,110 | +0.91% | 3,100 | - | +0.18% | - | - |
| 11/20 | 1,130 | 1,140 | 1,100 | 1,100 | -1.79% | 13,300 | - | -0.54% | - | - |
| 11/19 | 1,090 | 1,140 | 1,090 | 1,120 | +3.7% | 18,100 | - | +1.45% | - | - |
| 11/16 | 1,030 | 1,080 | 1,030 | 1,080 | +1.89% | 12,800 | - | -1.91% | - | - |
| 11/15 | 1,040 | 1,060 | 1,040 | 1,060 | +3.92% | 8,900 | - | -3.55% | - | - |
| 11/14 | 1,030 | 1,030 | 1,010 | 1,020 | -0.97% | 13,900 | - | -7.1% | - | - |
| 11/13 | 1,050 | 1,060 | 1,020 | 1,030 | -1.9% | 18,200 | - | -6.28% | - | - |
| 11/12 | 1,060 | 1,090 | 1,050 | 1,050 | -5.41% | 37,500 | - | -4.63% | - | - |
| 11/09 | 1,110 | 1,130 | 1,080 | 1,110 | -0.89% | 21,900 | - | +0.73% | - | - |
| 11/08 | 1,140 | 1,150 | 1,120 | 1,120 | -2.61% | 11,300 | - | +1.73% | - | - |
| 11/07 | 1,140 | 1,160 | 1,130 | 1,150 | +2.68% | 8,800 | - | +4.55% | - | - |
| 11/06 | 1,150 | 1,150 | 1,120 | 1,120 | -2.61% | 11,800 | - | +2% | - | - |
| 11/05 | 1,160 | 1,160 | 1,140 | 1,150 | -0.86% | 7,900 | - | +4.93% | - | - |
| 11/02 | 1,140 | 1,160 | 1,130 | 1,160 | +1.75% | 12,300 | - | +5.94% | - | - |
| 11/01 | 1,130 | 1,140 | 1,110 | 1,140 | +1.79% | 13,300 | - | +4.3% | - | - |
| 10/31 | 1,110 | 1,130 | 1,090 | 1,120 | +2.75% | 17,800 | - | +2.56% | - | - |
| 10/30 | 1,130 | 1,140 | 1,090 | 1,090 | -3.54% | 36,700 | - | -0.27% | - | - |
