株価チャート
2012/08/16～2013/03/29
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 | 2,360 | 2,360 | 2,360 | 2,360 | -0.42% | 400 | 23億6000万 | +3.06% | 71.94 | 0.26 |
| 03/28 | 2,380 | 2,385 | 2,370 | 2,370 | -0.42% | 1,800 | 23億7000万 | +3.9% | 72.25 | 0.26 |
| 03/27 | 2,370 | 2,380 | 2,370 | 2,380 | -2.86% | 400 | 23億8000万 | +4.85% | 72.55 | 0.26 |
| 03/26 | 2,410 | 2,450 | 2,410 | 2,450 | 0% | 600 | 24億5000万 | +8.5% | 74.69 | 0.27 |
| 03/25 | 2,430 | 2,475 | 2,430 | 2,450 | +1.24% | 1,800 | 24億5000万 | +9.18% | 74.69 | 0.27 |
| 03/22 | 2,400 | 2,500 | 2,400 | 2,420 | +1.68% | 4,200 | 24億2000万 | +8.52% | 73.77 | 0.27 |
| 03/21 | 2,590 | 2,590 | 2,380 | 2,380 | -6.85% | 5,400 | 23億8000万 | +7.3% | 72.55 | 0.26 |
| 03/19 | 2,425 | 2,555 | 2,425 | 2,555 | +7.13% | 400 | 25億5500万 | +15.77% | 77.89 | 0.28 |
| 03/18 | 2,350 | 2,385 | 2,345 | 2,385 | +1.49% | 800 | 23億8500万 | +8.9% | 72.71 | 0.26 |
| 03/15 | 2,300 | 2,350 | 2,300 | 2,350 | +2.17% | 1,200 | 23億5000万 | +7.8% | 71.64 | 0.26 |
| 03/14 | 2,350 | 2,350 | 2,300 | 2,300 | -3.16% | 3,000 | 23億 | +5.89% | 70.12 | 0.25 |
| 03/13 | 2,375 | 2,375 | 2,375 | 2,375 | -1.66% | 200 | 23億7500万 | +9.7% | 72.4 | 0.26 |
| 03/12 | 2,375 | 2,415 | 2,345 | 2,415 | -1.43% | 800 | 24億1500万 | +12.12% | 73.62 | 0.27 |
| 03/11 | 2,375 | 2,450 | 2,375 | 2,450 | +4.7% | 6,600 | 24億5000万 | +14.43% | 74.69 | 0.27 |
| 03/08 | 2,145 | 2,370 | 2,145 | 2,340 | +9.35% | 9,400 | 23億4000万 | +10.01% | 71.33 | 0.26 |
| 03/07 | 2,250 | 2,250 | 2,140 | 2,140 | -6.75% | 4,800 | 21億4000万 | +1.09% | 65.24 | 0.24 |
| 03/06 | 2,140 | 2,295 | 2,140 | 2,295 | +7.49% | 4,000 | 22億9500万 | +8.51% | 69.96 | 0.25 |
| 03/05 | 2,135 | 2,140 | 2,135 | 2,135 | +0.23% | 1,400 | 21億3500万 | +1.43% | 65.09 | 0.24 |
| 03/04 | 2,115 | 2,130 | 2,115 | 2,130 | +1.43% | 1,400 | 21億3000万 | +1.33% | 64.93 | 0.23 |
| 03/01 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 21億 | 0% | 64.02 | 0.23 |
| 02/28 | 2,090 | 2,100 | 2,090 | 2,100 | +0.48% | 2,200 | 21億 | +0.1% | 64.02 | 0.23 |
| 02/27 | 2,085 | 2,090 | 2,085 | 2,090 | 0% | 2,800 | 20億9000万 | -0.38% | 63.71 | 0.23 |
| 02/26 | 2,100 | 2,110 | 2,090 | 2,090 | 0% | 3,400 | 20億9000万 | -0.52% | 63.71 | 0.23 |
| 02/25 | 2,110 | 2,110 | 2,090 | 2,090 | -0.95% | 600 | 20億9000万 | -0.71% | 63.71 | 0.23 |
| 02/22 | 2,110 | 2,110 | 2,110 | 2,110 | -0.24% | 600 | 21億1000万 | 0% | 64.32 | 0.23 |
| 02/21 | 2,110 | 2,125 | 2,110 | 2,115 | +0.71% | 1,400 | 21億1500万 | +0.14% | 64.48 | 0.23 |
| 02/20 | 2,120 | 2,120 | 2,100 | 2,100 | +0.24% | 2,000 | 21億 | -0.62% | 64.02 | 0.23 |
| 02/19 | 2,095 | 2,095 | 2,095 | 2,095 | -0.24% | 400 | 20億9500万 | -0.95% | 63.87 | 0.23 |
| 02/18 | 2,100 | 2,100 | 2,095 | 2,100 | 0% | 1,600 | 21億 | -0.62% | 64.02 | 0.23 |
| 02/15 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 400 | 21億 | -0.47% | 64.02 | 0.23 |
| 02/14 | 2,120 | 2,120 | 2,090 | 2,100 | -0.71% | 2,000 | 21億 | -0.33% | 64.02 | 0.23 |
| 02/13 | 2,135 | 2,135 | 2,115 | 2,115 | -0.94% | 600 | 21億1500万 | +0.48% | 64.48 | 0.23 |
| 02/12 | 2,140 | 2,140 | 2,135 | 2,135 | +0.47% | 400 | 21億3500万 | +1.67% | 65.09 | 0.24 |
| 02/08 | 2,140 | 2,155 | 2,115 | 2,125 | -0.93% | 1,000 | 21億2500万 | +1.43% | 64.78 | 0.23 |
| 02/07 | 2,145 | 2,145 | 2,145 | 2,145 | +0.7% | 600 | 21億4500万 | +2.58% | 65.39 | 0.24 |
| 02/05 | 2,130 | 2,130 | 2,130 | 2,130 | +0.95% | 400 | 21億3000万 | +2.16% | 64.93 | 0.23 |
| 02/01 | 2,100 | 2,110 | 2,100 | 2,110 | +1.69% | 1,200 | 21億1000万 | +1.44% | 64.32 | 0.23 |
| 01/31 | 2,105 | 2,105 | 2,075 | 2,075 | -1.66% | 1,600 | 20億7500万 | -0.05% | 63.26 | 0.23 |
| 01/30 | 2,100 | 2,110 | 2,100 | 2,110 | +0.48% | 1,000 | 21億1000万 | +1.78% | 64.32 | 0.23 |
| 01/29 | 2,100 | 2,100 | 2,100 | 2,100 | +1.2% | 1,800 | 21億 | +1.55% | 64.02 | 0.23 |
| 01/28 | 2,075 | 2,075 | 2,075 | 2,075 | +0.97% | 200 | 20億7500万 | +0.53% | 63.26 | 0.23 |
| 01/24 | 2,055 | 2,055 | 2,055 | 2,055 | 0% | 400 | 20億5500万 | -0.24% | 62.65 | 0.23 |
| 01/22 | 2,100 | 2,100 | 2,055 | 2,055 | -0.96% | 3,200 | 20億5500万 | -0.15% | 62.65 | 0.23 |
| 01/21 | 2,105 | 2,105 | 2,075 | 2,075 | +0.73% | 1,000 | 20億7500万 | +0.97% | 63.26 | 0.23 |
| 01/18 | 2,080 | 2,080 | 2,050 | 2,060 | -1.9% | 2,600 | 20億6000万 | +0.39% | 62.8 | 0.23 |
| 01/17 | 2,155 | 2,155 | 2,100 | 2,100 | -2.55% | 2,400 | 21億 | +2.49% | 64.02 | 0.23 |
| 01/16 | 2,160 | 2,160 | 2,155 | 2,155 | -1.82% | 400 | 21億5500万 | +5.38% | 65.7 | 0.24 |
| 01/15 | 2,195 | 2,195 | 2,195 | 2,195 | -1.35% | 200 | 21億9500万 | +7.7% | 66.91 | 0.24 |
| 01/11 | 2,150 | 2,225 | 2,150 | 2,225 | +3.49% | 600 | 22億2500万 | +9.55% | 67.83 | 0.25 |
| 01/10 | 2,175 | 2,175 | 2,150 | 2,150 | +0.47% | 1,000 | 21億5000万 | +6.33% | 65.54 | 0.24 |
| 01/09 | 2,100 | 2,140 | 2,100 | 2,140 | 0% | 600 | 21億4000万 | +6.15% | 65.24 | 0.24 |
| 01/08 | 2,060 | 2,140 | 2,060 | 2,140 | +3.88% | 400 | 21億4000万 | +6.47% | 65.24 | 0.24 |
| 01/04 | 2,060 | 2,060 | 2,060 | 2,060 | +2.23% | 600 | 20億6000万 | +2.9% | 62.8 | 0.23 |
| 2012 |
| 12/27 | 2,015 | 2,015 | 2,015 | 2,015 | -0.74% | 200 | - | +0.75% | - | - |
| 12/25 | 2,030 | 2,030 | 2,030 | 2,030 | -0.49% | 200 | - | +1.25% | - | - |
| 12/20 | 2,040 | 2,040 | 2,040 | 2,040 | +2% | 600 | - | +1.44% | - | - |
| 12/19 | 2,000 | 2,000 | 2,000 | 2,000 | -0.74% | 200 | - | -0.84% | - | - |
| 12/18 | 2,015 | 2,015 | 2,015 | 2,015 | -0.25% | 200 | - | -0.44% | - | - |
| 12/17 | 2,045 | 2,050 | 2,020 | 2,020 | +0.75% | 1,200 | - | -0.49% | - | - |
| 12/13 | 2,000 | 2,005 | 2,000 | 2,005 | +0.25% | 800 | - | -1.62% | - | - |
| 12/12 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 800 | - | -2.49% | - | - |
| 12/11 | 1,990 | 2,000 | 1,990 | 2,000 | 0% | 1,000 | - | -3.15% | - | - |
| 12/10 | 2,025 | 2,025 | 2,000 | 2,000 | +0.5% | 1,200 | - | -3.8% | - | - |
| 12/07 | 2,005 | 2,005 | 1,990 | 1,990 | -0.5% | 800 | - | -5.06% | - | - |
| 12/06 | 2,000 | 2,000 | 2,000 | 2,000 | +0.76% | 400 | - | -5.39% | - | - |
| 12/05 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 200 | - | -6.81% | - | - |
| 12/04 | 1,995 | 1,995 | 1,985 | 1,985 | -0.25% | 400 | - | -7.63% | - | - |
| 12/03 | 1,990 | 1,990 | 1,990 | 1,990 | -0.5% | 200 | - | -8.13% | - | - |
| 11/30 | 2,000 | 2,000 | 2,000 | 2,000 | +1.27% | 200 | - | -8.34% | - | - |
| 11/29 | 1,985 | 1,985 | 1,975 | 1,975 | -1.25% | 400 | - | -10.31% | - | - |
| 11/28 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | - | -10.03% | - | - |
| 11/27 | 2,000 | 2,040 | 2,000 | 2,000 | 0% | 1,200 | - | -10.75% | - | - |
| 11/26 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | - | -11.54% | - | - |
| 11/22 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -12.32% | - | - |
| 11/20 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 800 | - | -13.16% | - | - |
| 11/16 | 1,990 | 1,990 | 1,990 | 1,990 | +1.53% | 1,000 | - | -14.41% | - | - |
| 11/15 | 1,960 | 1,960 | 1,960 | 1,960 | -2% | 400 | - | -16.42% | - | - |
| 11/14 | 2,140 | 2,140 | 2,000 | 2,000 | -6.76% | 1,000 | - | -15.5% | - | - |
| 11/13 | 2,145 | 2,210 | 2,145 | 2,145 | -0.92% | 800 | - | -10.36% | - | - |
| 11/12 | 2,175 | 2,175 | 2,165 | 2,165 | -1.81% | 600 | - | -10.2% | - | - |
| 11/06 | 2,205 | 2,205 | 2,205 | 2,205 | +1.38% | 400 | - | -9.11% | - | - |
| 11/05 | 2,175 | 2,175 | 2,175 | 2,175 | +0.93% | 200 | - | -10.79% | - | - |
| 11/02 | 2,155 | 2,195 | 2,155 | 2,155 | -3.58% | 1,000 | - | -12% | - | - |
| 11/01 | 2,230 | 2,235 | 2,230 | 2,235 | -3.25% | 1,000 | - | -9.29% | - | - |
| 10/29 | 2,310 | 2,310 | 2,310 | 2,310 | -1.7% | 200 | - | -6.67% | - | - |
| 10/24 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 600 | - | -5.28% | - | - |
| 10/23 | 2,365 | 2,365 | 2,350 | 2,350 | -3.89% | 400 | - | -5.36% | - | - |
| 10/22 | 2,445 | 2,445 | 2,445 | 2,445 | +0.2% | 400 | - | -1.65% | - | - |
| 10/16 | 2,440 | 2,440 | 2,440 | 2,440 | +1.67% | 200 | - | -1.81% | - | - |
| 10/12 | 2,400 | 2,400 | 2,400 | 2,400 | -2.04% | 400 | - | -3.58% | - | - |
| 10/10 | 2,450 | 2,450 | 2,450 | 2,450 | +2.08% | 200 | - | -1.84% | - | - |
| 10/03 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 400 | - | -4.04% | - | - |
| 09/27 | 2,370 | 2,400 | 2,370 | 2,400 | -4% | 400 | - | -4.38% | - | - |
| 09/21 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 400 | - | -0.68% | - | - |
| 09/20 | 2,500 | 2,500 | 2,500 | 2,500 | +1.83% | 400 | - | -0.75% | - | - |
| 09/18 | 2,495 | 2,495 | 2,455 | 2,455 | -1.6% | 400 | - | -2.62% | - | - |
| 09/07 | 2,495 | 2,495 | 2,495 | 2,495 | 0% | 200 | - | -1.19% | - | - |
| 09/06 | 2,495 | 2,495 | 2,495 | 2,495 | -2.16% | 200 | - | -1.42% | - | - |
| 08/20 | 2,550 | 2,550 | 2,550 | 2,550 | +0.2% | 600 | - | +0.47% | - | - |
| 08/16 | 2,545 | 2,545 | 2,545 | 2,545 | +1.8% | 200 | - | -0.04% | - | - |
