株価チャート
2012/08/24～2013/01/23
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 | 11/1, 株式併合 10→1 |
| 2013 |
| 01/23 | 1,370 | 1,370 | 1,320 | 1,330 | -2.21% | 20,200 | 34億6465万 | +1.99% | 11.39 | 1.16 |
| 01/22 | 1,360 | 1,370 | 1,330 | 1,360 | +0.74% | 25,900 | 35億4280万 | +4.53% | 11.65 | 1.19 |
| 01/21 | 1,350 | 1,350 | 1,300 | 1,350 | +0.75% | 20,300 | 35億1675万 | +4.09% | 11.56 | 1.18 |
| 01/18 | 1,340 | 1,340 | 1,320 | 1,340 | +2.29% | 12,400 | 34億9070万 | +3.8% | 11.48 | 1.17 |
| 01/17 | 1,330 | 1,340 | 1,260 | 1,310 | -0.76% | 30,100 | 34億1255万 | +1.87% | 11.22 | 1.14 |
| 01/16 | 1,380 | 1,380 | 1,300 | 1,320 | -4.35% | 28,300 | 34億3860万 | +3.04% | 11.31 | 1.15 |
| 01/15 | 1,400 | 1,410 | 1,370 | 1,380 | +2.22% | 36,400 | 35億9490万 | +8.15% | 11.82 | 1.2 |
| 01/11 | 1,360 | 1,370 | 1,340 | 1,350 | 0% | 18,800 | 35億1675万 | +6.47% | 11.56 | 1.18 |
| 01/10 | 1,360 | 1,360 | 1,340 | 1,350 | +0.75% | 30,000 | 35億1675万 | +7.06% | 11.56 | 1.18 |
| 01/09 | 1,320 | 1,350 | 1,310 | 1,340 | 0% | 21,200 | 34億9070万 | +6.86% | 11.48 | 1.17 |
| 01/08 | 1,370 | 1,370 | 1,310 | 1,340 | -0.74% | 28,000 | 34億9070万 | +7.37% | 11.48 | 1.17 |
| 01/07 | 1,310 | 1,350 | 1,310 | 1,350 | +3.05% | 39,500 | 35億1675万 | +8.7% | 11.56 | 1.18 |
| 01/04 | 1,320 | 1,330 | 1,310 | 1,310 | 0% | 23,900 | 34億1255万 | +5.99% | 11.22 | 1.14 |
| 2012 |
| 12/28 | 1,320 | 1,330 | 1,310 | 1,310 | -1.5% | 28,500 | - | +6.5% | - | - |
| 12/27 | 1,340 | 1,350 | 1,310 | 1,330 | 0% | 43,800 | - | +8.66% | - | - |
| 12/26 | 1,320 | 1,350 | 1,310 | 1,330 | +1.53% | 63,200 | - | +9.47% | - | - |
| 12/25 | 1,270 | 1,320 | 1,260 | 1,310 | +4.8% | 106,800 | - | +8.53% | - | - |
| 12/21 | 1,230 | 1,270 | 1,230 | 1,250 | +1.63% | 75,800 | - | +4.17% | - | - |
| 12/20 | 1,240 | 1,240 | 1,210 | 1,230 | -0.81% | 11,900 | - | +2.93% | - | - |
| 12/19 | 1,240 | 1,240 | 1,220 | 1,240 | 0% | 22,500 | - | +4.29% | - | - |
| 12/18 | 1,230 | 1,240 | 1,220 | 1,240 | +0.81% | 17,000 | - | +4.82% | - | - |
| 12/17 | 1,240 | 1,240 | 1,220 | 1,230 | 0% | 15,700 | - | +4.5% | - | - |
| 12/14 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 24,000 | - | +5.04% | - | - |
| 12/13 | 1,230 | 1,240 | 1,220 | 1,220 | -1.61% | 26,200 | - | +4.63% | - | - |
| 12/12 | 1,260 | 1,260 | 1,230 | 1,240 | -1.59% | 27,100 | - | +6.71% | - | - |
| 12/11 | 1,250 | 1,260 | 1,230 | 1,260 | -0.79% | 40,600 | - | +8.81% | - | - |
| 12/10 | 1,300 | 1,330 | 1,270 | 1,270 | +5.83% | 212,800 | - | +10.05% | - | - |
| 12/07 | 1,200 | 1,220 | 1,200 | 1,200 | 0% | 19,600 | - | +4.53% | - | - |
| 12/06 | 1,190 | 1,210 | 1,180 | 1,200 | 0% | 19,000 | - | +4.8% | - | - |
| 12/05 | 1,190 | 1,200 | 1,180 | 1,200 | +0.84% | 8,700 | - | +5.17% | - | - |
| 12/04 | 1,190 | 1,190 | 1,170 | 1,190 | +0.85% | 10,100 | - | +4.66% | - | - |
| 12/03 | 1,200 | 1,200 | 1,170 | 1,180 | 0% | 6,100 | - | +4.06% | - | - |
| 11/30 | 1,210 | 1,210 | 1,180 | 1,180 | 0% | 8,900 | - | +4.15% | - | - |
| 11/29 | 1,170 | 1,200 | 1,170 | 1,180 | +0.85% | 11,200 | - | +4.24% | - | - |
| 11/28 | 1,220 | 1,220 | 1,170 | 1,170 | -2.5% | 12,700 | - | +3.63% | - | - |
| 11/27 | 1,170 | 1,220 | 1,170 | 1,200 | +0.84% | 29,400 | - | +6.48% | - | - |
| 11/26 | 1,190 | 1,200 | 1,180 | 1,190 | +1.71% | 15,500 | - | +6.06% | - | - |
| 11/22 | 1,160 | 1,180 | 1,150 | 1,170 | +1.74% | 15,600 | - | +4.74% | - | - |
| 11/21 | 1,130 | 1,160 | 1,130 | 1,150 | +2.68% | 20,200 | - | +3.32% | - | - |
| 11/20 | 1,130 | 1,140 | 1,120 | 1,120 | -0.88% | 6,100 | - | +0.99% | - | - |
| 11/19 | 1,130 | 1,140 | 1,110 | 1,130 | 0% | 10,400 | - | +2.17% | - | - |
| 11/16 | 1,120 | 1,140 | 1,110 | 1,130 | +0.89% | 7,100 | - | +2.54% | - | - |
| 11/15 | 1,130 | 1,130 | 1,110 | 1,120 | +2.75% | 5,500 | - | +2% | - | - |
| 11/14 | 1,080 | 1,100 | 1,070 | 1,090 | 0% | 6,000 | - | -0.55% | - | - |
| 11/13 | 1,080 | 1,090 | 1,070 | 1,090 | +0.93% | 6,500 | - | -0.46% | - | - |
| 11/12 | 1,090 | 1,100 | 1,070 | 1,080 | 0% | 10,000 | - | -1.46% | - | - |
| 11/09 | 1,090 | 1,090 | 1,060 | 1,080 | -2.7% | 12,000 | - | -1.64% | - | - |
| 11/08 | 1,100 | 1,110 | 1,100 | 1,110 | -1.77% | 5,300 | - | +0.91% | - | - |
| 11/07 | 1,140 | 1,140 | 1,110 | 1,130 | -0.88% | 14,100 | - | +2.73% | - | - |
| 11/06 | 1,150 | 1,170 | 1,130 | 1,140 | -0.87% | 25,500 | - | +3.54% | - | - |
| 11/05 | 1,120 | 1,160 | 1,120 | 1,150 | +2.68% | 34,000 | - | +4.36% | - | - |
| 11/02 | 1,140 | 1,150 | 1,110 | 1,120 | 0% | 13,600 | - | +1.54% | - | - |
| 11/01 | 1,100 | 1,140 | 1,100 | 1,120 | +0.9% | 8,900 | - | +1.27% | - | - |
| 10/31 | 1,110 | 1,120 | 1,100 | 1,110 | +0.91% | 11,800 | 28億9155万 | 0% | 9.51 | 0.97 |
| 10/30 | 1,120 | 1,120 | 1,100 | 1,100 | -1.79% | 9,300 | - | -1.26% | - | - |
| 10/29 | 1,160 | 1,160 | 1,120 | 1,120 | -1.75% | 12,800 | - | +0.18% | - | - |
| 10/26 | 1,150 | 1,200 | 1,120 | 1,140 | -0.87% | 81,900 | - | +1.69% | - | - |
| 10/25 | 1,100 | 1,150 | 1,100 | 1,150 | +3.6% | 32,900 | - | +2.22% | - | - |
| 10/24 | 1,120 | 1,140 | 1,110 | 1,110 | -1.77% | 20,000 | - | -1.68% | - | - |
| 10/23 | 1,070 | 1,150 | 1,070 | 1,130 | +6.6% | 49,700 | - | -0.35% | - | - |
| 10/22 | 1,060 | 1,070 | 1,050 | 1,060 | -1.85% | 6,000 | - | -6.85% | - | - |
| 10/19 | 1,080 | 1,080 | 1,050 | 1,080 | +0.93% | 15,900 | - | -5.59% | - | - |
| 10/18 | 1,060 | 1,070 | 1,050 | 1,070 | +1.9% | 8,500 | - | -6.79% | - | - |
| 10/17 | 1,060 | 1,060 | 1,050 | 1,050 | +0.96% | 6,400 | - | -9.01% | - | - |
| 10/16 | 1,050 | 1,050 | 1,030 | 1,040 | +1.96% | 8,600 | - | -10.5% | - | - |
| 10/15 | 1,040 | 1,040 | 990 | 1,020 | -1.92% | 18,600 | - | -12.67% | - | - |
| 10/12 | 1,070 | 1,070 | 1,040 | 1,040 | -1.89% | 11,200 | - | -11.56% | - | - |
| 10/11 | 1,070 | 1,080 | 1,060 | 1,060 | -1.85% | 5,500 | - | -10.17% | - | - |
| 10/10 | 1,090 | 1,100 | 1,070 | 1,080 | -1.82% | 5,000 | - | -8.94% | - | - |
| 10/09 | 1,120 | 1,130 | 1,090 | 1,100 | -2.65% | 10,900 | - | -7.64% | - | - |
| 10/05 | 1,130 | 1,130 | 1,120 | 1,130 | 0% | 4,000 | - | -5.36% | - | - |
| 10/04 | 1,120 | 1,130 | 1,100 | 1,130 | 0% | 10,100 | - | -5.6% | - | - |
| 10/03 | 1,150 | 1,150 | 1,120 | 1,130 | -1.74% | 6,700 | - | -5.83% | - | - |
| 10/02 | 1,160 | 1,160 | 1,140 | 1,150 | -0.86% | 3,300 | - | -4.49% | - | - |
| 10/01 | 1,180 | 1,180 | 1,140 | 1,160 | -0.85% | 9,000 | - | -3.97% | - | - |
| 09/28 | 1,210 | 1,210 | 1,160 | 1,170 | -3.31% | 16,200 | - | -3.39% | - | - |
| 09/27 | 1,190 | 1,210 | 1,190 | 1,210 | +0.83% | 4,300 | - | -0.33% | - | - |
| 09/26 | 1,190 | 1,210 | 1,190 | 1,200 | -0.83% | 4,400 | - | -1.4% | - | - |
| 09/25 | 1,190 | 1,210 | 1,190 | 1,210 | +0.83% | 4,000 | - | -0.9% | - | - |
| 09/24 | 1,210 | 1,210 | 1,180 | 1,200 | -0.83% | 11,000 | - | -2.12% | - | - |
| 09/21 | 1,240 | 1,240 | 1,210 | 1,210 | -2.42% | 6,900 | - | -1.71% | - | - |
| 09/20 | 1,250 | 1,270 | 1,240 | 1,240 | -0.8% | 19,700 | - | +0.32% | - | - |
| 09/19 | 1,230 | 1,260 | 1,220 | 1,250 | +1.63% | 17,400 | - | +0.97% | - | - |
| 09/18 | 1,210 | 1,230 | 1,210 | 1,230 | +0.82% | 13,400 | - | -0.73% | - | - |
| 09/14 | 1,210 | 1,220 | 1,200 | 1,220 | +0.83% | 12,200 | - | -1.61% | - | - |
| 09/13 | 1,210 | 1,230 | 1,200 | 1,210 | +0.83% | 5,300 | - | -2.42% | - | - |
| 09/12 | 1,210 | 1,220 | 1,200 | 1,200 | 0% | 9,400 | - | -3.3% | - | - |
| 09/11 | 1,260 | 1,260 | 1,200 | 1,200 | -4% | 13,300 | - | -3.38% | - | - |
| 09/10 | 1,270 | 1,330 | 1,250 | 1,250 | +4.17% | 69,800 | - | +0.64% | - | - |
| 09/07 | 1,220 | 1,220 | 1,190 | 1,200 | -0.83% | 7,400 | - | -3.23% | - | - |
| 09/06 | 1,170 | 1,210 | 1,160 | 1,210 | +4.31% | 5,500 | - | -2.42% | - | - |
| 09/05 | 1,190 | 1,200 | 1,160 | 1,160 | -3.33% | 7,500 | - | -6.53% | - | - |
| 09/04 | 1,200 | 1,200 | 1,180 | 1,200 | 0% | 2,900 | - | -3.54% | - | - |
| 09/03 | 1,200 | 1,200 | 1,180 | 1,200 | +0.84% | 4,500 | - | -3.69% | - | - |
| 08/31 | 1,200 | 1,200 | 1,190 | 1,190 | -0.83% | 2,100 | - | -4.65% | - | - |
| 08/30 | 1,190 | 1,210 | 1,190 | 1,200 | -0.83% | 4,200 | - | -3.85% | - | - |
| 08/29 | 1,180 | 1,210 | 1,180 | 1,210 | 0% | 7,500 | - | -2.97% | - | - |
| 08/28 | 1,270 | 1,270 | 1,200 | 1,210 | -3.2% | 6,400 | - | -2.81% | - | - |
| 08/27 | 1,270 | 1,270 | 1,240 | 1,250 | +0.81% | 2,100 | - | +0.64% | - | - |
| 08/24 | 1,230 | 1,240 | 1,230 | 1,240 | -0.8% | 3,900 | - | +0.16% | - | - |
