株価チャート
2012/10/02～2013/03/01
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 |
| 03/01 | 1,430 | 1,440 | 1,420 | 1,430 | 0% | 14,200 | 37億2515万 | +4.23% | 12.25 | 1.25 |
| 02/28 | 1,430 | 1,440 | 1,420 | 1,430 | +0.7% | 18,400 | 37億2515万 | +4.53% | 12.25 | 1.25 |
| 02/27 | 1,460 | 1,460 | 1,410 | 1,420 | -1.39% | 48,000 | 36億9910万 | +4.11% | 12.16 | 1.24 |
| 02/26 | 1,350 | 1,450 | 1,350 | 1,440 | +3.6% | 65,800 | 37億5120万 | +5.73% | 12.34 | 1.25 |
| 02/25 | 1,370 | 1,390 | 1,360 | 1,390 | +3.73% | 15,200 | 36億2095万 | +2.36% | 11.91 | 1.21 |
| 02/22 | 1,340 | 1,350 | 1,320 | 1,340 | 0% | 6,300 | 34億9070万 | -1.18% | 11.48 | 1.17 |
| 02/21 | 1,350 | 1,360 | 1,330 | 1,340 | -0.74% | 9,400 | 34億9070万 | -1.11% | 11.48 | 1.17 |
| 02/20 | 1,360 | 1,370 | 1,340 | 1,350 | +0.75% | 10,700 | 35億1675万 | -0.3% | 11.56 | 1.18 |
| 02/19 | 1,320 | 1,350 | 1,310 | 1,340 | +1.52% | 11,500 | 34億9070万 | -1.11% | 11.48 | 1.17 |
| 02/18 | 1,290 | 1,330 | 1,290 | 1,320 | +3.13% | 11,800 | 34億3860万 | -2.65% | 11.31 | 1.15 |
| 02/15 | 1,360 | 1,360 | 1,260 | 1,280 | -3.76% | 21,100 | 33億3440万 | -5.67% | 10.97 | 1.12 |
| 02/14 | 1,300 | 1,330 | 1,270 | 1,330 | +3.91% | 13,800 | 34億6465万 | -2.13% | 11.39 | 1.16 |
| 02/13 | 1,360 | 1,360 | 1,280 | 1,280 | -5.88% | 30,200 | 33億3440万 | -5.88% | 10.97 | 1.12 |
| 02/12 | 1,400 | 1,410 | 1,360 | 1,360 | -2.86% | 18,800 | 35億4280万 | -0.15% | 11.65 | 1.19 |
| 02/08 | 1,380 | 1,400 | 1,380 | 1,400 | +1.45% | 14,900 | 36億4700万 | +2.94% | 11.99 | 1.22 |
| 02/07 | 1,400 | 1,400 | 1,370 | 1,380 | -1.43% | 20,000 | 35億9490万 | +1.69% | 11.82 | 1.2 |
| 02/06 | 1,420 | 1,420 | 1,400 | 1,400 | 0% | 20,900 | 36億4700万 | +3.32% | 11.99 | 1.22 |
| 02/05 | 1,420 | 1,420 | 1,380 | 1,400 | -2.78% | 37,200 | 36億4700万 | +3.55% | 11.99 | 1.22 |
| 02/04 | 1,380 | 1,440 | 1,380 | 1,440 | +3.6% | 110,300 | 37億5120万 | +6.82% | 12.34 | 1.25 |
| 02/01 | 1,360 | 1,390 | 1,350 | 1,390 | +1.46% | 37,200 | 36億2095万 | +3.65% | 11.91 | 1.21 |
| 01/31 | 1,380 | 1,380 | 1,350 | 1,370 | 0% | 7,700 | 35億6885万 | +2.7% | 11.74 | 1.19 |
| 01/30 | 1,350 | 1,370 | 1,350 | 1,370 | +1.48% | 10,800 | 35億6885万 | +3.09% | 11.74 | 1.19 |
| 01/29 | 1,350 | 1,370 | 1,340 | 1,350 | -0.74% | 10,800 | 35億1675万 | +1.96% | 11.56 | 1.18 |
| 01/28 | 1,400 | 1,400 | 1,350 | 1,360 | -1.45% | 22,300 | 35億4280万 | +3.11% | 11.65 | 1.19 |
| 01/25 | 1,340 | 1,380 | 1,330 | 1,380 | +2.99% | 36,700 | 35億9490万 | +5.02% | 11.82 | 1.2 |
| 01/24 | 1,330 | 1,340 | 1,310 | 1,340 | +0.75% | 7,900 | 34億9070万 | +2.45% | 11.48 | 1.17 |
| 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% | - | - |
