株価チャート
2012/11/29～2013/04/30
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 |
| 04/30 | 1,580 | 1,590 | 1,550 | 1,550 | -1.9% | 23,000 | 40億3775万 | +4.87% | 13.28 | 1.35 |
| 04/26 | 1,580 | 1,590 | 1,560 | 1,580 | -1.25% | 29,600 | 41億1590万 | +7.34% | 13.54 | 1.38 |
| 04/25 | 1,600 | 1,610 | 1,580 | 1,600 | 0% | 36,300 | 41億6800万 | +9.22% | 13.71 | 1.39 |
| 04/24 | 1,620 | 1,620 | 1,590 | 1,600 | -0.62% | 48,500 | 41億6800万 | +9.66% | 13.71 | 1.39 |
| 04/23 | 1,640 | 1,640 | 1,610 | 1,610 | -1.23% | 28,000 | 41億9405万 | +10.88% | 13.79 | 1.4 |
| 04/22 | 1,640 | 1,660 | 1,620 | 1,630 | -0.61% | 39,700 | 42億4615万 | +12.88% | 13.96 | 1.42 |
| 04/19 | 1,620 | 1,660 | 1,590 | 1,640 | +1.23% | 79,600 | 42億7220万 | +14.21% | 14.05 | 1.43 |
| 04/18 | 1,650 | 1,660 | 1,610 | 1,620 | -2.99% | 105,800 | 42億2010万 | +13.37% | 13.88 | 1.41 |
| 04/17 | 1,590 | 1,900 | 1,580 | 1,670 | +7.74% | 1,110,200 | 43億5035万 | +17.44% | 14.31 | 1.46 |
| 04/16 | 1,570 | 1,620 | 1,530 | 1,550 | +0.65% | 287,300 | 40億3775万 | +9.7% | 13.28 | 1.35 |
| 04/15 | 1,460 | 1,540 | 1,460 | 1,540 | +6.21% | 148,900 | 40億1170万 | +9.22% | 13.19 | 1.34 |
| 04/12 | 1,470 | 1,470 | 1,440 | 1,450 | -0.68% | 50,900 | 37億7725万 | +2.62% | 12.42 | 1.26 |
| 04/11 | 1,440 | 1,480 | 1,420 | 1,460 | +2.1% | 59,000 | 38億330万 | +2.96% | 12.51 | 1.27 |
| 04/10 | 1,400 | 1,430 | 1,390 | 1,430 | +2.14% | 11,400 | 37億2515万 | +0.7% | 12.25 | 1.25 |
| 04/09 | 1,390 | 1,440 | 1,380 | 1,400 | +1.45% | 24,000 | 36億4700万 | -1.75% | 11.99 | 1.22 |
| 04/08 | 1,380 | 1,380 | 1,370 | 1,380 | +0.73% | 11,600 | 35億9490万 | -3.56% | 11.82 | 1.2 |
| 04/05 | 1,370 | 1,380 | 1,350 | 1,370 | +0.74% | 16,000 | 35億6885万 | -4.4% | 11.74 | 1.19 |
| 04/04 | 1,340 | 1,360 | 1,310 | 1,360 | +1.49% | 9,000 | 35億4280万 | -5.23% | 11.65 | 1.19 |
| 04/03 | 1,300 | 1,350 | 1,300 | 1,340 | +3.08% | 9,100 | 34億9070万 | -6.82% | 11.48 | 1.17 |
| 04/02 | 1,260 | 1,310 | 1,220 | 1,300 | +0.78% | 16,200 | 33億8650万 | -9.85% | 11.14 | 1.13 |
| 04/01 | 1,370 | 1,370 | 1,280 | 1,290 | -5.84% | 24,600 | 33億6045万 | -10.73% | 11.05 | 1.12 |
| 03/29 | 1,380 | 1,380 | 1,370 | 1,370 | -0.72% | 7,400 | 35億6885万 | -5.32% | 11.74 | 1.19 |
| 03/28 | 1,410 | 1,420 | 1,370 | 1,380 | -2.13% | 17,600 | 35億9490万 | -4.56% | 11.82 | 1.2 |
| 03/27 | 1,420 | 1,420 | 1,400 | 1,410 | 0% | 6,900 | 36億7305万 | -2.42% | 12.08 | 1.23 |
| 03/26 | 1,400 | 1,410 | 1,380 | 1,410 | 0% | 10,600 | 36億7305万 | -2.22% | 12.08 | 1.23 |
| 03/25 | 1,410 | 1,440 | 1,410 | 1,410 | 0% | 13,900 | 36億7305万 | -1.95% | 12.08 | 1.23 |
| 03/22 | 1,440 | 1,440 | 1,410 | 1,410 | -2.08% | 14,400 | 36億7305万 | -1.61% | 12.08 | 1.23 |
| 03/21 | 1,450 | 1,450 | 1,430 | 1,440 | +1.41% | 12,200 | 37億5120万 | +0.7% | 12.34 | 1.25 |
| 03/19 | 1,430 | 1,430 | 1,420 | 1,420 | 0% | 8,800 | 36億9910万 | -0.28% | 12.16 | 1.24 |
| 03/18 | 1,410 | 1,430 | 1,410 | 1,420 | -1.39% | 16,000 | 36億9910万 | -0.07% | 12.16 | 1.24 |
| 03/15 | 1,480 | 1,480 | 1,440 | 1,440 | -1.37% | 14,500 | 37億5120万 | +1.41% | 12.34 | 1.25 |
| 03/14 | 1,460 | 1,470 | 1,450 | 1,460 | +1.39% | 12,400 | 38億330万 | +2.96% | 12.51 | 1.27 |
| 03/13 | 1,410 | 1,450 | 1,410 | 1,440 | 0% | 21,000 | 37億5120万 | +1.69% | 12.34 | 1.25 |
| 03/12 | 1,500 | 1,520 | 1,430 | 1,440 | -2.7% | 68,900 | 37億5120万 | +1.84% | 12.34 | 1.25 |
| 03/11 | 1,510 | 1,570 | 1,470 | 1,480 | -8.07% | 121,500 | 38億5540万 | +4.67% | 12.68 | 1.29 |
| 03/08 | 1,600 | 1,610 | 1,560 | 1,610 | +2.55% | 91,900 | 41億9405万 | +14.18% | 13.79 | 1.4 |
| 03/07 | 1,560 | 1,570 | 1,540 | 1,570 | +3.29% | 42,300 | 40億8985万 | +12.06% | 13.45 | 1.37 |
| 03/06 | 1,550 | 1,560 | 1,520 | 1,520 | -1.94% | 46,000 | 39億5960万 | +9.12% | 13.02 | 1.32 |
| 03/05 | 1,510 | 1,550 | 1,470 | 1,550 | 0% | 71,800 | 40億3775万 | +11.83% | 13.28 | 1.35 |
| 03/04 | 1,480 | 1,700 | 1,470 | 1,550 | +8.39% | 273,200 | 40億3775万 | +12.48% | 13.28 | 1.35 |
| 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% | - | - |
