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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 1,120 | 1,120 | 1,110 | 1,110 | -0.89% | 71,700 | 208億8972万 | -1.86% | 69.17 | 0.46 |
| 03/28 | 1,130 | 1,140 | 1,110 | 1,120 | -0.88% | 83,900 | 210億7791万 | -0.88% | 69.79 | 0.46 |
| 03/27 | 1,130 | 1,140 | 1,120 | 1,130 | -1.74% | 134,500 | 212億6611万 | +0.09% | 70.42 | 0.47 |
| 03/26 | 1,160 | 1,160 | 1,150 | 1,150 | -0.86% | 108,800 | 216億4250万 | +1.95% | 71.66 | 0.48 |
| 03/25 | 1,160 | 1,170 | 1,150 | 1,160 | +0.87% | 103,600 | 218億3069万 | +3.11% | 72.29 | 0.48 |
| 03/22 | 1,150 | 1,160 | 1,140 | 1,150 | +0.88% | 79,200 | 216億4250万 | +2.68% | 71.66 | 0.48 |
| 03/21 | 1,170 | 1,170 | 1,140 | 1,140 | -1.72% | 276,800 | 214億5430万 | +1.97% | 71.04 | 0.47 |
| 03/19 | 1,150 | 1,180 | 1,150 | 1,160 | +1.75% | 179,400 | 218億3069万 | +3.94% | 72.29 | 0.48 |
| 03/18 | 1,150 | 1,180 | 1,140 | 1,140 | -1.72% | 312,300 | 214億5430万 | +2.33% | 71.04 | 0.47 |
| 03/15 | 1,160 | 1,160 | 1,140 | 1,160 | +0.87% | 117,800 | 218億3069万 | +4.22% | 72.29 | 0.48 |
| 03/14 | 1,140 | 1,160 | 1,140 | 1,150 | +1.77% | 169,000 | 216億4250万 | +3.42% | 71.66 | 0.48 |
| 03/13 | 1,140 | 1,140 | 1,130 | 1,130 | -0.88% | 52,300 | 212億6611万 | +1.62% | 70.42 | 0.47 |
| 03/12 | 1,150 | 1,160 | 1,140 | 1,140 | -0.87% | 92,600 | 214億5430万 | +2.52% | 71.04 | 0.47 |
| 03/11 | 1,150 | 1,160 | 1,140 | 1,150 | 0% | 169,500 | 216億4250万 | +3.32% | 71.66 | 0.48 |
| 03/08 | 1,140 | 1,150 | 1,130 | 1,150 | +1.77% | 179,000 | 216億4250万 | +3.23% | 71.66 | 0.48 |
| 03/07 | 1,140 | 1,160 | 1,130 | 1,130 | +0.89% | 314,300 | 212億6611万 | +1.44% | 70.42 | 0.47 |
| 03/06 | 1,130 | 1,150 | 1,120 | 1,120 | +0.9% | 457,900 | 210億7791万 | +0.45% | 69.79 | 0.46 |
| 03/05 | 1,120 | 1,130 | 1,110 | 1,110 | 0% | 72,700 | 208億8972万 | -0.54% | 69.17 | 0.46 |
| 03/04 | 1,120 | 1,130 | 1,100 | 1,110 | 0% | 133,100 | 208億8972万 | -0.72% | 69.17 | 0.46 |
| 03/01 | 1,130 | 1,130 | 1,110 | 1,110 | -2.63% | 160,400 | 208億8972万 | -0.89% | 69.17 | 0.46 |
| 02/28 | 1,140 | 1,150 | 1,130 | 1,140 | +1.79% | 215,100 | 214億5430万 | +1.6% | 71.04 | 0.47 |
| 02/27 | 1,120 | 1,150 | 1,110 | 1,120 | +0.9% | 262,700 | 210億7791万 | -0.36% | 69.79 | 0.46 |
| 02/26 | 1,090 | 1,110 | 1,090 | 1,110 | 0% | 116,800 | 208億8972万 | -1.42% | 69.17 | 0.46 |
| 02/25 | 1,100 | 1,120 | 1,100 | 1,110 | +2.78% | 161,900 | 208億8972万 | -1.42% | 69.17 | 0.46 |
| 02/22 | 1,080 | 1,090 | 1,060 | 1,080 | 0% | 126,100 | 203億2513万 | -4.09% | 67.3 | 0.45 |
| 02/21 | 1,100 | 1,100 | 1,080 | 1,080 | -1.82% | 55,100 | 203億2513万 | -4.09% | 67.3 | 0.45 |
| 02/20 | 1,110 | 1,110 | 1,090 | 1,100 | 0% | 97,200 | 207億152万 | -2.48% | 68.55 | 0.45 |
| 02/19 | 1,080 | 1,100 | 1,070 | 1,100 | +2.8% | 219,400 | 207億152万 | -2.57% | 68.55 | 0.45 |
| 02/18 | 1,060 | 1,080 | 1,050 | 1,070 | +1.9% | 165,700 | 201億3693万 | -5.14% | 66.68 | 0.44 |
| 02/15 | 1,070 | 1,080 | 1,020 | 1,050 | -2.78% | 236,700 | 197億6054万 | -7% | 65.43 | 0.43 |
| 02/14 | 1,090 | 1,100 | 1,070 | 1,080 | -0.92% | 189,300 | 203億2513万 | -4.51% | 67.3 | 0.45 |
| 02/13 | 1,110 | 1,120 | 1,090 | 1,090 | -1.8% | 178,600 | 205億1333万 | -3.54% | 67.92 | 0.45 |
| 02/12 | 1,140 | 1,140 | 1,100 | 1,110 | -1.77% | 248,500 | 208億8972万 | -1.86% | 69.17 | 0.46 |
| 02/08 | 1,140 | 1,150 | 1,130 | 1,130 | -0.88% | 163,200 | 212億6611万 | +0.18% | 70.42 | 0.47 |
| 02/07 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 111,800 | 214億5430万 | +1.33% | 71.04 | 0.47 |
| 02/06 | 1,150 | 1,150 | 1,140 | 1,140 | 0% | 156,000 | 214億5430万 | +1.6% | 71.04 | 0.47 |
| 02/05 | 1,150 | 1,160 | 1,140 | 1,140 | -1.72% | 317,100 | 214億5430万 | +1.97% | 71.04 | 0.47 |
| 02/04 | 1,160 | 1,160 | 1,150 | 1,160 | 0% | 284,300 | 218億3069万 | +4.13% | 72.29 | 0.48 |
| 02/01 | 1,160 | 1,170 | 1,150 | 1,160 | +0.87% | 177,300 | 218億3069万 | +4.69% | 72.29 | 0.48 |
| 01/31 | 1,160 | 1,170 | 1,150 | 1,150 | -0.86% | 194,000 | 216億4250万 | +4.17% | 71.66 | 0.48 |
| 01/30 | 1,140 | 1,160 | 1,130 | 1,160 | +1.75% | 223,100 | 218億3069万 | +5.45% | 72.29 | 0.48 |
| 01/29 | 1,150 | 1,160 | 1,140 | 1,140 | -1.72% | 213,900 | 214億5430万 | +4.2% | 71.04 | 0.47 |
| 01/28 | 1,180 | 1,190 | 1,140 | 1,160 | -0.85% | 437,900 | 218億3069万 | +6.62% | 72.29 | 0.48 |
| 01/25 | 1,170 | 1,250 | 1,150 | 1,170 | +1.74% | 1,657,800 | 220億1889万 | +8.13% | 72.91 | 0.48 |
| 01/24 | 1,200 | 1,210 | 1,130 | 1,150 | -3.36% | 1,401,600 | 216億4250万 | +6.98% | 71.66 | 0.48 |
| 01/23 | 1,250 | 1,370 | 1,180 | 1,190 | +1.71% | 7,767,200 | 223億9528万 | +11.32% | 74.16 | 0.49 |
| 01/22 | 1,130 | 1,180 | 1,110 | 1,170 | +4.46% | 850,100 | 220億1889万 | +10.17% | 72.91 | 0.48 |
| 01/21 | 1,120 | 1,120 | 1,090 | 1,120 | 0% | 236,900 | 210億7791万 | +6.06% | 69.79 | 0.46 |
| 01/18 | 1,100 | 1,120 | 1,090 | 1,120 | +3.7% | 115,800 | 210億7791万 | +6.57% | 69.79 | 0.46 |
| 01/17 | 1,130 | 1,130 | 1,070 | 1,080 | -3.57% | 301,900 | 203億2513万 | +3.25% | 67.3 | 0.45 |
| 01/16 | 1,120 | 1,170 | 1,100 | 1,120 | 0% | 606,800 | 210億7791万 | +7.28% | 69.79 | 0.46 |
| 01/15 | 1,110 | 1,120 | 1,090 | 1,120 | +2.75% | 246,000 | 210億7791万 | +7.8% | 69.79 | 0.46 |
| 01/11 | 1,100 | 1,110 | 1,090 | 1,090 | 0% | 130,600 | 205億1333万 | +5.42% | 67.92 | 0.45 |
| 01/10 | 1,100 | 1,110 | 1,080 | 1,090 | 0% | 161,300 | 205億1333万 | +5.93% | 67.92 | 0.45 |
| 01/09 | 1,060 | 1,090 | 1,050 | 1,090 | +1.87% | 265,100 | 205億1333万 | +6.24% | 67.92 | 0.45 |
| 01/08 | 1,100 | 1,100 | 1,050 | 1,070 | -2.73% | 312,200 | 201億3693万 | +4.7% | 66.68 | 0.44 |
| 01/07 | 1,060 | 1,130 | 1,050 | 1,100 | +4.76% | 539,900 | 207億152万 | +7.84% | 68.55 | 0.45 |
| 01/04 | 1,070 | 1,070 | 1,040 | 1,050 | +0.96% | 148,200 | 197億6054万 | +3.35% | 65.43 | 0.43 |
| 2012 |
| 12/28 | 1,070 | 1,070 | 1,040 | 1,040 | -2.8% | 156,000 | - | +2.36% | - | - |
| 12/27 | 1,060 | 1,080 | 1,050 | 1,070 | +1.9% | 318,700 | - | +5.52% | - | - |
| 12/26 | 1,040 | 1,060 | 1,040 | 1,050 | +1.94% | 129,200 | - | +3.96% | - | - |
| 12/25 | 1,040 | 1,050 | 1,030 | 1,030 | +0.98% | 108,600 | - | +2.28% | - | - |
| 12/21 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 157,000 | - | +1.49% | - | - |
| 12/20 | 1,070 | 1,070 | 1,020 | 1,040 | -1.89% | 245,500 | - | +3.59% | - | - |
| 12/19 | 1,010 | 1,070 | 1,010 | 1,060 | +6% | 483,700 | - | +5.79% | - | - |
| 12/18 | 1,010 | 1,010 | 990 | 1,000 | 0% | 106,600 | - | -0.4% | - | - |
| 12/17 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 57,500 | - | -1.09% | - | - |
| 12/14 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 44,200 | - | -1.57% | - | - |
| 12/13 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 43,500 | - | -2.15% | - | - |
| 12/12 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 137,800 | - | -2.82% | - | - |
| 12/11 | 1,020 | 1,040 | 1,010 | 1,020 | +0.99% | 233,000 | - | -0.78% | - | - |
| 12/10 | 1,010 | 1,030 | 1,000 | 1,010 | +1% | 289,000 | - | -1.37% | - | - |
| 12/07 | 1,000 | 1,010 | 990 | 1,000 | -0.99% | 66,000 | - | -1.96% | - | - |
| 12/06 | 1,010 | 1,010 | 1,000 | 1,010 | 0% | 60,600 | - | -0.69% | - | - |
| 12/05 | 1,010 | 1,010 | 990 | 1,010 | 0% | 119,200 | - | -0.3% | - | - |
| 12/04 | 990 | 1,010 | 980 | 1,010 | +3.06% | 159,400 | - | +0.1% | - | - |
| 12/03 | 1,000 | 1,000 | 980 | 980 | 0% | 148,400 | - | -2.49% | - | - |
| 11/30 | 1,020 | 1,020 | 980 | 980 | -2% | 229,100 | - | -2.2% | - | - |
| 11/29 | 1,000 | 1,020 | 990 | 1,000 | 0% | 163,600 | - | +0.1% | - | - |
| 11/28 | 1,010 | 1,010 | 990 | 1,000 | -0.99% | 203,900 | - | +0.4% | - | - |
| 11/27 | 1,020 | 1,030 | 1,000 | 1,010 | -0.98% | 279,500 | - | +1.81% | - | - |
| 11/26 | 1,040 | 1,060 | 1,010 | 1,020 | -0.97% | 519,200 | - | +3.34% | - | - |
| 11/22 | 1,010 | 1,040 | 990 | 1,030 | +4.04% | 520,000 | - | +4.78% | - | - |
| 11/21 | 980 | 1,010 | 970 | 990 | +1.02% | 464,200 | - | +1.12% | - | - |
| 11/20 | 980 | 990 | 960 | 980 | 0% | 235,300 | - | +0.51% | - | - |
| 11/19 | 1,000 | 1,010 | 960 | 980 | 0% | 321,200 | - | +0.93% | - | - |
| 11/16 | 1,000 | 1,000 | 960 | 980 | -2% | 479,700 | - | +1.24% | - | - |
| 11/15 | 1,000 | 1,010 | 980 | 1,000 | +2.04% | 492,200 | - | +3.73% | - | - |
| 11/14 | 1,120 | 1,130 | 980 | 980 | -12.5% | 1,765,000 | - | +2.08% | - | - |
| 11/13 | 1,170 | 1,190 | 1,090 | 1,120 | -3.45% | 1,503,000 | - | +16.91% | - | - |
| 11/12 | 1,120 | 1,170 | 1,110 | 1,160 | +3.57% | 1,503,400 | - | +22.23% | - | - |
| 11/09 | 1,170 | 1,190 | 1,080 | 1,120 | -2.61% | 3,422,800 | - | +19.28% | - | - |
| 11/08 | 1,160 | 1,290 | 1,130 | 1,150 | -3.36% | 6,095,500 | - | +23.52% | - | - |
| 11/07 | 990 | 1,260 | 990 | 1,190 | +23.96% | 4,391,000 | - | +29.21% | - | - |
| 11/06 | 920 | 980 | 920 | 960 | +4.35% | 205,800 | - | +5.61% | - | - |
| 11/05 | 930 | 930 | 920 | 920 | -1.08% | 13,900 | - | +1.32% | - | - |
| 11/02 | 920 | 940 | 920 | 930 | +2.2% | 65,500 | - | +2.54% | - | - |
| 11/01 | 920 | 930 | 910 | 910 | 0% | 22,800 | - | +0.44% | - | - |
| 10/31 | 910 | 930 | 910 | 910 | 0% | 54,700 | - | +0.44% | - | - |
| 10/30 | 910 | 910 | 900 | 910 | 0% | 26,900 | - | +0.33% | - | - |
