株価チャート
2011/12/22～2013/03/06
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 |
| 03/06 | 1,530 | 1,530 | 1,530 | 1,530 | -0.65% | 200 | 22億4618万 | +3.59% | - | 0.28 |
| 03/04 | 1,540 | 1,540 | 1,540 | 1,540 | +2.67% | 2,000 | 22億6086万 | +4.69% | - | 0.28 |
| 02/26 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | 22億213万 | +2.39% | - | 0.27 |
| 02/22 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 22億213万 | +2.81% | - | 0.27 |
| 02/21 | 1,500 | 1,500 | 1,500 | 1,500 | -1.96% | 200 | 22億213万 | +3.16% | - | 0.27 |
| 02/05 | 1,530 | 1,530 | 1,530 | 1,530 | +0.33% | 200 | 22億4618万 | +5.81% | - | 0.28 |
| 01/31 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 400 | 22億3884万 | +6.12% | - | 0.27 |
| 01/30 | 1,530 | 1,535 | 1,525 | 1,525 | -0.33% | 600 | 22億3884万 | +6.64% | - | 0.27 |
| 01/29 | 1,530 | 1,530 | 1,530 | 1,530 | +1.66% | 200 | 22億4618万 | +7.52% | - | 0.28 |
| 01/23 | 1,505 | 1,505 | 1,505 | 1,505 | +0.33% | 400 | 22億947万 | +6.29% | - | 0.27 |
| 01/15 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 22億213万 | +6.31% | - | 0.27 |
| 01/11 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 22億213万 | +6.76% | - | 0.27 |
| 01/09 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | 22億213万 | +7.22% | - | 0.27 |
| 01/07 | 1,490 | 1,500 | 1,490 | 1,500 | +0.67% | 400 | 22億213万 | +7.84% | - | 0.27 |
| 01/04 | 1,490 | 1,495 | 1,490 | 1,490 | +1.71% | 600 | 21億8745万 | +7.66% | - | 0.27 |
| 2012 |
| 12/26 | 1,465 | 1,465 | 1,465 | 1,465 | 0% | 200 | - | +6.24% | - | - |
| 12/21 | 1,465 | 1,465 | 1,465 | 1,465 | 0% | 200 | - | +6.62% | - | - |
| 12/20 | 1,475 | 1,475 | 1,465 | 1,465 | -0.68% | 1,800 | - | +6.93% | - | - |
| 12/18 | 1,475 | 1,475 | 1,475 | 1,475 | +3.51% | 600 | - | +7.9% | - | - |
| 12/17 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 400 | - | +4.4% | - | - |
| 12/14 | 1,425 | 1,425 | 1,425 | 1,425 | +1.79% | 200 | - | +4.32% | - | - |
| 12/13 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 600 | - | +2.56% | - | - |
| 12/12 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 800 | - | +1.68% | - | - |
| 12/11 | 1,390 | 1,390 | 1,390 | 1,390 | +2.58% | 200 | - | +1.53% | - | - |
| 12/03 | 1,355 | 1,355 | 1,355 | 1,355 | -1.45% | 400 | - | -1.24% | - | - |
| 11/30 | 1,375 | 1,375 | 1,375 | 1,375 | -0.72% | 1,600 | - | +0.07% | - | - |
| 11/29 | 1,385 | 1,385 | 1,385 | 1,385 | +1.84% | 200 | - | +0.65% | - | - |
| 11/27 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 200 | - | -1.31% | - | - |
| 11/26 | 1,360 | 1,360 | 1,360 | 1,360 | +3.03% | 200 | - | -1.52% | - | - |
| 11/19 | 1,320 | 1,320 | 1,320 | 1,320 | +1.54% | 200 | - | -4.83% | - | - |
| 11/08 | 1,325 | 1,325 | 1,300 | 1,300 | -3.35% | 1,000 | - | -6.74% | - | - |
| 11/07 | 1,345 | 1,345 | 1,345 | 1,345 | -0.37% | 200 | - | -3.72% | - | - |
| 11/06 | 1,345 | 1,350 | 1,325 | 1,350 | -1.1% | 1,200 | - | -3.43% | - | - |
| 11/02 | 1,365 | 1,365 | 1,365 | 1,365 | 0% | 200 | - | -2.5% | - | - |
| 10/29 | 1,365 | 1,365 | 1,365 | 1,365 | 0% | 600 | - | -2.57% | - | - |
| 10/26 | 1,365 | 1,365 | 1,365 | 1,365 | +2.63% | 200 | - | -2.57% | - | - |
| 10/25 | 1,330 | 1,330 | 1,330 | 1,330 | +1.92% | 200 | - | -5.07% | - | - |
| 10/18 | 1,305 | 1,305 | 1,305 | 1,305 | -1.51% | 200 | - | -6.99% | - | - |
| 10/05 | 1,325 | 1,325 | 1,325 | 1,325 | -2.57% | 200 | - | -5.69% | - | - |
| 09/14 | 1,360 | 1,360 | 1,360 | 1,360 | +0.37% | 200 | - | -3.27% | - | - |
| 09/12 | 1,355 | 1,355 | 1,355 | 1,355 | -0.37% | 200 | - | -3.63% | - | - |
| 08/30 | 1,360 | 1,360 | 1,360 | 1,360 | -2.86% | 600 | - | -3.41% | - | - |
| 08/27 | 1,400 | 1,400 | 1,400 | 1,400 | -1.41% | 200 | - | -0.85% | - | - |
| 08/23 | 1,450 | 1,450 | 1,420 | 1,420 | -2.07% | 400 | - | +0.35% | - | - |
| 08/21 | 1,450 | 1,450 | 1,450 | 1,450 | +3.2% | 200 | - | +2.18% | - | - |
| 07/31 | 1,405 | 1,405 | 1,405 | 1,405 | -2.77% | 200 | - | -1.2% | - | - |
| 07/30 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 200 | - | +1.4% | - | - |
| 07/26 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 200 | - | +1.33% | - | - |
| 07/23 | 1,410 | 1,445 | 1,410 | 1,445 | +1.4% | 600 | - | +1.12% | - | - |
| 07/17 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 200 | - | -0.42% | - | - |
| 07/10 | 1,425 | 1,425 | 1,425 | 1,425 | -0.7% | 200 | - | -0.63% | - | - |
| 07/09 | 1,435 | 1,435 | 1,435 | 1,435 | +0.7% | 200 | - | -0.14% | - | - |
| 07/05 | 1,425 | 1,425 | 1,425 | 1,425 | -5% | 200 | - | -0.9% | - | - |
| 07/04 | 1,505 | 1,505 | 1,500 | 1,500 | 0% | 3,000 | - | +4.09% | - | - |
| 07/03 | 1,475 | 1,500 | 1,475 | 1,500 | +8.3% | 400 | - | +4.17% | - | - |
| 06/27 | 1,385 | 1,385 | 1,385 | 1,385 | +1.84% | 200 | - | -3.62% | - | - |
| 06/22 | 1,400 | 1,400 | 1,360 | 1,360 | -2.86% | 1,600 | - | -5.56% | - | - |
| 06/19 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 600 | - | -2.98% | - | - |
| 06/14 | 1,400 | 1,400 | 1,400 | 1,400 | +2.94% | 200 | - | -3.05% | - | - |
| 06/12 | 1,360 | 1,360 | 1,360 | 1,360 | -1.09% | 400 | - | -5.88% | - | - |
| 06/07 | 1,375 | 1,375 | 1,375 | 1,375 | +0.73% | 200 | - | -5.17% | - | - |
| 06/06 | 1,365 | 1,365 | 1,365 | 1,365 | +0.37% | 200 | - | -5.93% | - | - |
| 06/05 | 1,360 | 1,360 | 1,285 | 1,360 | 0% | 1,200 | - | -6.34% | - | - |
| 06/04 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 400 | - | -6.34% | - | - |
| 05/18 | 1,360 | 1,360 | 1,360 | 1,360 | -2.86% | 200 | - | -6.34% | - | - |
| 05/15 | 1,400 | 1,400 | 1,400 | 1,400 | -3.45% | 2,000 | - | -3.51% | - | - |
| 05/11 | 1,410 | 1,450 | 1,410 | 1,450 | -2.03% | 600 | - | +0.14% | - | - |
| 05/02 | 1,440 | 1,480 | 1,440 | 1,480 | -2.63% | 600 | - | +2.28% | - | - |
| 04/26 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 400 | - | +5.19% | - | - |
| 04/25 | 1,520 | 1,520 | 1,520 | 1,520 | +2.7% | 200 | - | +5.63% | - | - |
| 04/11 | 1,480 | 1,480 | 1,480 | 1,480 | +0.34% | 200 | - | +3.28% | - | - |
| 04/09 | 1,475 | 1,475 | 1,475 | 1,475 | -2.64% | 200 | - | +3.36% | - | - |
| 04/04 | 1,515 | 1,515 | 1,515 | 1,515 | +1% | 400 | - | +6.54% | - | - |
| 03/27 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | - | +6.08% | - | - |
| 03/19 | 1,525 | 1,525 | 1,500 | 1,500 | +0.67% | 800 | - | +6.53% | - | - |
| 03/15 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 200 | - | +6.35% | - | - |
| 03/14 | 1,440 | 1,480 | 1,440 | 1,480 | -1.33% | 400 | - | +6.09% | - | - |
| 03/09 | 1,460 | 1,500 | 1,460 | 1,500 | +2.74% | 2,200 | - | +8.3% | - | - |
| 03/08 | 1,465 | 1,465 | 1,460 | 1,460 | +2.46% | 400 | - | +6.18% | - | - |
| 03/07 | 1,425 | 1,425 | 1,425 | 1,425 | -2.73% | 800 | - | +4.24% | - | - |
| 03/06 | 1,465 | 1,465 | 1,465 | 1,465 | +1.38% | 400 | - | +7.64% | - | - |
| 03/05 | 1,445 | 1,445 | 1,445 | 1,445 | +1.4% | 200 | - | +6.72% | - | - |
| 03/02 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 200 | - | +5.56% | - | - |
| 03/01 | 1,425 | 1,425 | 1,425 | 1,425 | -2.73% | 200 | - | +5.71% | - | - |
| 02/29 | 1,450 | 1,465 | 1,450 | 1,465 | +4.64% | 400 | - | +9% | - | - |
| 02/24 | 1,400 | 1,400 | 1,400 | 1,400 | +0.36% | 400 | - | +4.56% | - | - |
| 02/23 | 1,375 | 1,395 | 1,375 | 1,395 | +1.45% | 600 | - | +4.34% | - | - |
| 02/22 | 1,375 | 1,375 | 1,375 | 1,375 | +1.1% | 200 | - | +2.92% | - | - |
| 02/21 | 1,360 | 1,360 | 1,360 | 1,360 | +1.87% | 400 | - | +1.87% | - | - |
| 02/20 | 1,335 | 1,335 | 1,335 | 1,335 | +0.75% | 200 | - | +0.07% | - | - |
| 02/16 | 1,275 | 1,325 | 1,275 | 1,325 | -7.02% | 10,000 | - | -0.75% | - | - |
| 02/15 | 1,425 | 1,425 | 1,425 | 1,425 | +1.06% | 200 | - | +6.58% | - | - |
| 02/06 | 1,410 | 1,410 | 1,410 | 1,410 | +1.44% | 200 | - | +5.62% | - | - |
| 01/26 | 1,390 | 1,390 | 1,390 | 1,390 | +2.96% | 200 | - | +4.35% | - | - |
| 01/20 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 400 | - | +1.43% | - | - |
| 01/12 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | +1.28% | - | - |
| 01/04 | 1,350 | 1,350 | 1,350 | 1,350 | +3.45% | 200 | - | +1.28% | - | - |
| 2011 |
| 12/28 | 1,305 | 1,305 | 1,305 | 1,305 | -2.97% | 200 | - | -2.03% | - | - |
| 12/27 | 1,345 | 1,345 | 1,345 | 1,345 | +1.51% | 400 | - | +0.82% | - | - |
| 12/22 | 1,325 | 1,325 | 1,325 | 1,325 | -1.12% | 200 | - | -0.67% | - | - |
