株価チャート
2012/10/18～2013/03/29
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 |
|---|
| 2013 |
| 03/29 | 960 | 990 | 960 | 990 | +5.21% | 2,000 | 22億869万 | -1.49% | 17.44 | 1.1 |
| 03/28 | 970 | 970 | 941 | 941 | -2.99% | 8,400 | 20億9937万 | -6.55% | 16.58 | 1.04 |
| 03/27 | 970 | 1,000 | 968 | 970 | +0.52% | 3,100 | 21億6407万 | -4.15% | 17.09 | 1.08 |
| 03/26 | 980 | 985 | 965 | 965 | -2.03% | 4,700 | 21億5291万 | -5.11% | 17 | 1.07 |
| 03/25 | 990 | 991 | 980 | 985 | -0.51% | 10,400 | 21億9753万 | -3.34% | 17.35 | 1.09 |
| 03/22 | 1,027 | 1,027 | 990 | 990 | -0.3% | 1,200 | 22億869万 | -2.94% | 17.44 | 1.1 |
| 03/21 | 1,001 | 1,011 | 991 | 993 | -0.7% | 2,200 | 22億1538万 | -3.12% | 17.49 | 1.1 |
| 03/19 | 1,001 | 1,014 | 1,000 | 1,000 | -1.96% | 500 | 22億3100万 | -3.01% | 17.62 | 1.11 |
| 03/18 | 1,065 | 1,065 | 1,005 | 1,020 | +4.62% | 2,200 | 22億7562万 | -1.83% | 17.97 | 1.13 |
| 03/15 | 980 | 980 | 968 | 975 | -1.52% | 1,400 | 21億7522万 | -7.05% | 17.18 | 1.08 |
| 03/14 | 975 | 990 | 975 | 990 | +2.48% | 700 | 22億869万 | -6.87% | 17.44 | 1.1 |
| 03/13 | 999 | 999 | 966 | 966 | -3.3% | 1,600 | 21億5514万 | -10.22% | 17.02 | 1.07 |
| 03/12 | 1,003 | 1,009 | 987 | 999 | -1.77% | 2,600 | 22億2876万 | -7.93% | 17.6 | 1.11 |
| 03/11 | 1,057 | 1,060 | 984 | 1,017 | -3.6% | 4,000 | 22億6892万 | -6.61% | 17.92 | 1.13 |
| 03/08 | 1,055 | 1,055 | 1,044 | 1,055 | -0.28% | 2,100 | 23億5370万 | -3.21% | 18.59 | 1.17 |
| 03/07 | 1,056 | 1,068 | 1,056 | 1,058 | -1.58% | 5,800 | 23億6039万 | -2.76% | 18.64 | 1.17 |
| 03/06 | 1,056 | 1,078 | 1,021 | 1,075 | +2.09% | 10,100 | 23億9832万 | -1.1% | 18.94 | 1.19 |
| 03/05 | 1,049 | 1,060 | 1,040 | 1,053 | +0.77% | 9,800 | 23億4924万 | -2.86% | 18.55 | 1.17 |
| 03/04 | 1,035 | 1,065 | 1,035 | 1,045 | +3.16% | 2,700 | 23億3139万 | -3.6% | 18.41 | 1.16 |
| 03/01 | 1,021 | 1,021 | 1,010 | 1,013 | +1.81% | 2,000 | 22億6000万 | -6.46% | 17.85 | 1.12 |
| 02/28 | 995 | 1,015 | 965 | 995 | +0.51% | 7,800 | 22億1984万 | -7.87% | 17.53 | 1.1 |
| 02/27 | 1,000 | 1,000 | 990 | 990 | -2.94% | 2,400 | 22億869万 | -8.25% | 17.44 | 1.1 |
| 02/26 | 1,040 | 1,040 | 1,000 | 1,020 | 0% | 4,700 | 22億7562万 | -5.38% | 17.97 | 1.13 |
| 02/25 | 1,013 | 1,030 | 995 | 1,020 | +2% | 7,900 | 22億7562万 | -5.12% | 17.97 | 1.13 |
| 02/22 | 1,030 | 1,040 | 1,000 | 1,000 | -2.91% | 18,400 | 22億3100万 | -6.8% | 17.62 | 1.11 |
| 02/21 | 1,079 | 1,079 | 1,020 | 1,030 | -4.63% | 2,700 | 22億9793万 | -4.01% | 18.15 | 1.14 |
| 02/20 | 1,115 | 1,115 | 1,040 | 1,080 | -1.37% | 4,900 | 24億948万 | +0.84% | 19.03 | 1.2 |
| 02/19 | 1,050 | 1,110 | 1,049 | 1,095 | +7.25% | 7,600 | 24億4294万 | +2.62% | 19.29 | 1.22 |
| 02/18 | 1,020 | 1,050 | 1,000 | 1,021 | +1.09% | 2,400 | 22億7785万 | -3.86% | 17.99 | 1.13 |
| 02/15 | 1,100 | 1,100 | 1,000 | 1,010 | -8.18% | 5,100 | 22億5331万 | -4.63% | 17.79 | 1.12 |
| 02/14 | 1,148 | 1,148 | 1,093 | 1,100 | -3.51% | 2,900 | 24億5410万 | +3.87% | 19.38 | 1.22 |
| 02/13 | 1,175 | 1,175 | 1,103 | 1,140 | -6.17% | 9,900 | 25億4334万 | +8.16% | 20.08 | 1.27 |
| 02/12 | 1,260 | 1,260 | 1,160 | 1,215 | -4.33% | 16,500 | 27億1066万 | +16.05% | 21.41 | 1.35 |
| 02/08 | 1,330 | 1,330 | 1,220 | 1,270 | -4.51% | 16,900 | 28億3337万 | +22.59% | 22.37 | 1.41 |
| 02/07 | 1,299 | 1,389 | 1,240 | 1,330 | +3.02% | 35,600 | 29億6723万 | +30.01% | 23.43 | 1.48 |
| 02/06 | 1,180 | 1,300 | 1,160 | 1,291 | +7.14% | 55,800 | 28億8022万 | +28.2% | 22.74 | 1.43 |
| 02/05 | 1,120 | 1,270 | 1,104 | 1,205 | +9.55% | 43,200 | 26億8835万 | +21.23% | 21.23 | 1.34 |
| 02/04 | 1,040 | 1,150 | 1,040 | 1,100 | +5.77% | 24,500 | 24億5410万 | +11.79% | 19.38 | 1.22 |
| 02/01 | 1,042 | 1,042 | 1,040 | 1,040 | +2.46% | 200 | 23億2024万 | +6.34% | 18.32 | 1.15 |
| 01/31 | 1,015 | 1,030 | 1,015 | 1,015 | 0% | 600 | 22億6446万 | +4.1% | 17.88 | 1.13 |
| 01/30 | 1,040 | 1,042 | 1,008 | 1,015 | +0.5% | 1,100 | 22億6446万 | +4.53% | 17.88 | 1.13 |
| 01/29 | 1,040 | 1,043 | 1,000 | 1,010 | -3.16% | 3,100 | 22億5331万 | +4.23% | 17.79 | 1.12 |
| 01/28 | 1,043 | 1,049 | 1,020 | 1,043 | +2.25% | 12,500 | 23億2693万 | +7.97% | 18.37 | 1.16 |
| 01/25 | 968 | 1,059 | 956 | 1,020 | +7.03% | 8,200 | 22億7562万 | +5.81% | 17.97 | 1.13 |
| 01/24 | 952 | 960 | 952 | 953 | +0.11% | 3,100 | 21億2614万 | -1.04% | 16.79 | 1.06 |
| 01/23 | 955 | 957 | 952 | 952 | -1.86% | 300 | 21億2391万 | -1.35% | 16.77 | 1.06 |
| 01/22 | 960 | 996 | 951 | 970 | +1.04% | 1,400 | 21億6407万 | +0.31% | 17.09 | 1.08 |
| 01/21 | 970 | 970 | 960 | 960 | -1.03% | 600 | 21億4176万 | -0.83% | 16.91 | 1.07 |
| 01/17 | 982 | 982 | 970 | 970 | -1.12% | 1,400 | 21億6407万 | 0% | 17.09 | 1.08 |
| 01/16 | 996 | 1,000 | 981 | 981 | -1.11% | 2,100 | 21億8861万 | +1.03% | 17.28 | 1.09 |
| 01/15 | 980 | 992 | 980 | 992 | +2.27% | 200 | 22億1315万 | +1.95% | 17.48 | 1.1 |
| 01/10 | 981 | 981 | 965 | 970 | -1.12% | 700 | 21億6407万 | -0.31% | 17.09 | 1.08 |
| 01/09 | 981 | 981 | 981 | 981 | +3.15% | 200 | 21億8861万 | +0.62% | 17.28 | 1.09 |
| 01/08 | 989 | 989 | 951 | 951 | -3.94% | 1,200 | 21億2168万 | -2.56% | 16.75 | 1.06 |
| 01/07 | 999 | 999 | 990 | 990 | +0.51% | 300 | 22億869万 | +1.23% | 17.44 | 1.1 |
| 01/04 | 960 | 985 | 945 | 985 | +2.6% | 1,500 | 21億9753万 | +0.72% | 17.35 | 1.09 |
| 2012 |
| 12/28 | 960 | 960 | 943 | 960 | +1.27% | 1,100 | - | -1.94% | - | - |
| 12/27 | 948 | 948 | 948 | 948 | +0.74% | 200 | - | -3.27% | - | - |
| 12/26 | 941 | 941 | 941 | 941 | +0.53% | 100 | - | -3.98% | - | - |
| 12/25 | 953 | 999 | 935 | 936 | -3.31% | 10,300 | - | -4.59% | - | - |
| 12/21 | 945 | 973 | 901 | 968 | +2.43% | 8,100 | - | -1.63% | - | - |
| 12/20 | 961 | 961 | 943 | 945 | -0.32% | 1,500 | - | -4.06% | - | - |
| 12/19 | 960 | 960 | 946 | 948 | -1.56% | 1,400 | - | -4.15% | - | - |
| 12/18 | 1,007 | 1,007 | 962 | 963 | +3.33% | 700 | - | -3.02% | - | - |
| 12/17 | 932 | 932 | 932 | 932 | -1.38% | 100 | - | -6.43% | - | - |
| 12/14 | 945 | 945 | 945 | 945 | 0% | 100 | - | -5.31% | - | - |
| 12/13 | 1,000 | 1,000 | 900 | 945 | -5.41% | 5,900 | - | -5.41% | - | - |
| 12/11 | 999 | 999 | 999 | 999 | +0.91% | 100 | - | -0.3% | - | - |
| 12/10 | 978 | 990 | 975 | 990 | -0.3% | 800 | - | -1% | - | - |
| 12/07 | 975 | 1,025 | 970 | 993 | -0.7% | 1,600 | - | -0.7% | - | - |
| 12/06 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 200 | - | -0.1% | - | - |
| 12/04 | 1,000 | 1,000 | 995 | 995 | -1.49% | 400 | - | -0.7% | - | - |
| 12/03 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 200 | - | +0.7% | - | - |
| 11/30 | 1,000 | 1,000 | 1,000 | 1,000 | -2.91% | 100 | - | -0.4% | - | - |
| 11/29 | 1,000 | 1,030 | 1,000 | 1,030 | +3% | 900 | - | +2.9% | - | - |
| 11/27 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 700 | - | +0.4% | - | - |
| 11/26 | 1,010 | 1,020 | 1,010 | 1,010 | 0% | 900 | - | +1.81% | - | - |
| 11/22 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 700 | - | +1.92% | - | - |
| 11/21 | 1,000 | 1,000 | 1,000 | 1,000 | +0.2% | 500 | - | +1.63% | - | - |
| 11/20 | 998 | 998 | 998 | 998 | -0.2% | 100 | - | +2.04% | - | - |
| 11/15 | 955 | 1,000 | 955 | 1,000 | 0% | 700 | - | +3.09% | - | - |
| 11/13 | 965 | 1,050 | 965 | 1,000 | +5.15% | 2,800 | - | +3.95% | - | - |
| 11/12 | 952 | 952 | 951 | 951 | -0.94% | 600 | - | -0.52% | - | - |
| 11/09 | 971 | 971 | 960 | 960 | -3.81% | 800 | - | +0.84% | - | - |
| 11/08 | 970 | 1,030 | 970 | 998 | -0.2% | 1,100 | - | +5.39% | - | - |
| 11/07 | 1,048 | 1,048 | 988 | 1,000 | -4.76% | 1,300 | - | +6.38% | - | - |
| 11/06 | 1,050 | 1,050 | 1,029 | 1,050 | 0% | 1,400 | - | +12.42% | - | - |
| 11/05 | 1,039 | 1,050 | 1,000 | 1,050 | +1.94% | 2,200 | - | +13.39% | - | - |
| 11/02 | 965 | 1,030 | 965 | 1,030 | +5.1% | 5,200 | - | +12.2% | - | - |
| 11/01 | 980 | 980 | 980 | 980 | -0.51% | 500 | - | +7.46% | - | - |
| 10/31 | 971 | 985 | 893 | 985 | -1.5% | 6,900 | - | +8.72% | - | - |
| 10/30 | 950 | 1,000 | 950 | 1,000 | +3.09% | 1,700 | - | +11.48% | - | - |
| 10/29 | 980 | 980 | 970 | 970 | -1.02% | 400 | - | +9.23% | - | - |
| 10/26 | 1,020 | 1,020 | 980 | 980 | -4.85% | 1,100 | - | +11.36% | - | - |
| 10/25 | 1,039 | 1,045 | 1,030 | 1,030 | +0.98% | 2,200 | - | +17.98% | - | - |
| 10/24 | 1,020 | 1,040 | 1,000 | 1,020 | 0% | 2,600 | - | +17.92% | - | - |
| 10/23 | 1,039 | 1,050 | 1,010 | 1,020 | -1.73% | 5,700 | - | +19.16% | - | - |
| 10/22 | 925 | 1,039 | 925 | 1,038 | +12.83% | 6,900 | - | +22.7% | - | - |
| 10/19 | 885 | 920 | 885 | 920 | +3.25% | 400 | - | +10.05% | - | - |
| 10/18 | 947 | 947 | 890 | 891 | -1.22% | 1,700 | - | +7.22% | - | - |
