株価チャート
2012/04/16～2013/03/28
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 |
| 03/28 | 1,692 | 1,800 | 1,692 | 1,800 | +3.99% | 1,500 | 26億6400万 | +5.63% | 9.46 | 0.87 |
| 03/27 | 1,800 | 1,800 | 1,700 | 1,731 | -4.63% | 900 | 25億6188万 | +2% | 9.1 | 0.84 |
| 03/26 | 1,815 | 1,815 | 1,810 | 1,815 | +0.28% | 1,600 | 26億8620万 | +7.21% | 9.54 | 0.88 |
| 03/25 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 500 | 26億7880万 | +7.42% | 9.52 | 0.87 |
| 03/22 | 1,815 | 1,815 | 1,800 | 1,800 | -0.83% | 1,000 | 26億6400万 | +7.4% | 9.46 | 0.87 |
| 03/21 | 1,815 | 1,815 | 1,812 | 1,815 | +1.11% | 1,500 | 26億8620万 | +8.75% | 9.54 | 0.88 |
| 03/19 | 1,780 | 1,795 | 1,780 | 1,795 | +0.9% | 1,100 | 26億5660万 | +8% | 9.44 | 0.87 |
| 03/18 | 1,780 | 1,780 | 1,779 | 1,779 | +1.66% | 1,400 | 26億3292万 | +7.49% | 9.35 | 0.86 |
| 03/15 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | 25億9000万 | +6.19% | 9.2 | 0.85 |
| 03/13 | 1,750 | 1,750 | 1,750 | 1,750 | -1.63% | 200 | 25億9000万 | +6.58% | 9.2 | 0.85 |
| 03/12 | 1,779 | 1,779 | 1,779 | 1,779 | 0% | 100 | 26億3292万 | +8.54% | 9.35 | 0.86 |
| 03/11 | 1,780 | 1,780 | 1,700 | 1,779 | +7.17% | 2,000 | 26億3292万 | +9.01% | 9.35 | 0.86 |
| 03/08 | 1,690 | 1,690 | 1,660 | 1,660 | -1.78% | 200 | 24億5680万 | +2.15% | 8.73 | 0.8 |
| 03/07 | 1,690 | 1,690 | 1,690 | 1,690 | +2.11% | 500 | 25億120万 | +4.19% | 8.89 | 0.82 |
| 03/04 | 1,655 | 1,655 | 1,655 | 1,655 | +0.36% | 100 | 24億4940万 | +1.97% | 8.7 | 0.8 |
| 03/01 | 1,649 | 1,649 | 1,649 | 1,649 | +1.79% | 200 | 24億4052万 | +1.73% | 8.67 | 0.8 |
| 02/27 | 1,620 | 1,620 | 1,620 | 1,620 | +0.56% | 200 | 23億9760万 | +0.06% | 8.52 | 0.78 |
| 02/26 | 1,597 | 1,611 | 1,597 | 1,611 | -0.98% | 1,600 | 23億8428万 | -0.31% | 8.47 | 0.78 |
| 02/25 | 1,657 | 1,657 | 1,627 | 1,627 | -0.61% | 300 | 24億796万 | +0.74% | 8.55 | 0.79 |
| 02/19 | 1,637 | 1,637 | 1,637 | 1,637 | +3.61% | 100 | 24億2276万 | +1.55% | 8.61 | 0.79 |
| 02/18 | 1,568 | 1,580 | 1,568 | 1,580 | -1.37% | 300 | 23億3840万 | -1.92% | 8.31 | 0.76 |
| 02/15 | 1,604 | 1,604 | 1,602 | 1,602 | -0.25% | 200 | 23億7096万 | -0.62% | 8.42 | 0.77 |
| 02/13 | 1,605 | 1,606 | 1,605 | 1,606 | -1.71% | 200 | 23億7688万 | -0.37% | 8.44 | 0.78 |
| 02/08 | 1,634 | 1,634 | 1,634 | 1,634 | +1.05% | 100 | 24億1832万 | +1.55% | 8.59 | 0.79 |
| 02/06 | 1,617 | 1,617 | 1,617 | 1,617 | -0.92% | 100 | 23億9316万 | +0.75% | 8.5 | 0.78 |
| 02/05 | 1,632 | 1,632 | 1,632 | 1,632 | -0.06% | 100 | 24億1536万 | +1.87% | 8.58 | 0.79 |
| 02/01 | 1,633 | 1,633 | 1,633 | 1,633 | +1.37% | 300 | 24億1684万 | +2.25% | 8.59 | 0.79 |
| 01/31 | 1,611 | 1,611 | 1,611 | 1,611 | +0.62% | 300 | 23億8428万 | +1.13% | 8.47 | 0.78 |
| 01/30 | 1,614 | 1,614 | 1,601 | 1,601 | -1.05% | 1,000 | 23億6948万 | +0.63% | 8.42 | 0.77 |
| 01/29 | 1,618 | 1,618 | 1,618 | 1,618 | -0.49% | 100 | 23億9464万 | +1.95% | 8.51 | 0.78 |
| 01/28 | 1,626 | 1,626 | 1,626 | 1,626 | -0.25% | 900 | 24億648万 | +2.78% | 8.55 | 0.79 |
| 01/25 | 1,613 | 1,630 | 1,613 | 1,630 | +1.24% | 200 | 24億1240万 | +3.23% | 8.57 | 0.79 |
| 01/24 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 200 | 23億8280万 | +2.22% | 8.46 | 0.78 |
| 01/22 | 1,600 | 1,600 | 1,600 | 1,600 | -4.19% | 100 | 23億6800万 | +1.85% | 8.41 | 0.77 |
| 01/18 | 1,670 | 1,670 | 1,670 | 1,670 | +4.38% | 100 | 24億7160万 | +6.44% | 8.78 | 0.81 |
| 01/16 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 500 | 23億6800万 | +2.3% | 8.41 | 0.77 |
| 01/15 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 23億6800万 | +2.5% | 8.41 | 0.77 |
| 01/09 | 1,600 | 1,600 | 1,600 | 1,600 | -5.88% | 600 | 23億6800万 | +2.76% | 8.41 | 0.77 |
| 01/04 | 1,630 | 1,700 | 1,630 | 1,700 | +6.18% | 1,300 | 25億1600万 | +9.47% | 8.94 | 0.82 |
| 2012 |
| 12/26 | 1,601 | 1,601 | 1,601 | 1,601 | +0.06% | 600 | - | +3.62% | - | - |
| 12/25 | 1,600 | 1,600 | 1,600 | 1,600 | +2.5% | 100 | - | +3.83% | - | - |
| 12/21 | 1,561 | 1,561 | 1,561 | 1,561 | -0.64% | 100 | - | +1.43% | - | - |
| 12/17 | 1,571 | 1,571 | 1,571 | 1,571 | 0% | 100 | - | +2.28% | - | - |
| 12/14 | 1,571 | 1,571 | 1,571 | 1,571 | -1.81% | 200 | - | +2.55% | - | - |
| 12/13 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 300 | - | +4.51% | - | - |
| 12/12 | 1,600 | 1,600 | 1,600 | 1,600 | +0.25% | 300 | - | +4.71% | - | - |
| 12/11 | 1,596 | 1,596 | 1,596 | 1,596 | +2.97% | 1,000 | - | +4.86% | - | - |
| 12/07 | 1,550 | 1,550 | 1,550 | 1,550 | +1.91% | 300 | - | +1.97% | - | - |
| 12/05 | 1,521 | 1,521 | 1,521 | 1,521 | -1.23% | 100 | - | +0.07% | - | - |
| 12/03 | 1,540 | 1,540 | 1,540 | 1,540 | +1.32% | 200 | - | +1.18% | - | - |
| 11/27 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | - | -0.13% | - | - |
| 11/26 | 1,553 | 1,553 | 1,520 | 1,520 | -2.56% | 900 | - | -0.13% | - | - |
| 11/22 | 1,560 | 1,560 | 1,560 | 1,560 | +3.86% | 700 | - | +2.56% | - | - |
| 11/20 | 1,502 | 1,502 | 1,502 | 1,502 | +0.13% | 100 | - | -1.18% | - | - |
| 11/09 | 1,517 | 1,517 | 1,500 | 1,500 | -3.23% | 200 | - | -1.32% | - | - |
| 11/07 | 1,540 | 1,550 | 1,540 | 1,550 | +0.85% | 400 | - | +1.97% | - | - |
| 11/01 | 1,537 | 1,537 | 1,537 | 1,537 | +1.79% | 300 | - | +0.92% | - | - |
| 10/29 | 1,510 | 1,510 | 1,510 | 1,510 | -1.95% | 100 | - | -0.92% | - | - |
| 10/26 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 600 | - | +1.05% | - | - |
| 10/25 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 100 | - | +1.25% | - | - |
| 10/19 | 1,530 | 1,530 | 1,530 | 1,530 | +2% | 100 | - | +0.72% | - | - |
| 10/17 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | -1.12% | - | - |
| 10/09 | 1,500 | 1,500 | 1,500 | 1,500 | -0.07% | 100 | - | -0.99% | - | - |
| 10/01 | 1,501 | 1,501 | 1,501 | 1,501 | +0.07% | 500 | - | -0.86% | - | - |
| 09/27 | 1,500 | 1,500 | 1,500 | 1,500 | -2.91% | 100 | - | -0.86% | - | - |
| 09/26 | 1,545 | 1,545 | 1,545 | 1,545 | +3% | 800 | - | +2.32% | - | - |
| 09/03 | 1,500 | 1,500 | 1,500 | 1,500 | +2.53% | 300 | - | -0.27% | - | - |
| 08/27 | 1,460 | 1,477 | 1,460 | 1,463 | -5% | 1,500 | - | -2.47% | - | - |
| 08/21 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | - | +2.87% | - | - |
| 08/13 | 1,540 | 1,540 | 1,540 | 1,540 | +6.94% | 100 | - | +3.36% | - | - |
| 08/09 | 1,411 | 1,440 | 1,411 | 1,440 | -6.98% | 300 | - | -2.9% | - | - |
| 08/01 | 1,548 | 1,548 | 1,548 | 1,548 | -0.13% | 200 | - | +4.52% | - | - |
| 07/30 | 1,550 | 1,550 | 1,550 | 1,550 | -1.59% | 100 | - | +5.16% | - | - |
| 07/26 | 1,575 | 1,575 | 1,575 | 1,575 | +1.61% | 600 | - | +7.44% | - | - |
| 07/25 | 1,550 | 1,550 | 1,550 | 1,550 | +3.26% | 100 | - | +6.24% | - | - |
| 07/18 | 1,501 | 1,501 | 1,501 | 1,501 | -0.27% | 100 | - | +3.37% | - | - |
| 07/13 | 1,505 | 1,505 | 1,505 | 1,505 | -2.59% | 200 | - | +3.94% | - | - |
| 07/11 | 1,545 | 1,545 | 1,545 | 1,545 | +3% | 1,100 | - | +6.99% | - | - |
| 07/09 | 1,500 | 1,500 | 1,500 | 1,500 | -0.07% | 100 | - | +4.31% | - | - |
| 07/06 | 1,505 | 1,505 | 1,501 | 1,501 | -6.77% | 400 | - | +4.75% | - | - |
| 07/02 | 1,610 | 1,610 | 1,610 | 1,610 | +2.88% | 200 | - | +12.59% | - | - |
| 06/29 | 1,565 | 1,565 | 1,565 | 1,565 | +2.96% | 3,700 | - | +10.06% | - | - |
| 06/28 | 1,490 | 1,520 | 1,481 | 1,520 | +3.68% | 1,000 | - | +7.42% | - | - |
| 06/27 | 1,466 | 1,466 | 1,466 | 1,466 | -0.74% | 200 | - | +3.97% | - | - |
| 06/26 | 1,477 | 1,477 | 1,477 | 1,477 | -0.2% | 900 | - | +5.05% | - | - |
| 06/25 | 1,470 | 1,480 | 1,470 | 1,480 | +2.07% | 400 | - | +5.64% | - | - |
| 06/20 | 1,450 | 1,450 | 1,450 | 1,450 | -2.49% | 500 | - | +3.72% | - | - |
| 06/01 | 1,487 | 1,487 | 1,487 | 1,487 | +1.36% | 300 | - | +6.59% | - | - |
| 05/28 | 1,467 | 1,467 | 1,467 | 1,467 | +2.95% | 800 | - | +5.46% | - | - |
| 05/25 | 1,421 | 1,425 | 1,421 | 1,425 | +1.79% | 1,100 | - | +2.81% | - | - |
| 05/24 | 1,415 | 1,420 | 1,400 | 1,400 | -0.36% | 1,000 | - | +1.23% | - | - |
| 05/23 | 1,404 | 1,405 | 1,404 | 1,405 | +1.08% | 300 | - | +1.81% | - | - |
| 05/21 | 1,390 | 1,390 | 1,390 | 1,390 | +2.21% | 100 | - | +1.02% | - | - |
| 05/15 | 1,380 | 1,380 | 1,360 | 1,360 | 0% | 600 | - | -0.87% | - | - |
| 05/11 | 1,361 | 1,361 | 1,358 | 1,360 | -2.16% | 500 | - | -0.8% | - | - |
| 05/01 | 1,390 | 1,390 | 1,390 | 1,390 | +2.21% | 300 | - | +1.61% | - | - |
| 04/27 | 1,360 | 1,360 | 1,360 | 1,360 | +0.67% | 100 | - | -0.58% | - | - |
| 04/26 | 1,360 | 1,370 | 1,351 | 1,351 | -4.86% | 1,300 | - | -1.31% | - | - |
| 04/25 | 1,420 | 1,420 | 1,420 | 1,420 | +3.65% | 500 | - | +3.73% | - | - |
| 04/16 | 1,350 | 1,370 | 1,350 | 1,370 | -1.51% | 500 | - | +0.29% | - | - |
