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 | 1,340 | 1,340 | 1,280 | 1,290 | -2.27% | 115,900 | 102億4802万 | -1.07% | 24.28 | 1.37 |
| 03/28 | 1,350 | 1,370 | 1,320 | 1,320 | -2.22% | 91,900 | 104億8634万 | +1.69% | 24.85 | 1.4 |
| 03/27 | 1,350 | 1,420 | 1,340 | 1,350 | +0.75% | 153,800 | 107億2467万 | +4.41% | 25.41 | 1.43 |
| 03/26 | 1,330 | 1,350 | 1,320 | 1,340 | 0% | 79,700 | 106億4523万 | +4.04% | 25.23 | 1.42 |
| 03/25 | 1,390 | 1,390 | 1,320 | 1,340 | -2.19% | 185,400 | 106億4523万 | +4.69% | 25.23 | 1.42 |
| 03/22 | 1,400 | 1,430 | 1,370 | 1,370 | -3.52% | 136,700 | 108億8355万 | +7.79% | 25.79 | 1.45 |
| 03/21 | 1,430 | 1,450 | 1,380 | 1,420 | +0.71% | 206,000 | 112億8076万 | +12.34% | 26.73 | 1.5 |
| 03/19 | 1,480 | 1,490 | 1,370 | 1,410 | -3.42% | 379,000 | 112億132万 | +12.26% | 26.54 | 1.49 |
| 03/18 | 1,460 | 1,520 | 1,440 | 1,460 | -0.68% | 403,900 | 115億9853万 | +16.71% | 27.48 | 1.55 |
| 03/15 | 1,450 | 1,480 | 1,420 | 1,470 | +0.68% | 409,500 | 116億7797万 | +17.98% | 27.67 | 1.56 |
| 03/14 | 1,510 | 1,520 | 1,440 | 1,460 | -2.67% | 807,200 | 115億9853万 | +17.36% | 27.48 | 1.55 |
| 03/13 | 1,420 | 1,540 | 1,420 | 1,500 | +13.64% | 3,973,000 | 119億1630万 | +20.77% | 28.24 | 1.59 |
| 03/12 | 1,320 | 1,360 | 1,300 | 1,320 | 0% | 401,600 | 104億8634万 | +6.54% | 24.85 | 1.4 |
| 03/11 | 1,310 | 1,350 | 1,280 | 1,320 | 0% | 616,200 | 104億8634万 | +5.77% | 24.85 | 1.4 |
| 03/08 | 1,310 | 1,360 | 1,290 | 1,320 | -2.94% | 1,945,800 | 104億8634万 | +5.68% | 24.85 | 1.4 |
| 03/07 | 1,210 | 1,590 | 1,210 | 1,360 | +15.25% | 13,690,400 | 108億411万 | +8.45% | 25.6 | 1.44 |
| 03/06 | 1,170 | 1,180 | 1,160 | 1,180 | +1.72% | 64,700 | 93億7416万 | -5.52% | 22.21 | 1.25 |
| 03/05 | 1,160 | 1,180 | 1,160 | 1,160 | 0% | 52,300 | 92億1527万 | -7.2% | 21.84 | 1.23 |
| 03/04 | 1,170 | 1,190 | 1,160 | 1,160 | 0% | 58,800 | 92億1527万 | -6.75% | 21.84 | 1.23 |
| 03/01 | 1,170 | 1,180 | 1,150 | 1,160 | -2.52% | 80,500 | 92億1527万 | -6.22% | 21.84 | 1.23 |
| 02/28 | 1,190 | 1,190 | 1,170 | 1,190 | +1.71% | 41,300 | 94億5360万 | -3.25% | 22.4 | 1.26 |
| 02/27 | 1,200 | 1,200 | 1,170 | 1,170 | +0.86% | 60,600 | 92億9471万 | -4.18% | 22.03 | 1.24 |
| 02/26 | 1,150 | 1,210 | 1,150 | 1,160 | -3.33% | 138,300 | 92億1527万 | -4.37% | 21.84 | 1.23 |
| 02/25 | 1,180 | 1,220 | 1,160 | 1,200 | +3.45% | 138,600 | 95億3304万 | -0.5% | 22.59 | 1.27 |
| 02/22 | 1,160 | 1,180 | 1,120 | 1,160 | 0% | 127,500 | 92億1527万 | -3.09% | 21.84 | 1.23 |
| 02/21 | 1,190 | 1,190 | 1,160 | 1,160 | -2.52% | 96,200 | 92億1527万 | -2.36% | 21.84 | 1.23 |
| 02/20 | 1,200 | 1,200 | 1,170 | 1,190 | -1.65% | 165,900 | 94億5360万 | +0.85% | 22.4 | 1.26 |
| 02/19 | 1,130 | 1,260 | 1,130 | 1,210 | +5.22% | 424,300 | 96億1248万 | +3.15% | 22.78 | 1.28 |
| 02/18 | 1,120 | 1,170 | 1,120 | 1,150 | +3.6% | 152,900 | 91億3583万 | -1.2% | 21.65 | 1.22 |
| 02/15 | 1,180 | 1,190 | 1,060 | 1,110 | -7.5% | 548,800 | 88億1806万 | -4.31% | 20.9 | 1.18 |
| 02/14 | 1,230 | 1,240 | 1,180 | 1,200 | -2.44% | 216,700 | 95億3304万 | +4.08% | 22.59 | 1.27 |
| 02/13 | 1,280 | 1,350 | 1,200 | 1,230 | -3.91% | 390,500 | 97億7137万 | +7.52% | 23.15 | 1.3 |
| 02/12 | 1,340 | 1,350 | 1,260 | 1,280 | -4.48% | 396,600 | 101億6858万 | +12.97% | 24.1 | 1.36 |
| 02/08 | 1,390 | 1,420 | 1,330 | 1,340 | -4.96% | 530,100 | 106億4523万 | +19.64% | 25.23 | 1.42 |
| 02/07 | 1,410 | 1,430 | 1,360 | 1,410 | +0.71% | 435,700 | 112億132万 | +27.72% | 26.54 | 1.49 |
| 02/06 | 1,470 | 1,480 | 1,380 | 1,400 | -2.78% | 947,700 | 111億2188万 | +29.15% | 26.36 | 1.48 |
| 02/05 | 1,500 | 1,580 | 1,430 | 1,440 | -6.49% | 2,014,700 | 114億3965万 | +35.72% | 27.11 | 1.53 |
| 02/04 | 1,360 | 1,570 | 1,350 | 1,540 | +14.07% | 2,677,300 | 122億3407万 | +48.65% | 28.99 | 1.63 |
| 02/01 | 1,420 | 1,430 | 1,320 | 1,350 | -6.25% | 1,863,200 | 107億2467万 | +33.93% | 25.41 | 1.43 |
| 01/31 | 1,420 | 1,500 | 1,340 | 1,440 | +16.13% | 7,419,200 | 114億3965万 | +45.6% | 27.11 | 1.53 |
| 01/30 | 1,210 | 1,260 | 1,160 | 1,240 | +2.48% | 1,640,900 | 98億5081万 | +28.5% | 23.34 | 1.31 |
| 01/29 | 1,000 | 1,290 | 1,000 | 1,210 | +21% | 4,706,100 | 96億1248万 | +27.5% | 22.78 | 1.28 |
| 01/28 | 1,010 | 1,010 | 980 | 1,000 | +1.01% | 52,900 | 79億4420万 | +7.18% | 18.83 | 1.06 |
| 01/25 | 1,000 | 1,010 | 980 | 990 | +1.02% | 59,000 | 78億6476万 | +6.91% | 18.64 | 1.05 |
| 01/24 | 960 | 990 | 950 | 980 | +1.03% | 62,200 | 77億8531万 | +6.52% | 18.45 | 1.04 |
| 01/23 | 960 | 1,010 | 950 | 970 | +1.04% | 112,700 | 77億587万 | +6.13% | 18.26 | 1.03 |
| 01/22 | 1,000 | 1,010 | 950 | 960 | -4% | 92,700 | 76億2643万 | +5.73% | 18.07 | 1.02 |
| 01/21 | 980 | 1,010 | 960 | 1,000 | +3.09% | 77,400 | 79億4420万 | +10.86% | 18.83 | 1.06 |
| 01/18 | 950 | 970 | 950 | 970 | +4.3% | 50,700 | 77億587万 | +8.38% | 18.26 | 1.03 |
| 01/17 | 950 | 970 | 920 | 930 | -4.12% | 64,600 | 73億8810万 | +4.73% | 17.51 | 0.99 |
| 01/16 | 1,000 | 1,000 | 960 | 970 | -3.96% | 69,400 | 77億587万 | +9.98% | 18.26 | 1.03 |
| 01/15 | 1,010 | 1,020 | 1,000 | 1,010 | +2.02% | 57,900 | 80億2364万 | +15.56% | 19.01 | 1.07 |
| 01/11 | 1,040 | 1,050 | 990 | 990 | -3.88% | 138,500 | 78億6476万 | +14.45% | 18.64 | 1.05 |
| 01/10 | 960 | 1,050 | 950 | 1,030 | +8.42% | 321,600 | 81億8252万 | +20.33% | 19.39 | 1.09 |
| 01/09 | 950 | 960 | 950 | 950 | -1.04% | 28,200 | 75億4699万 | +12.43% | 17.88 | 1.01 |
| 01/08 | 970 | 970 | 940 | 960 | 0% | 56,000 | 76億2643万 | +14.7% | 18.07 | 1.02 |
| 01/07 | 970 | 970 | 940 | 960 | +1.05% | 62,300 | 76億2643万 | +15.66% | 18.07 | 1.02 |
| 01/04 | 990 | 990 | 950 | 950 | +1.06% | 127,500 | 75億4699万 | +15.57% | 17.88 | 1.01 |
| 2012 |
| 12/28 | 920 | 1,060 | 920 | 940 | +3.3% | 543,900 | - | +15.34% | - | - |
| 12/27 | 850 | 920 | 850 | 910 | +8.33% | 180,400 | - | +12.76% | - | - |
| 12/26 | 830 | 850 | 820 | 840 | +2.44% | 30,100 | - | +5% | - | - |
| 12/25 | 840 | 850 | 820 | 820 | -2.38% | 42,700 | - | +3.02% | - | - |
| 12/21 | 860 | 860 | 830 | 840 | -2.33% | 70,700 | - | +6.06% | - | - |
| 12/20 | 850 | 870 | 840 | 860 | +1.18% | 59,100 | - | +9.28% | - | - |
| 12/19 | 850 | 860 | 830 | 850 | +2.41% | 36,800 | - | +8.83% | - | - |
| 12/18 | 820 | 850 | 820 | 830 | +1.22% | 35,300 | - | +7.24% | - | - |
| 12/17 | 840 | 840 | 820 | 820 | -1.2% | 51,000 | - | +6.77% | - | - |
| 12/14 | 840 | 840 | 830 | 830 | -1.19% | 33,100 | - | +8.78% | - | - |
| 12/13 | 830 | 870 | 830 | 840 | +2.44% | 141,200 | - | +10.82% | - | - |
| 12/12 | 810 | 820 | 810 | 820 | +1.23% | 11,700 | - | +9.04% | - | - |
| 12/11 | 830 | 830 | 790 | 810 | -2.41% | 34,800 | - | +8.14% | - | - |
| 12/10 | 830 | 850 | 810 | 830 | +1.22% | 67,000 | - | +11.26% | - | - |
| 12/07 | 790 | 830 | 780 | 820 | +5.13% | 80,000 | - | +10.51% | - | - |
| 12/06 | 780 | 790 | 770 | 780 | 0% | 61,000 | - | +5.55% | - | - |
| 12/05 | 770 | 780 | 770 | 780 | 0% | 9,300 | - | +5.98% | - | - |
| 12/04 | 780 | 790 | 770 | 780 | 0% | 16,400 | - | +6.56% | - | - |
| 12/03 | 760 | 790 | 750 | 780 | +2.63% | 25,800 | - | +7% | - | - |
| 11/30 | 760 | 770 | 760 | 760 | 0% | 20,200 | - | +4.68% | - | - |
| 11/29 | 760 | 770 | 750 | 760 | +1.33% | 25,100 | - | +4.97% | - | - |
| 11/28 | 780 | 780 | 750 | 750 | -3.85% | 26,600 | - | +3.88% | - | - |
| 11/27 | 770 | 780 | 760 | 780 | +1.3% | 24,900 | - | +8.33% | - | - |
| 11/26 | 780 | 780 | 760 | 770 | -1.28% | 35,500 | - | +7.24% | - | - |
| 11/22 | 740 | 780 | 740 | 780 | +6.85% | 63,000 | - | +9.09% | - | - |
| 11/21 | 740 | 740 | 730 | 730 | 0% | 18,100 | - | +2.53% | - | - |
| 11/20 | 740 | 740 | 720 | 730 | -1.35% | 25,900 | - | +2.67% | - | - |
| 11/19 | 740 | 740 | 730 | 740 | +1.37% | 31,300 | - | +4.23% | - | - |
| 11/16 | 710 | 730 | 710 | 730 | +1.39% | 19,700 | - | +3.25% | - | - |
| 11/15 | 700 | 720 | 690 | 720 | +2.86% | 24,300 | - | +2.27% | - | - |
| 11/14 | 680 | 710 | 680 | 700 | +4.48% | 26,400 | - | -0.28% | - | - |
| 11/13 | 680 | 690 | 670 | 670 | -1.47% | 11,600 | - | -4.29% | - | - |
| 11/12 | 690 | 690 | 680 | 680 | -2.86% | 9,000 | - | -3% | - | - |
| 11/09 | 690 | 700 | 680 | 700 | 0% | 17,700 | - | -0.28% | - | - |
| 11/08 | 710 | 720 | 690 | 700 | -1.41% | 51,400 | - | -0.28% | - | - |
| 11/07 | 720 | 720 | 710 | 710 | -2.74% | 22,400 | - | +1.28% | - | - |
| 11/06 | 740 | 750 | 730 | 730 | -1.35% | 10,100 | - | +4.29% | - | - |
| 11/05 | 730 | 750 | 730 | 740 | +2.78% | 17,500 | - | +5.87% | - | - |
| 11/02 | 750 | 760 | 720 | 720 | -4% | 47,600 | - | +3.15% | - | - |
| 11/01 | 720 | 750 | 710 | 750 | +5.63% | 65,800 | - | +7.45% | - | - |
| 10/31 | 700 | 720 | 700 | 710 | +2.9% | 23,500 | - | +1.87% | - | - |
| 10/30 | 700 | 710 | 690 | 690 | -1.43% | 55,300 | - | -1.43% | - | - |
