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 5→1 |
| 2013 |
| 03/29 | 1,365 | 1,365 | 1,305 | 1,320 | -3.3% | 6,800 | 56億6928万 | +3.94% | 13.37 | 0.5 |
| 03/28 | 1,365 | 1,365 | 1,345 | 1,365 | 0% | 8,200 | 58億6255万 | +8.16% | 13.83 | 0.52 |
| 03/27 | 1,385 | 1,395 | 1,285 | 1,365 | -2.15% | 18,000 | 58億6255万 | +9.03% | 13.83 | 0.52 |
| 03/26 | 1,435 | 1,440 | 1,380 | 1,395 | -2.11% | 16,000 | 59億9140万 | +12.32% | 14.13 | 0.53 |
| 03/25 | 1,450 | 1,485 | 1,425 | 1,425 | -1.72% | 35,000 | 61億2025万 | +15.95% | 14.43 | 0.54 |
| 03/22 | 1,425 | 1,590 | 1,370 | 1,450 | +13.28% | 108,800 | 62億2762万 | +19.34% | 14.69 | 0.55 |
| 03/21 | 1,295 | 1,295 | 1,250 | 1,280 | -0.78% | 7,400 | 54億9748万 | +6.67% | 12.97 | 0.49 |
| 03/19 | 1,280 | 1,295 | 1,280 | 1,290 | +0.78% | 3,600 | 55億4043万 | +8.22% | 13.07 | 0.49 |
| 03/18 | 1,290 | 1,295 | 1,275 | 1,280 | -3.03% | 7,000 | 54億9748万 | +8.2% | 12.97 | 0.49 |
| 03/15 | 1,325 | 1,370 | 1,320 | 1,320 | -3.3% | 16,800 | 56億6928万 | +12.24% | 13.37 | 0.5 |
| 03/14 | 1,245 | 1,370 | 1,245 | 1,365 | +9.64% | 20,400 | 58億6255万 | +16.97% | 13.83 | 0.52 |
| 03/13 | 1,240 | 1,245 | 1,230 | 1,245 | -0.4% | 3,400 | 53億4716万 | +7.7% | 12.61 | 0.47 |
| 03/12 | 1,275 | 1,295 | 1,250 | 1,250 | -2.72% | 4,800 | 53億6864万 | +8.7% | 12.66 | 0.48 |
| 03/11 | 1,275 | 1,295 | 1,270 | 1,285 | +2.8% | 9,800 | 55億1896万 | +12.23% | 13.02 | 0.49 |
| 03/08 | 1,250 | 1,260 | 1,225 | 1,250 | +2.46% | 16,800 | 53億6864万 | +9.84% | 12.66 | 0.48 |
| 03/07 | 1,215 | 1,230 | 1,205 | 1,220 | +0.83% | 6,600 | 52億3979万 | +7.77% | 12.36 | 0.47 |
| 03/06 | 1,195 | 1,225 | 1,190 | 1,210 | +1.26% | 6,800 | 51億9684万 | +7.36% | 12.26 | 0.46 |
| 03/05 | 1,180 | 1,200 | 1,180 | 1,195 | +1.7% | 12,200 | 51億3242万 | +6.6% | 12.1 | 0.46 |
| 03/04 | 1,175 | 1,185 | 1,175 | 1,175 | +0.86% | 3,600 | 50億4652万 | +5.29% | 11.9 | 0.45 |
| 03/01 | 1,155 | 1,165 | 1,135 | 1,165 | -0.43% | 4,600 | 50億357万 | +4.77% | 11.8 | 0.44 |
| 02/28 | 1,165 | 1,190 | 1,165 | 1,170 | +1.74% | 8,600 | 50億2504万 | +5.6% | 11.85 | 0.45 |
| 02/27 | 1,250 | 1,250 | 1,150 | 1,150 | -5.35% | 14,600 | 49億3914万 | +4.17% | 11.65 | 0.44 |
| 02/26 | 1,120 | 1,220 | 1,105 | 1,215 | +2.53% | 15,600 | 52億1831万 | +10.45% | 12.31 | 0.46 |
| 02/25 | 1,185 | 1,195 | 1,175 | 1,185 | +0.85% | 10,200 | 50億8947万 | +8.22% | 12 | 0.45 |
| 02/22 | 1,100 | 1,175 | 1,085 | 1,175 | +4.91% | 7,400 | 50億4652万 | +7.7% | 11.9 | 0.45 |
| 02/21 | 1,115 | 1,130 | 1,115 | 1,120 | +0.45% | 3,200 | 48億1030万 | +3.13% | 11.35 | 0.43 |
| 02/20 | 1,105 | 1,130 | 1,105 | 1,115 | -0.45% | 8,000 | 47億8882万 | +2.76% | 11.29 | 0.43 |
| 02/19 | 1,105 | 1,135 | 1,100 | 1,120 | +4.19% | 13,400 | 48億1030万 | +3.23% | 11.35 | 0.43 |
| 02/18 | 1,055 | 1,100 | 1,055 | 1,075 | +0.94% | 5,200 | 46億1703万 | -0.83% | 10.89 | 0.41 |
| 02/15 | 1,065 | 1,075 | 1,055 | 1,065 | -0.93% | 1,400 | 45億7408万 | -1.84% | 10.79 | 0.41 |
| 02/14 | 1,065 | 1,080 | 1,065 | 1,075 | 0% | 2,000 | 46億1703万 | -1.01% | 10.89 | 0.41 |
| 02/13 | 1,080 | 1,090 | 1,075 | 1,075 | -0.46% | 5,800 | 46億1703万 | -0.92% | 10.89 | 0.41 |
| 02/12 | 1,080 | 1,100 | 1,080 | 1,080 | -1.37% | 3,400 | 46億3850万 | -0.46% | 10.94 | 0.41 |
| 02/08 | 1,095 | 1,100 | 1,095 | 1,095 | 0% | 2,000 | 47億292万 | +1.11% | 11.09 | 0.42 |
| 02/07 | 1,105 | 1,105 | 1,095 | 1,095 | +0.46% | 4,200 | 47億292万 | +1.39% | 11.09 | 0.42 |
| 02/06 | 1,110 | 1,110 | 1,090 | 1,090 | 0% | 4,000 | 46億8145万 | +1.11% | 11.04 | 0.42 |
| 02/05 | 1,100 | 1,120 | 1,090 | 1,090 | -3.11% | 7,000 | 46億8145万 | +1.3% | 11.04 | 0.42 |
| 02/04 | 1,115 | 1,125 | 1,105 | 1,125 | +0.9% | 5,400 | 48億3177万 | +4.85% | 11.4 | 0.43 |
| 02/01 | 1,125 | 1,125 | 1,095 | 1,115 | +0.9% | 4,000 | 47億8882万 | +4.3% | 11.29 | 0.43 |
| 01/31 | 1,115 | 1,115 | 1,090 | 1,105 | +0.45% | 3,400 | 47億4587万 | +3.76% | 11.19 | 0.42 |
| 01/30 | 1,070 | 1,100 | 1,070 | 1,100 | +3.29% | 4,200 | 47億2440万 | +3.68% | 11.14 | 0.42 |
| 01/29 | 1,065 | 1,075 | 1,060 | 1,065 | 0% | 3,400 | 45億7408万 | +0.76% | 10.79 | 0.41 |
| 01/28 | 1,080 | 1,080 | 1,065 | 1,065 | -0.47% | 1,400 | 45億7408万 | +1.04% | 10.79 | 0.41 |
| 01/25 | 1,080 | 1,080 | 1,060 | 1,070 | +0.94% | 4,000 | 45億9555万 | +1.81% | 10.84 | 0.41 |
| 01/24 | 1,050 | 1,060 | 1,050 | 1,060 | -0.47% | 2,400 | 45億5260万 | +1.34% | 10.74 | 0.4 |
| 01/23 | 1,050 | 1,065 | 1,050 | 1,065 | -0.47% | 2,600 | 45億7408万 | +2.21% | 10.79 | 0.41 |
| 01/22 | 1,080 | 1,080 | 1,060 | 1,070 | 0% | 1,400 | 45億9555万 | +3.18% | 10.84 | 0.41 |
| 01/21 | 1,090 | 1,090 | 1,065 | 1,070 | -1.38% | 4,800 | 45億9555万 | +3.48% | 10.84 | 0.41 |
| 01/18 | 1,075 | 1,090 | 1,075 | 1,085 | +1.4% | 3,600 | 46億5997万 | +5.34% | 10.99 | 0.41 |
| 01/17 | 1,075 | 1,080 | 1,070 | 1,070 | -1.38% | 2,000 | 45億9555万 | +4.39% | 10.84 | 0.41 |
| 01/16 | 1,110 | 1,110 | 1,060 | 1,085 | -2.25% | 8,400 | 46億5997万 | +6.27% | 10.99 | 0.41 |
| 01/15 | 1,100 | 1,110 | 1,100 | 1,110 | +0.91% | 2,800 | 47億6735万 | +9.25% | 11.24 | 0.42 |
| 01/11 | 1,110 | 1,110 | 1,100 | 1,100 | -0.9% | 5,400 | 47億2440万 | +8.91% | 11.14 | 0.42 |
| 01/10 | 1,080 | 1,150 | 1,075 | 1,110 | +3.26% | 19,800 | 47億6735万 | +10.56% | 11.24 | 0.42 |
| 01/09 | 1,060 | 1,075 | 1,060 | 1,075 | +1.42% | 1,600 | 46億1703万 | +7.72% | 10.89 | 0.41 |
| 01/08 | 1,045 | 1,060 | 1,045 | 1,060 | -0.47% | 4,000 | 45億5260万 | +6.64% | 10.74 | 0.4 |
| 01/07 | 1,080 | 1,090 | 1,060 | 1,065 | +2.4% | 5,200 | 45億7408万 | +7.58% | 10.79 | 0.41 |
| 01/04 | 1,020 | 1,050 | 1,020 | 1,040 | +1.96% | 2,000 | 44億6670万 | +5.48% | 10.53 | 0.4 |
| 2012 |
| 12/28 | 1,030 | 1,030 | 1,020 | 1,020 | -1.92% | 800 | - | +3.66% | - | - |
| 12/27 | 1,045 | 1,045 | 1,040 | 1,040 | +0.48% | 2,200 | - | +6.01% | - | - |
| 12/26 | 1,025 | 1,035 | 1,020 | 1,035 | +0.98% | 2,000 | - | +5.94% | - | - |
| 12/25 | 1,030 | 1,030 | 1,015 | 1,025 | -0.49% | 3,400 | - | +5.34% | - | - |
| 12/21 | 1,010 | 1,030 | 1,000 | 1,030 | +2.49% | 2,600 | - | +6.3% | - | - |
| 12/20 | 1,005 | 1,005 | 1,005 | 1,005 | 0% | 200 | - | +4.25% | - | - |
| 12/19 | 1,010 | 1,015 | 990 | 1,005 | +0.5% | 5,200 | - | +4.69% | - | - |
| 12/18 | 990 | 1,010 | 990 | 1,000 | +1.52% | 2,400 | - | +4.49% | - | - |
| 12/17 | 980 | 985 | 970 | 985 | 0% | 1,000 | - | +3.25% | - | - |
| 12/14 | 955 | 985 | 955 | 985 | +3.14% | 4,200 | - | +3.58% | - | - |
| 12/13 | 960 | 965 | 955 | 955 | -0.52% | 2,800 | - | +0.63% | - | - |
| 12/12 | 950 | 965 | 945 | 960 | +1.05% | 2,800 | - | +1.16% | - | - |
| 12/11 | 960 | 960 | 950 | 950 | -2.56% | 800 | - | +0.32% | - | - |
| 12/10 | 980 | 980 | 975 | 975 | 0% | 800 | - | +2.96% | - | - |
| 12/07 | 965 | 990 | 965 | 975 | +0.52% | 3,200 | - | +3.28% | - | - |
| 12/06 | 965 | 970 | 960 | 970 | +0.52% | 4,400 | - | +2.97% | - | - |
| 12/05 | 950 | 965 | 945 | 965 | -0.52% | 2,000 | - | +2.66% | - | - |
| 12/04 | 960 | 970 | 955 | 970 | +1.57% | 2,200 | - | +3.41% | - | - |
| 12/03 | 955 | 955 | 955 | 955 | 0% | 600 | - | +2.03% | - | - |
| 11/30 | 975 | 975 | 955 | 955 | 0% | 2,400 | - | +2.25% | - | - |
| 11/29 | 960 | 960 | 955 | 955 | -1.04% | 600 | - | +2.36% | - | - |
| 11/28 | 970 | 970 | 965 | 965 | -0.52% | 400 | - | +3.43% | - | - |
| 11/27 | 965 | 980 | 965 | 970 | 0% | 800 | - | +4.08% | - | - |
| 11/26 | 985 | 985 | 970 | 970 | 0% | 1,000 | - | +4.3% | - | - |
| 11/22 | 965 | 975 | 965 | 970 | +1.57% | 5,000 | - | +4.41% | - | - |
| 11/21 | 940 | 955 | 940 | 955 | +2.14% | 2,000 | - | +3.02% | - | - |
| 11/20 | 940 | 945 | 935 | 935 | 0% | 800 | - | +1.08% | - | - |
| 11/19 | 925 | 935 | 920 | 935 | +1.63% | 3,600 | - | +1.19% | - | - |
| 11/16 | 915 | 925 | 915 | 920 | +0.55% | 1,000 | - | -0.33% | - | - |
| 11/15 | 915 | 915 | 915 | 915 | +0.55% | 200 | - | -0.87% | - | - |
| 11/14 | 910 | 910 | 910 | 910 | -1.09% | 600 | - | -1.3% | - | - |
| 11/13 | 925 | 925 | 920 | 920 | 0% | 2,000 | - | -0.22% | - | - |
| 11/12 | 925 | 925 | 910 | 920 | -0.54% | 1,400 | - | -0.33% | - | - |
| 11/09 | 935 | 935 | 925 | 925 | -1.07% | 600 | - | +0.22% | - | - |
| 11/08 | 940 | 940 | 930 | 935 | -0.53% | 600 | - | +1.3% | - | - |
| 11/07 | 940 | 940 | 940 | 940 | +1.08% | 200 | - | +1.84% | - | - |
| 11/06 | 930 | 930 | 930 | 930 | 0% | 800 | - | +0.76% | - | - |
| 11/05 | 920 | 930 | 915 | 930 | +1.09% | 800 | - | +0.65% | - | - |
| 11/02 | 920 | 920 | 910 | 920 | 0% | 2,000 | - | -0.65% | - | - |
| 11/01 | 920 | 920 | 910 | 920 | 0% | 1,400 | - | -0.97% | - | - |
| 10/31 | 900 | 920 | 900 | 920 | +1.1% | 1,600 | - | -1.29% | - | - |
| 10/30 | 920 | 920 | 910 | 910 | -1.09% | 4,800 | - | -2.67% | - | - |
