株価チャート
2012/08/09~2013/01/07
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 |
01/07 | 2,520 | 2,520 | 2,450 | 2,480 | -0.4% | 42,700 | 75億851万 | +9.54% | 9.75 | 1.4 |
01/04 | 2,490 | 2,500 | 2,420 | 2,490 | +3.32% | 86,500 | 75億3879万 | +10.47% | 9.79 | 1.41 |
2012 |
12/28 | 2,390 | 2,440 | 2,340 | 2,410 | +4.78% | 106,400 | - | +7.59% | - | - |
12/27 | 2,290 | 2,340 | 2,280 | 2,300 | +1.32% | 45,000 | - | +3.37% | - | - |
12/26 | 2,230 | 2,320 | 2,220 | 2,270 | +1.34% | 31,100 | - | +2.48% | - | - |
12/25 | 2,270 | 2,280 | 2,210 | 2,240 | +0.9% | 24,600 | - | +1.54% | - | - |
12/21 | 2,210 | 2,380 | 2,190 | 2,220 | +0.45% | 60,200 | - | +1.05% | - | - |
12/20 | 2,230 | 2,240 | 2,200 | 2,210 | 0% | 21,600 | - | +1.05% | - | - |
12/19 | 2,210 | 2,240 | 2,190 | 2,210 | +0.91% | 25,900 | - | +1.56% | - | - |
12/18 | 2,200 | 2,230 | 2,170 | 2,190 | -0.45% | 14,900 | - | +1.11% | - | - |
12/17 | 2,240 | 2,250 | 2,200 | 2,200 | -1.35% | 15,300 | - | +1.8% | - | - |
12/14 | 2,220 | 2,240 | 2,210 | 2,230 | -0.45% | 11,600 | - | +3.34% | - | - |
12/13 | 2,210 | 2,250 | 2,210 | 2,240 | +1.82% | 16,300 | - | +3.9% | - | - |
12/12 | 2,200 | 2,220 | 2,190 | 2,200 | +0.46% | 9,400 | - | +2.09% | - | - |
12/11 | 2,230 | 2,230 | 2,190 | 2,190 | -1.79% | 7,900 | - | +1.67% | - | - |
12/10 | 2,280 | 2,280 | 2,210 | 2,230 | -2.19% | 11,000 | - | +3.48% | - | - |
12/07 | 2,310 | 2,310 | 2,280 | 2,280 | -0.87% | 10,500 | - | +5.8% | - | - |
12/06 | 2,300 | 2,320 | 2,270 | 2,300 | +1.77% | 14,000 | - | +6.93% | - | - |
12/05 | 2,250 | 2,270 | 2,240 | 2,260 | -0.88% | 8,000 | - | +5.31% | - | - |
12/04 | 2,300 | 2,300 | 2,260 | 2,280 | -0.87% | 12,200 | - | +6.39% | - | - |
12/03 | 2,320 | 2,330 | 2,280 | 2,300 | +0.88% | 16,700 | - | +7.58% | - | - |
11/30 | 2,230 | 2,520 | 2,200 | 2,280 | +2.7% | 109,300 | - | +6.74% | - | - |
11/29 | 2,150 | 2,230 | 2,150 | 2,220 | +3.74% | 21,900 | - | +3.93% | - | - |
11/28 | 2,190 | 2,200 | 2,140 | 2,140 | -3.6% | 6,400 | - | +0.09% | - | - |
11/27 | 2,240 | 2,240 | 2,200 | 2,220 | -0.89% | 7,200 | - | +3.54% | - | - |
11/26 | 2,250 | 2,250 | 2,180 | 2,240 | +5.16% | 14,100 | - | +4.28% | - | - |
11/22 | 2,100 | 2,130 | 2,070 | 2,130 | +3.9% | 11,800 | - | -1.02% | - | - |
11/21 | 2,040 | 2,070 | 2,040 | 2,050 | +0.49% | 4,700 | - | -5.09% | - | - |
11/20 | 2,110 | 2,110 | 2,040 | 2,040 | -0.49% | 6,600 | - | -6.03% | - | - |
11/19 | 2,050 | 2,060 | 2,040 | 2,050 | +1.49% | 5,500 | - | -5.96% | - | - |
11/16 | 1,960 | 2,020 | 1,950 | 2,020 | +2.54% | 7,100 | - | -7.64% | - | - |
11/15 | 1,900 | 1,990 | 1,900 | 1,970 | +2.6% | 10,200 | - | -10.29% | - | - |
11/14 | 1,930 | 1,940 | 1,890 | 1,920 | -2.54% | 11,300 | - | -12.96% | - | - |
11/13 | 2,080 | 2,080 | 1,950 | 1,970 | -4.83% | 15,700 | - | -11.18% | - | - |
11/12 | 2,170 | 2,170 | 2,060 | 2,070 | -2.82% | 12,600 | - | -7.17% | - | - |
11/09 | 2,160 | 2,160 | 2,120 | 2,130 | -1.84% | 12,200 | - | -4.91% | - | - |
11/08 | 2,160 | 2,180 | 2,160 | 2,170 | -1.81% | 3,800 | - | -3.3% | - | - |
11/07 | 2,190 | 2,230 | 2,190 | 2,210 | +1.38% | 4,900 | - | -1.6% | - | - |
11/06 | 2,210 | 2,220 | 2,180 | 2,180 | -1.36% | 3,300 | - | -3.11% | - | - |
11/05 | 2,220 | 2,240 | 2,210 | 2,210 | -0.9% | 5,600 | - | -2.04% | - | - |
11/02 | 2,200 | 2,240 | 2,200 | 2,230 | +1.83% | 6,300 | - | -1.33% | - | - |
11/01 | 2,160 | 2,220 | 2,160 | 2,190 | +0.46% | 6,300 | - | -3.31% | - | - |
10/31 | 2,170 | 2,200 | 2,140 | 2,180 | +0.46% | 7,700 | - | -4.09% | - | - |
10/30 | 2,160 | 2,200 | 2,140 | 2,170 | +0.93% | 16,100 | - | -4.95% | - | - |
10/29 | 2,260 | 2,260 | 2,110 | 2,150 | -4.87% | 31,900 | - | -6.24% | - | - |
10/26 | 2,300 | 2,370 | 2,250 | 2,260 | -1.31% | 17,100 | - | -2.04% | - | - |
10/25 | 2,270 | 2,290 | 2,260 | 2,290 | +1.33% | 4,900 | - | -1.17% | - | - |
10/24 | 2,280 | 2,290 | 2,250 | 2,260 | -1.74% | 9,000 | - | -3.05% | - | - |
10/23 | 2,350 | 2,360 | 2,290 | 2,300 | -0.43% | 8,400 | - | -1.58% | - | - |
10/22 | 2,310 | 2,330 | 2,270 | 2,310 | -1.7% | 5,500 | - | -1.32% | - | - |
10/19 | 2,310 | 2,370 | 2,300 | 2,350 | +0.86% | 9,000 | - | +0.26% | - | - |
10/18 | 2,290 | 2,360 | 2,290 | 2,330 | +0.43% | 12,100 | - | -0.64% | - | - |
10/17 | 2,290 | 2,320 | 2,290 | 2,320 | +2.2% | 15,700 | - | -1.19% | - | - |
10/16 | 2,230 | 2,290 | 2,230 | 2,270 | +2.25% | 13,500 | - | -3.49% | - | - |
10/15 | 2,230 | 2,230 | 2,200 | 2,220 | -0.45% | 4,500 | - | -5.73% | - | - |
10/12 | 2,220 | 2,230 | 2,210 | 2,230 | +0.45% | 5,100 | - | -5.35% | - | - |
10/11 | 2,200 | 2,240 | 2,180 | 2,220 | -0.89% | 12,200 | - | -5.85% | - | - |
10/10 | 2,240 | 2,250 | 2,210 | 2,240 | -1.32% | 18,500 | - | -5.25% | - | - |
10/09 | 2,280 | 2,310 | 2,270 | 2,270 | -1.3% | 10,800 | - | -4.3% | - | - |
10/05 | 2,260 | 2,310 | 2,260 | 2,300 | +2.22% | 13,100 | - | -3.28% | - | - |
10/04 | 2,200 | 2,270 | 2,200 | 2,250 | +1.35% | 13,100 | - | -5.62% | - | - |
10/03 | 2,300 | 2,300 | 2,210 | 2,220 | -3.48% | 19,600 | - | -7.31% | - | - |
10/02 | 2,360 | 2,360 | 2,300 | 2,300 | -0.86% | 7,900 | - | -4.49% | - | - |
10/01 | 2,330 | 2,330 | 2,300 | 2,320 | 0% | 6,000 | - | -3.97% | - | - |
09/28 | 2,360 | 2,360 | 2,320 | 2,320 | -1.28% | 5,600 | - | -4.33% | - | - |
09/27 | 2,380 | 2,380 | 2,310 | 2,350 | -1.67% | 12,100 | - | -3.61% | - | - |
09/26 | 2,410 | 2,410 | 2,390 | 2,390 | -2.05% | 5,700 | - | -2.41% | - | - |
09/25 | 2,440 | 2,440 | 2,370 | 2,440 | +1.24% | 8,300 | - | -0.93% | - | - |
09/24 | 2,460 | 2,480 | 2,370 | 2,410 | -3.6% | 19,500 | - | -2.67% | - | - |
09/21 | 2,480 | 2,530 | 2,440 | 2,500 | -0.4% | 14,000 | - | +0.73% | - | - |
09/20 | 2,590 | 2,600 | 2,480 | 2,510 | -4.92% | 27,700 | - | +1.37% | - | - |
09/19 | 2,430 | 2,670 | 2,430 | 2,640 | +9.54% | 48,400 | - | +7.01% | - | - |
09/18 | 2,400 | 2,420 | 2,390 | 2,410 | 0% | 8,200 | - | -1.75% | - | - |
09/14 | 2,400 | 2,430 | 2,390 | 2,410 | +1.69% | 23,500 | - | -1.55% | - | - |
09/13 | 2,360 | 2,400 | 2,350 | 2,370 | -0.84% | 8,900 | - | -3.03% | - | - |
09/12 | 2,390 | 2,410 | 2,380 | 2,390 | -0.42% | 7,400 | - | -2.13% | - | - |
09/11 | 2,420 | 2,420 | 2,380 | 2,400 | -0.83% | 12,500 | - | -1.56% | - | - |
09/10 | 2,340 | 2,440 | 2,340 | 2,420 | +3.42% | 9,100 | - | -0.49% | - | - |
09/07 | 2,360 | 2,370 | 2,300 | 2,340 | +4% | 11,900 | - | -3.54% | - | - |
09/06 | 2,260 | 2,300 | 2,240 | 2,250 | -1.75% | 9,000 | - | -7.22% | - | - |
09/05 | 2,360 | 2,380 | 2,290 | 2,290 | -3.38% | 10,900 | - | -5.76% | - | - |
09/04 | 2,430 | 2,450 | 2,360 | 2,370 | -2.47% | 5,800 | - | -2.55% | - | - |
09/03 | 2,420 | 2,470 | 2,330 | 2,430 | 0% | 9,900 | - | -0.12% | - | - |
08/31 | 2,430 | 2,450 | 2,420 | 2,430 | -0.82% | 6,100 | - | -0.04% | - | - |
08/30 | 2,500 | 2,540 | 2,450 | 2,450 | -2.78% | 11,100 | - | +0.99% | - | - |
08/29 | 2,460 | 2,520 | 2,460 | 2,520 | -0.79% | 7,700 | - | +4.22% | - | - |
08/28 | 2,530 | 2,580 | 2,490 | 2,540 | +2.01% | 19,300 | - | +5.57% | - | - |
08/27 | 2,560 | 2,560 | 2,490 | 2,490 | -2.73% | 10,100 | - | +4.01% | - | - |
08/24 | 2,590 | 2,600 | 2,550 | 2,560 | -2.66% | 12,700 | - | +7.29% | - | - |
08/23 | 2,620 | 2,660 | 2,570 | 2,630 | -0.38% | 10,700 | - | +10.5% | - | - |
08/22 | 2,710 | 2,720 | 2,630 | 2,640 | -3.65% | 22,200 | - | +11.3% | - | - |
08/21 | 2,740 | 2,810 | 2,650 | 2,740 | -1.08% | 41,700 | - | +16.05% | - | - |
08/20 | 2,710 | 2,850 | 2,670 | 2,770 | +8.2% | 107,500 | - | +17.77% | - | - |
08/17 | 2,360 | 2,580 | 2,360 | 2,560 | +9.4% | 41,600 | - | +9.31% | - | - |
08/16 | 2,300 | 2,340 | 2,300 | 2,340 | +2.18% | 8,900 | - | +0.04% | - | - |
08/15 | 2,290 | 2,320 | 2,280 | 2,290 | 0% | 7,600 | - | -2.55% | - | - |
08/14 | 2,280 | 2,300 | 2,260 | 2,290 | 0% | 6,400 | - | -3.13% | - | - |
08/13 | 2,310 | 2,320 | 2,280 | 2,290 | -0.43% | 7,600 | - | -3.7% | - | - |
08/10 | 2,270 | 2,380 | 2,260 | 2,300 | -0.43% | 23,100 | - | -3.97% | - | - |
08/09 | 2,330 | 2,330 | 2,290 | 2,310 | +0.87% | 6,200 | - | -4.23% | - | - |