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 | 2,250 | 2,250 | 2,170 | 2,190 | -1.57% | 26,600 | 407億6271万 | -0.73% | 7.12 | 0.73 |
03/28 | 2,290 | 2,290 | 2,210 | 2,225 | -2.84% | 17,600 | 414億1417万 | +1% | 7.23 | 0.74 |
03/27 | 2,245 | 2,305 | 2,245 | 2,290 | 0% | 21,400 | 426億2402万 | +4.09% | 7.44 | 0.76 |
03/26 | 2,290 | 2,295 | 2,250 | 2,290 | 0% | 32,000 | 426億2402万 | +4.52% | 7.44 | 0.76 |
03/25 | 2,315 | 2,335 | 2,290 | 2,290 | +0.22% | 33,400 | 426億2402万 | +4.95% | 7.44 | 0.76 |
03/22 | 2,290 | 2,350 | 2,280 | 2,285 | 0% | 35,400 | 425億3095万 | +5.25% | 7.43 | 0.76 |
03/21 | 2,280 | 2,295 | 2,275 | 2,285 | +1.11% | 33,000 | 425億3095万 | +5.54% | 7.43 | 0.76 |
03/19 | 2,250 | 2,280 | 2,240 | 2,260 | +1.57% | 33,000 | 420億6563万 | +4.73% | 7.35 | 0.75 |
03/18 | 2,220 | 2,245 | 2,205 | 2,225 | -0.22% | 25,800 | 414億1417万 | +3.3% | 7.23 | 0.74 |
03/15 | 2,175 | 2,230 | 2,175 | 2,230 | +3% | 26,600 | 415億723万 | +3.72% | 7.25 | 0.74 |
03/14 | 2,175 | 2,185 | 2,160 | 2,165 | +0.23% | 22,000 | 402億9738万 | +0.84% | 7.04 | 0.72 |
03/13 | 2,175 | 2,195 | 2,160 | 2,160 | -1.37% | 24,800 | 402億431万 | +0.51% | 7.02 | 0.72 |
03/12 | 2,245 | 2,260 | 2,185 | 2,190 | -2.45% | 31,000 | 407億6271万 | +1.96% | 7.12 | 0.73 |
03/11 | 2,235 | 2,290 | 2,235 | 2,245 | +1.58% | 26,200 | 417億8643万 | +4.66% | 7.3 | 0.74 |
03/08 | 2,210 | 2,235 | 2,205 | 2,210 | -0.23% | 54,200 | 411億3497万 | +3.32% | 7.18 | 0.73 |
03/07 | 2,220 | 2,245 | 2,215 | 2,215 | -0.23% | 16,000 | 412億2804万 | +3.75% | 7.2 | 0.73 |
03/06 | 2,195 | 2,220 | 2,195 | 2,220 | +1.14% | 15,200 | 413億2110万 | +4.23% | 7.22 | 0.74 |
03/05 | 2,195 | 2,210 | 2,185 | 2,195 | +1.86% | 15,600 | 408億5577万 | +3.34% | 7.13 | 0.73 |
03/04 | 2,175 | 2,225 | 2,155 | 2,155 | -0.92% | 21,800 | 401億1125万 | +1.7% | 7 | 0.71 |
03/01 | 2,200 | 2,220 | 2,175 | 2,175 | -0.91% | 23,600 | 404億8351万 | +2.79% | 7.07 | 0.72 |
02/28 | 2,140 | 2,195 | 2,130 | 2,195 | +4.03% | 31,800 | 408億5577万 | +4.03% | 7.13 | 0.73 |
02/27 | 2,090 | 2,125 | 2,090 | 2,110 | +0.48% | 18,000 | 392億7366万 | +0.24% | 6.86 | 0.7 |
02/26 | 2,115 | 2,125 | 2,100 | 2,100 | -1.41% | 19,000 | 390億8753万 | -0.1% | 6.83 | 0.7 |
02/25 | 2,125 | 2,160 | 2,125 | 2,130 | +0.24% | 20,200 | 396億4592万 | +1.38% | 6.92 | 0.71 |
02/22 | 2,100 | 2,140 | 2,065 | 2,125 | +0.71% | 23,400 | 395億5286万 | +1.24% | 6.91 | 0.7 |
02/21 | 2,135 | 2,160 | 2,110 | 2,110 | -1.17% | 18,800 | 392億7366万 | +0.72% | 6.86 | 0.7 |
02/20 | 2,100 | 2,145 | 2,100 | 2,135 | +2.89% | 18,600 | 397億3899万 | +2.06% | 6.94 | 0.71 |
02/19 | 2,065 | 2,120 | 2,065 | 2,075 | 0% | 21,400 | 386億2220万 | -0.72% | 6.74 | 0.69 |
02/18 | 2,015 | 2,080 | 2,015 | 2,075 | +2.98% | 35,000 | 386億2220万 | -0.53% | 6.74 | 0.69 |
02/15 | 2,090 | 2,090 | 1,975 | 2,015 | -4.73% | 36,800 | 375億541万 | -3.13% | 6.55 | 0.67 |
02/14 | 2,150 | 2,150 | 2,115 | 2,115 | -0.7% | 22,400 | 393億6672万 | +1.88% | 6.87 | 0.7 |
02/13 | 2,140 | 2,190 | 2,125 | 2,130 | -1.39% | 31,800 | 396億4592万 | +3.1% | 6.92 | 0.71 |
02/12 | 2,170 | 2,200 | 2,160 | 2,160 | +1.65% | 29,000 | 402億431万 | +5.06% | 7.02 | 0.72 |
02/08 | 2,175 | 2,185 | 2,125 | 2,125 | -1.39% | 28,400 | 395億5286万 | +4.01% | 6.91 | 0.7 |
02/07 | 2,200 | 2,220 | 2,145 | 2,155 | -1.82% | 25,600 | 401億1125万 | +6.16% | 7 | 0.71 |
02/06 | 2,165 | 2,215 | 2,150 | 2,195 | +2.81% | 30,800 | 408億5577万 | +8.93% | 7.13 | 0.73 |
02/05 | 2,125 | 2,165 | 2,120 | 2,135 | +0.47% | 33,600 | 397億3899万 | +6.86% | 6.94 | 0.71 |
02/04 | 2,105 | 2,135 | 2,105 | 2,125 | +1.92% | 18,400 | 395億5286万 | +7.16% | 6.91 | 0.7 |
02/01 | 2,110 | 2,115 | 2,080 | 2,085 | -1.18% | 17,000 | 388億833万 | +5.89% | 6.78 | 0.69 |
01/31 | 2,115 | 2,120 | 2,080 | 2,110 | +0.72% | 38,400 | 392億7366万 | +7.82% | 6.86 | 0.7 |
01/30 | 2,090 | 2,105 | 2,085 | 2,095 | +0.48% | 19,600 | 389億9446万 | +7.88% | 6.81 | 0.69 |
01/29 | 2,050 | 2,100 | 2,050 | 2,085 | +1.21% | 25,400 | 388億833万 | +8.26% | 6.78 | 0.69 |
01/28 | 2,080 | 2,085 | 2,050 | 2,060 | -0.72% | 30,200 | 383億4300万 | +7.85% | 6.7 | 0.68 |
01/25 | 2,035 | 2,085 | 2,035 | 2,075 | +1.72% | 32,800 | 386億2220万 | +9.56% | 6.74 | 0.69 |
01/24 | 2,040 | 2,070 | 2,020 | 2,040 | -0.73% | 37,200 | 379億7074万 | +8.57% | 6.63 | 0.68 |
01/23 | 2,025 | 2,060 | 2,015 | 2,055 | +0.74% | 27,200 | 382億4994万 | +10.25% | 6.68 | 0.68 |
01/22 | 2,045 | 2,050 | 2,015 | 2,040 | -1.45% | 40,200 | 379億7074万 | +10.39% | 6.63 | 0.68 |
01/21 | 2,075 | 2,085 | 2,045 | 2,070 | -0.24% | 27,400 | 385億2913万 | +12.99% | 6.73 | 0.69 |
01/18 | 2,075 | 2,100 | 2,065 | 2,075 | +1.97% | 28,000 | 386億2220万 | +14.26% | 6.74 | 0.69 |
01/17 | 2,075 | 2,080 | 2,005 | 2,035 | -0.49% | 37,400 | 378億7768万 | +13.12% | 6.61 | 0.67 |
01/16 | 2,085 | 2,095 | 2,040 | 2,045 | -1.21% | 46,400 | 380億6381万 | +14.63% | 6.65 | 0.68 |
01/15 | 1,995 | 2,070 | 1,995 | 2,070 | +4.81% | 67,400 | 385億2913万 | +17.15% | 6.73 | 0.69 |
01/11 | 1,975 | 1,985 | 1,955 | 1,975 | +1.8% | 38,800 | 367億6089万 | +12.79% | 6.42 | 0.66 |
01/10 | 1,905 | 1,945 | 1,900 | 1,940 | +2.11% | 35,000 | 361億943万 | +11.62% | 6.31 | 0.64 |
01/09 | 1,855 | 1,905 | 1,855 | 1,900 | +1.6% | 27,600 | 353億6491万 | +10.08% | 6.18 | 0.63 |
01/08 | 1,875 | 1,885 | 1,855 | 1,870 | 0% | 30,600 | 348億651万 | +9.04% | 6.08 | 0.62 |
01/07 | 1,870 | 1,885 | 1,855 | 1,870 | +1.08% | 45,200 | 348億651万 | +9.55% | 6.08 | 0.62 |
01/04 | 1,850 | 1,855 | 1,810 | 1,850 | +3.06% | 38,800 | 344億3425万 | +8.95% | 6.01 | 0.61 |
2012 |
12/28 | 1,785 | 1,810 | 1,760 | 1,795 | +1.13% | 29,000 | - | +6.15% | - | - |
12/27 | 1,800 | 1,800 | 1,750 | 1,775 | +0.28% | 33,800 | - | +5.4% | - | - |
12/26 | 1,765 | 1,780 | 1,755 | 1,770 | +0.28% | 24,600 | - | +5.55% | - | - |
12/25 | 1,800 | 1,815 | 1,750 | 1,765 | 0% | 43,600 | - | +5.69% | - | - |
12/21 | 1,800 | 1,810 | 1,735 | 1,765 | -1.12% | 66,400 | - | +6.07% | - | - |
12/20 | 1,750 | 1,785 | 1,740 | 1,785 | +2% | 33,800 | - | +7.72% | - | - |
12/19 | 1,730 | 1,750 | 1,725 | 1,750 | +2.94% | 37,000 | - | +6.19% | - | - |
12/18 | 1,675 | 1,720 | 1,675 | 1,700 | +1.19% | 41,800 | - | +3.66% | - | - |
12/17 | 1,700 | 1,700 | 1,675 | 1,680 | +0.9% | 24,600 | - | +2.75% | - | - |
12/14 | 1,665 | 1,680 | 1,665 | 1,665 | -0.89% | 37,800 | - | +2.02% | - | - |
12/13 | 1,675 | 1,685 | 1,670 | 1,680 | +0.9% | 22,400 | - | +3% | - | - |
12/12 | 1,665 | 1,680 | 1,660 | 1,665 | +0.6% | 33,400 | - | +2.15% | - | - |
12/11 | 1,660 | 1,670 | 1,655 | 1,655 | -0.3% | 15,200 | - | +1.47% | - | - |
12/10 | 1,675 | 1,690 | 1,650 | 1,660 | 0% | 25,200 | - | +1.65% | - | - |
12/07 | 1,670 | 1,670 | 1,650 | 1,660 | +0.3% | 39,200 | - | +1.53% | - | - |
12/06 | 1,655 | 1,655 | 1,645 | 1,655 | +0.61% | 26,600 | - | +1.16% | - | - |
12/05 | 1,620 | 1,645 | 1,620 | 1,645 | +0.3% | 35,400 | - | +0.49% | - | - |
12/04 | 1,635 | 1,650 | 1,635 | 1,640 | -0.91% | 15,600 | - | +0.12% | - | - |
12/03 | 1,650 | 1,655 | 1,640 | 1,655 | +0.3% | 13,600 | - | +0.85% | - | - |
11/30 | 1,640 | 1,660 | 1,625 | 1,650 | +0.92% | 21,600 | - | +0.55% | - | - |
11/29 | 1,645 | 1,660 | 1,635 | 1,635 | -0.3% | 23,600 | - | -0.43% | - | - |
11/28 | 1,650 | 1,660 | 1,630 | 1,640 | -1.2% | 19,600 | - | -0.24% | - | - |
11/27 | 1,645 | 1,675 | 1,645 | 1,660 | +0.3% | 27,200 | - | +0.79% | - | - |
11/26 | 1,680 | 1,700 | 1,640 | 1,655 | -0.6% | 23,600 | - | +0.36% | - | - |
11/22 | 1,630 | 1,665 | 1,630 | 1,665 | +2.78% | 19,200 | - | +0.85% | - | - |
11/21 | 1,630 | 1,640 | 1,605 | 1,620 | +0.62% | 22,000 | - | -1.94% | - | - |
11/20 | 1,620 | 1,620 | 1,605 | 1,610 | +0.63% | 14,800 | - | -2.66% | - | - |
11/19 | 1,615 | 1,645 | 1,595 | 1,600 | 0% | 27,400 | - | -3.32% | - | - |
11/16 | 1,605 | 1,615 | 1,585 | 1,600 | 0% | 17,600 | - | -3.38% | - | - |
11/15 | 1,565 | 1,600 | 1,565 | 1,600 | +2.56% | 16,000 | - | -3.44% | - | - |
11/14 | 1,550 | 1,570 | 1,545 | 1,560 | +0.65% | 10,800 | - | -5.91% | - | - |
11/13 | 1,565 | 1,580 | 1,540 | 1,550 | -0.96% | 19,400 | - | -6.63% | - | - |
11/12 | 1,600 | 1,600 | 1,560 | 1,565 | -2.8% | 18,800 | - | -6.01% | - | - |
11/09 | 1,600 | 1,635 | 1,600 | 1,610 | -1.53% | 13,000 | - | -3.48% | - | - |
11/08 | 1,655 | 1,660 | 1,625 | 1,635 | -2.1% | 16,600 | - | -2.15% | - | - |
11/07 | 1,685 | 1,710 | 1,670 | 1,670 | -0.6% | 10,000 | - | -0.12% | - | - |
11/06 | 1,735 | 1,735 | 1,675 | 1,680 | -1.75% | 17,600 | - | +0.42% | - | - |
11/05 | 1,705 | 1,710 | 1,685 | 1,710 | +0.29% | 4,600 | - | +2.15% | - | - |
11/02 | 1,690 | 1,705 | 1,680 | 1,705 | +0.89% | 9,800 | - | +1.79% | - | - |
11/01 | 1,695 | 1,700 | 1,645 | 1,690 | +0.9% | 11,200 | - | +0.84% | - | - |
10/31 | 1,665 | 1,685 | 1,655 | 1,675 | +0.3% | 8,400 | - | -0.18% | - | - |
10/30 | 1,710 | 1,720 | 1,670 | 1,670 | -2.05% | 11,800 | - | -0.77% | - | - |