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 | 1,870 | 1,880 | 1,830 | 1,850 | 0% | 718,900 | 1866億9552万 | -4.79% | 22.59 | 0.87 |
| 03/28 | 1,900 | 1,910 | 1,850 | 1,850 | -3.14% | 1,134,000 | 1866億9552万 | -4.84% | 22.59 | 0.87 |
| 03/27 | 1,910 | 1,930 | 1,900 | 1,910 | -2.05% | 591,000 | 1927億5051万 | -1.85% | 23.32 | 0.89 |
| 03/26 | 1,980 | 1,980 | 1,940 | 1,950 | -1.52% | 920,400 | 1967億8717万 | +0.21% | 23.81 | 0.91 |
| 03/25 | 2,000 | 2,000 | 1,980 | 1,980 | 0% | 709,300 | 1998億1467万 | +1.85% | 24.18 | 0.93 |
| 03/22 | 2,010 | 2,010 | 1,970 | 1,980 | -1.98% | 737,800 | 1998億1467万 | +2.11% | 24.18 | 0.93 |
| 03/21 | 1,990 | 2,030 | 1,980 | 2,020 | +2.54% | 1,168,100 | 2038億5133万 | +4.34% | 24.66 | 0.95 |
| 03/19 | 1,950 | 1,980 | 1,950 | 1,970 | +2.07% | 442,800 | 1988億550万 | +2.07% | 24.05 | 0.92 |
| 03/18 | 1,950 | 1,970 | 1,930 | 1,930 | -2.03% | 742,100 | 1947億6884万 | +0.16% | 23.57 | 0.9 |
| 03/15 | 1,950 | 1,970 | 1,940 | 1,970 | +1.55% | 970,700 | 1988億550万 | +2.28% | 24.05 | 0.92 |
| 03/14 | 1,950 | 1,950 | 1,930 | 1,940 | -0.51% | 387,300 | 1957億7801万 | +0.73% | 23.69 | 0.91 |
| 03/13 | 1,950 | 1,970 | 1,920 | 1,950 | +1.04% | 1,071,700 | 1967億8717万 | +1.14% | 23.81 | 0.91 |
| 03/12 | 1,990 | 1,990 | 1,930 | 1,930 | -3.02% | 1,314,300 | 1947億6884万 | +0.16% | 23.57 | 0.9 |
| 03/11 | 1,980 | 2,000 | 1,960 | 1,990 | +1.02% | 1,200,800 | 2008億2383万 | +3.27% | 24.3 | 0.93 |
| 03/08 | 1,970 | 1,980 | 1,950 | 1,970 | +0.51% | 1,219,900 | 1988億550万 | +2.39% | 24.05 | 0.92 |
| 03/07 | 1,960 | 2,000 | 1,940 | 1,960 | +0.51% | 1,477,000 | 1977億9634万 | +2.03% | 23.93 | 0.92 |
| 03/06 | 1,930 | 1,950 | 1,920 | 1,950 | +1.04% | 1,031,600 | 1967億8717万 | +1.67% | 23.81 | 0.91 |
| 03/05 | 1,920 | 1,940 | 1,900 | 1,930 | +1.05% | 844,900 | 1947億6884万 | +0.89% | 23.57 | 0.9 |
| 03/04 | 1,930 | 1,940 | 1,880 | 1,910 | -1.04% | 1,255,700 | 1927億5051万 | +0.05% | 23.32 | 0.89 |
| 03/01 | 1,940 | 1,950 | 1,920 | 1,930 | -1.53% | 679,400 | 1947億6884万 | +1.26% | 23.57 | 0.9 |
| 02/28 | 1,970 | 1,970 | 1,940 | 1,960 | +0.51% | 631,500 | 1977億9634万 | +3.05% | 23.93 | 0.92 |
| 02/27 | 1,940 | 1,970 | 1,910 | 1,950 | +1.04% | 980,800 | 1967億8717万 | +2.79% | 23.81 | 0.91 |
| 02/26 | 1,910 | 1,960 | 1,900 | 1,930 | -1.53% | 744,100 | 1947億6884万 | +1.95% | 23.57 | 0.9 |
| 02/25 | 1,930 | 1,970 | 1,920 | 1,960 | +2.62% | 1,106,100 | 1977億9634万 | +3.59% | 23.93 | 0.92 |
| 02/22 | 1,880 | 1,910 | 1,860 | 1,910 | +1.6% | 860,500 | 1927億5051万 | +1.06% | 23.32 | 0.89 |
| 02/21 | 1,880 | 1,900 | 1,860 | 1,880 | -1.05% | 641,900 | 1897億2302万 | -0.53% | 22.95 | 0.88 |
| 02/20 | 1,900 | 1,910 | 1,890 | 1,900 | +0.53% | 528,200 | 1917億4135万 | +0.42% | 23.2 | 0.89 |
| 02/19 | 1,900 | 1,930 | 1,870 | 1,890 | -1.05% | 742,100 | 1907億3218万 | -0.42% | 23.08 | 0.89 |
| 02/18 | 1,880 | 1,920 | 1,870 | 1,910 | +2.69% | 572,500 | 1927億5051万 | +0.32% | 23.32 | 0.89 |
| 02/15 | 1,880 | 1,880 | 1,830 | 1,860 | -1.59% | 1,182,300 | 1877億469万 | -2.52% | 22.71 | 0.87 |
| 02/14 | 1,880 | 1,910 | 1,860 | 1,890 | +0.53% | 693,700 | 1907億3218万 | -1.25% | 23.08 | 0.89 |
| 02/13 | 1,900 | 1,930 | 1,860 | 1,880 | -1.05% | 1,012,300 | 1897億2302万 | -1.98% | 22.95 | 0.88 |
| 02/12 | 1,920 | 1,950 | 1,900 | 1,900 | 0% | 822,200 | 1917億4135万 | -1.3% | 23.2 | 0.89 |
| 02/08 | 1,950 | 1,970 | 1,890 | 1,900 | -3.55% | 1,107,900 | 1917億4135万 | -1.71% | 23.2 | 0.89 |
| 02/07 | 2,010 | 2,020 | 1,970 | 1,970 | -1.01% | 1,310,600 | 1988億550万 | +1.6% | 24.05 | 0.92 |
| 02/06 | 1,940 | 2,020 | 1,940 | 1,990 | +3.11% | 1,800,700 | 2008億2383万 | +2.63% | 24.3 | 0.93 |
| 02/05 | 1,920 | 1,980 | 1,910 | 1,930 | +0.52% | 1,363,700 | 1947億6884万 | -0.31% | 23.57 | 0.9 |
| 02/04 | 1,920 | 1,940 | 1,910 | 1,920 | 0% | 1,087,800 | 1937億5968万 | -0.62% | 23.44 | 0.9 |
| 02/01 | 1,920 | 1,930 | 1,900 | 1,920 | +1.05% | 916,900 | 1937億5968万 | -0.47% | 23.44 | 0.9 |
| 01/31 | 1,890 | 1,910 | 1,860 | 1,900 | +1.06% | 1,112,500 | 1917億4135万 | -1.35% | 23.2 | 0.89 |
| 01/30 | 1,840 | 1,890 | 1,840 | 1,880 | +2.73% | 1,203,500 | 1897億2302万 | -2.29% | 22.95 | 0.88 |
| 01/29 | 1,820 | 1,860 | 1,820 | 1,830 | +0.55% | 795,100 | 1846億7719万 | -4.64% | 22.34 | 0.86 |
| 01/28 | 1,870 | 1,880 | 1,820 | 1,820 | -1.62% | 847,900 | 1836億6803万 | -5.01% | 22.22 | 0.85 |
| 01/25 | 1,850 | 1,880 | 1,840 | 1,850 | +1.09% | 1,318,300 | 1866億9552万 | -3.29% | 22.59 | 0.87 |
| 01/24 | 1,820 | 1,850 | 1,810 | 1,830 | 0% | 856,200 | 1846億7719万 | -4.09% | 22.34 | 0.86 |
| 01/23 | 1,850 | 1,870 | 1,830 | 1,830 | -1.08% | 757,000 | 1846億7719万 | -3.79% | 22.34 | 0.86 |
| 01/22 | 1,890 | 1,910 | 1,840 | 1,850 | -2.12% | 1,631,900 | 1866億9552万 | -2.43% | 22.59 | 0.87 |
| 01/21 | 1,900 | 1,910 | 1,850 | 1,890 | -1.05% | 1,269,400 | 1907億3218万 | 0% | 23.08 | 0.89 |
| 01/18 | 1,960 | 1,980 | 1,890 | 1,910 | 0% | 1,993,800 | 1927億5051万 | +1.49% | 23.32 | 0.89 |
| 01/17 | 1,950 | 1,960 | 1,870 | 1,910 | -2.05% | 1,667,900 | 1927億5051万 | +1.98% | 23.32 | 0.89 |
| 01/16 | 2,000 | 2,010 | 1,940 | 1,950 | -4.41% | 1,113,000 | 1967億8717万 | +4.61% | 23.81 | 0.91 |
| 01/15 | 2,050 | 2,060 | 2,020 | 2,040 | +0.49% | 963,700 | 2058億6966万 | +10.09% | 24.91 | 0.96 |
| 01/11 | 2,050 | 2,060 | 2,010 | 2,030 | 0% | 773,800 | 2048億6049万 | +10.33% | 24.79 | 0.95 |
| 01/10 | 2,000 | 2,050 | 1,990 | 2,030 | +2.01% | 639,100 | 2048億6049万 | +11.11% | 24.79 | 0.95 |
| 01/09 | 1,980 | 2,020 | 1,960 | 1,990 | -1% | 1,250,300 | 2008億2383万 | +9.64% | 24.3 | 0.93 |
| 01/08 | 2,040 | 2,050 | 1,970 | 2,010 | -1.47% | 1,281,400 | 2028億4216万 | +11.42% | 24.54 | 0.94 |
| 01/07 | 2,100 | 2,110 | 2,030 | 2,040 | -2.86% | 827,000 | 2058億6966万 | +13.71% | 24.91 | 0.96 |
| 01/04 | 2,120 | 2,130 | 2,070 | 2,100 | +1.94% | 962,000 | 2119億2465万 | +17.78% | 25.64 | 0.98 |
| 2012 |
| 12/28 | 2,030 | 2,080 | 2,010 | 2,060 | +5.1% | 1,687,000 | - | +16.52% | - | - |
| 12/27 | 1,950 | 1,980 | 1,930 | 1,960 | +1.55% | 1,418,600 | - | +11.74% | - | - |
| 12/26 | 1,830 | 1,930 | 1,830 | 1,930 | +5.46% | 1,044,500 | - | +10.67% | - | - |
| 12/25 | 1,880 | 1,880 | 1,820 | 1,830 | -0.54% | 533,100 | - | +5.48% | - | - |
| 12/21 | 1,870 | 1,900 | 1,830 | 1,840 | +0.55% | 1,105,800 | - | +6.36% | - | - |
| 12/20 | 1,830 | 1,850 | 1,820 | 1,830 | -1.08% | 951,900 | - | +5.9% | - | - |
| 12/19 | 1,790 | 1,860 | 1,790 | 1,850 | +5.11% | 1,345,000 | - | +7.25% | - | - |
| 12/18 | 1,760 | 1,820 | 1,750 | 1,760 | +0.57% | 1,206,800 | - | +2.33% | - | - |
| 12/17 | 1,770 | 1,780 | 1,740 | 1,750 | -0.57% | 632,500 | - | +1.69% | - | - |
| 12/14 | 1,740 | 1,760 | 1,730 | 1,760 | +2.92% | 1,387,300 | - | +2.09% | - | - |
| 12/13 | 1,700 | 1,730 | 1,680 | 1,710 | +1.79% | 999,700 | - | -1.04% | - | - |
| 12/12 | 1,700 | 1,700 | 1,680 | 1,680 | -0.59% | 455,500 | - | -3% | - | - |
| 12/11 | 1,690 | 1,690 | 1,670 | 1,690 | 0% | 278,800 | - | -2.76% | - | - |
| 12/10 | 1,700 | 1,710 | 1,680 | 1,690 | -0.59% | 328,900 | - | -3.04% | - | - |
| 12/07 | 1,680 | 1,710 | 1,680 | 1,700 | +1.19% | 520,800 | - | -2.8% | - | - |
| 12/06 | 1,700 | 1,710 | 1,680 | 1,680 | 0% | 550,000 | - | -4.22% | - | - |
| 12/05 | 1,690 | 1,690 | 1,660 | 1,680 | -0.59% | 603,200 | - | -4.55% | - | - |
| 12/04 | 1,710 | 1,720 | 1,680 | 1,690 | -1.17% | 719,800 | - | -4.14% | - | - |
| 12/03 | 1,740 | 1,740 | 1,710 | 1,710 | 0% | 547,400 | - | -3.17% | - | - |
| 11/30 | 1,730 | 1,740 | 1,700 | 1,710 | -1.16% | 923,100 | - | -3.34% | - | - |
| 11/29 | 1,730 | 1,760 | 1,730 | 1,730 | +0.58% | 692,900 | - | -2.48% | - | - |
| 11/28 | 1,750 | 1,760 | 1,710 | 1,720 | -2.27% | 561,800 | - | -3.21% | - | - |
| 11/27 | 1,760 | 1,780 | 1,750 | 1,760 | 0% | 627,800 | - | -1.07% | - | - |
| 11/26 | 1,730 | 1,780 | 1,720 | 1,760 | +2.33% | 919,600 | - | -1.07% | - | - |
| 11/22 | 1,730 | 1,740 | 1,720 | 1,720 | +0.58% | 678,800 | - | -3.37% | - | - |
| 11/21 | 1,710 | 1,740 | 1,700 | 1,710 | +0.59% | 551,200 | - | -3.99% | - | - |
| 11/20 | 1,730 | 1,730 | 1,700 | 1,700 | -0.58% | 522,100 | - | -4.66% | - | - |
| 11/19 | 1,730 | 1,750 | 1,700 | 1,710 | +0.59% | 874,200 | - | -4.26% | - | - |
| 11/16 | 1,750 | 1,760 | 1,660 | 1,700 | -5.56% | 1,874,800 | - | -4.71% | - | - |
| 11/15 | 1,760 | 1,800 | 1,710 | 1,800 | +2.86% | 602,400 | - | +1.01% | - | - |
| 11/14 | 1,740 | 1,760 | 1,740 | 1,750 | +0.57% | 198,000 | - | -1.35% | - | - |
| 11/13 | 1,770 | 1,780 | 1,730 | 1,740 | -2.25% | 483,700 | - | -1.64% | - | - |
| 11/12 | 1,800 | 1,810 | 1,770 | 1,780 | -2.73% | 349,100 | - | +0.79% | - | - |
| 11/09 | 1,820 | 1,830 | 1,800 | 1,830 | -0.54% | 370,300 | - | +3.86% | - | - |
| 11/08 | 1,790 | 1,840 | 1,790 | 1,840 | +0.55% | 352,100 | - | +4.78% | - | - |
| 11/07 | 1,820 | 1,840 | 1,800 | 1,830 | +1.1% | 550,000 | - | +4.69% | - | - |
| 11/06 | 1,830 | 1,830 | 1,800 | 1,810 | -0.55% | 355,900 | - | +3.84% | - | - |
| 11/05 | 1,830 | 1,840 | 1,800 | 1,820 | -1.62% | 668,600 | - | +4.72% | - | - |
| 11/02 | 1,850 | 1,880 | 1,830 | 1,850 | +1.09% | 755,000 | - | +6.81% | - | - |
| 11/01 | 1,820 | 1,830 | 1,790 | 1,830 | +0.55% | 432,700 | - | +5.96% | - | - |
| 10/31 | 1,790 | 1,830 | 1,770 | 1,820 | +3.41% | 545,800 | - | +5.57% | - | - |
| 10/30 | 1,790 | 1,810 | 1,740 | 1,760 | 0% | 1,238,800 | - | +2.15% | - | - |
