株価チャート
2012/08/15～2013/03/28
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 |
| 03/28 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 1,400 | 31億1308万 | -2.73% | 19.08 | 0.39 |
| 03/27 | 1,140 | 1,140 | 1,140 | 1,140 | +0.88% | 200 | 31億1308万 | -2.81% | 19.08 | 0.39 |
| 03/26 | 1,150 | 1,150 | 1,130 | 1,130 | -3% | 2,200 | 30億8577万 | -3.99% | 18.91 | 0.39 |
| 03/25 | 1,165 | 1,165 | 1,165 | 1,165 | +1.75% | 200 | 31億8134万 | -1.44% | 19.5 | 0.4 |
| 03/22 | 1,175 | 1,175 | 1,145 | 1,145 | -2.55% | 4,400 | 31億2673万 | -3.38% | 19.17 | 0.4 |
| 03/21 | 1,165 | 1,175 | 1,165 | 1,175 | +0.86% | 4,000 | 32億865万 | -1.18% | 19.67 | 0.41 |
| 03/19 | 1,150 | 1,165 | 1,145 | 1,165 | +1.3% | 2,000 | 31億8134万 | -2.51% | 19.5 | 0.4 |
| 03/15 | 1,145 | 1,150 | 1,145 | 1,150 | 0% | 400 | 31億4038万 | -4.09% | 19.25 | 0.4 |
| 03/14 | 1,145 | 1,150 | 1,145 | 1,150 | +1.32% | 1,600 | 31億4038万 | -4.41% | 19.25 | 0.4 |
| 03/13 | 1,135 | 1,135 | 1,135 | 1,135 | -1.73% | 1,000 | 30億9942万 | -6.04% | 19 | 0.39 |
| 03/12 | 1,155 | 1,155 | 1,155 | 1,155 | +0.43% | 200 | 31億5404万 | -4.78% | 19.33 | 0.4 |
| 03/11 | 1,165 | 1,165 | 1,130 | 1,150 | 0% | 6,000 | 31億4038万 | -5.51% | 19.25 | 0.4 |
| 03/08 | 1,150 | 1,155 | 1,135 | 1,150 | 0% | 1,200 | 31億4038万 | -5.81% | 19.25 | 0.4 |
| 03/07 | 1,175 | 1,175 | 1,140 | 1,150 | -2.13% | 11,200 | 31億4038万 | -6.05% | 19.25 | 0.4 |
| 03/06 | 1,175 | 1,175 | 1,175 | 1,175 | -3.29% | 800 | 32億865万 | -4.32% | 19.67 | 0.41 |
| 03/05 | 1,175 | 1,215 | 1,150 | 1,215 | +3.85% | 10,400 | 33億1788万 | -1.22% | 20.34 | 0.42 |
| 03/04 | 1,175 | 1,175 | 1,170 | 1,170 | 0% | 3,800 | 31億9500万 | -4.96% | 19.58 | 0.4 |
| 03/01 | 1,190 | 1,190 | 1,170 | 1,170 | -1.68% | 1,200 | 31億9500万 | -5.03% | 19.58 | 0.4 |
| 02/28 | 1,190 | 1,195 | 1,190 | 1,190 | 0% | 600 | 32億4961万 | -3.49% | 19.92 | 0.41 |
| 02/26 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 200 | 32億4961万 | -3.49% | 19.92 | 0.41 |
| 02/25 | 1,200 | 1,200 | 1,190 | 1,190 | -0.83% | 400 | 32億4961万 | -3.57% | 19.92 | 0.41 |
| 02/22 | 1,200 | 1,200 | 1,200 | 1,200 | -3.23% | 200 | 32億7692万 | -2.68% | 20.09 | 0.41 |
| 02/20 | 1,240 | 1,240 | 1,240 | 1,240 | -0.4% | 1,400 | 33億8615万 | +0.73% | 20.76 | 0.43 |
| 02/19 | 1,245 | 1,245 | 1,245 | 1,245 | +2.47% | 200 | 33億9981万 | +1.38% | 20.84 | 0.43 |
| 02/18 | 1,215 | 1,215 | 1,215 | 1,215 | +3.4% | 200 | 33億1788万 | -0.74% | 20.34 | 0.42 |
| 02/15 | 1,210 | 1,210 | 1,175 | 1,175 | -4.47% | 800 | 32億865万 | -3.92% | 19.67 | 0.41 |
| 02/13 | 1,230 | 1,230 | 1,230 | 1,230 | -1.6% | 400 | 33億5884万 | +0.65% | 20.59 | 0.42 |
| 02/12 | 1,235 | 1,250 | 1,235 | 1,250 | 0% | 400 | 34億1346万 | +2.54% | 20.92 | 0.43 |
| 02/07 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 200 | 34億1346万 | +2.97% | 20.92 | 0.43 |
| 02/05 | 1,280 | 1,280 | 1,240 | 1,240 | -5.7% | 4,800 | 33億8615万 | +2.48% | 20.76 | 0.43 |
| 02/04 | 1,275 | 1,315 | 1,275 | 1,315 | +3.95% | 1,000 | 35億9096万 | +9.04% | 22.01 | 0.45 |
| 02/01 | 1,265 | 1,265 | 1,265 | 1,265 | 0% | 600 | 34億5442万 | +5.42% | 21.17 | 0.44 |
| 01/31 | 1,295 | 1,295 | 1,265 | 1,265 | 0% | 600 | 34億5442万 | +5.86% | 21.17 | 0.44 |
| 01/30 | 1,270 | 1,270 | 1,265 | 1,265 | 0% | 600 | 34億5442万 | +6.39% | 21.17 | 0.44 |
| 01/29 | 1,260 | 1,265 | 1,260 | 1,265 | +0.8% | 1,600 | 34億5442万 | +6.84% | 21.17 | 0.44 |
| 01/28 | 1,255 | 1,255 | 1,255 | 1,255 | +1.21% | 200 | 34億2711万 | +6.27% | 21.01 | 0.43 |
| 01/25 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | 33億8615万 | +5.17% | 20.76 | 0.43 |
| 01/24 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 400 | 33億8615万 | +5.35% | 20.76 | 0.43 |
| 01/23 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 600 | 33億8615万 | +5.44% | 20.76 | 0.43 |
| 01/22 | 1,265 | 1,275 | 1,240 | 1,240 | +1.22% | 1,800 | 33億8615万 | +5.62% | 20.76 | 0.43 |
| 01/21 | 1,225 | 1,225 | 1,225 | 1,225 | +1.66% | 1,400 | 33億4519万 | +4.52% | 20.51 | 0.42 |
| 01/18 | 1,215 | 1,215 | 1,205 | 1,205 | +0.84% | 600 | 32億9058万 | +2.82% | 20.17 | 0.42 |
| 01/17 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 200 | 32億6327万 | +1.88% | 20 | 0.41 |
| 01/16 | 1,205 | 1,205 | 1,195 | 1,195 | -0.42% | 600 | 32億6327万 | +1.7% | 20 | 0.41 |
| 01/15 | 1,180 | 1,200 | 1,180 | 1,200 | +3% | 1,000 | 32億7692万 | +1.78% | 20.09 | 0.41 |
| 01/11 | 1,175 | 1,175 | 1,165 | 1,165 | 0% | 1,400 | 31億8134万 | -1.44% | 19.5 | 0.4 |
| 01/10 | 1,150 | 1,165 | 1,150 | 1,165 | +1.3% | 2,600 | 31億8134万 | -1.85% | 19.5 | 0.4 |
| 01/09 | 1,145 | 1,150 | 1,145 | 1,150 | 0% | 800 | 31億4038万 | -3.6% | 19.25 | 0.4 |
| 01/08 | 1,185 | 1,185 | 1,140 | 1,150 | -3.36% | 4,400 | 31億4038万 | -4.09% | 19.25 | 0.4 |
| 01/07 | 1,155 | 1,200 | 1,155 | 1,190 | +3.48% | 1,000 | 32億4961万 | -1.24% | 19.92 | 0.41 |
| 01/04 | 1,160 | 1,160 | 1,150 | 1,150 | 0% | 5,000 | 31億4038万 | -5.12% | 19.25 | 0.4 |
| 2012 |
| 12/28 | 1,150 | 1,170 | 1,150 | 1,150 | +0.88% | 3,200 | - | -5.81% | - | - |
| 12/27 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 2,000 | - | -7.39% | - | - |
| 12/25 | 1,150 | 1,150 | 1,135 | 1,140 | -0.87% | 800 | - | -8.06% | - | - |
| 12/21 | 1,125 | 1,150 | 1,125 | 1,150 | 0% | 400 | 31億3969万 | -8.07% | 19.25 | 0.4 |
| 12/20 | 1,170 | 1,170 | 1,150 | 1,150 | 0% | 2,400 | - | -8.8% | - | - |
| 12/19 | 1,150 | 1,165 | 1,150 | 1,150 | +3.6% | 1,600 | - | -9.52% | - | - |
| 12/18 | 1,110 | 1,110 | 1,110 | 1,110 | -3.48% | 400 | - | -13.28% | - | - |
| 12/17 | 1,160 | 1,160 | 1,150 | 1,150 | -2.54% | 600 | - | -10.99% | - | - |
| 12/13 | 1,180 | 1,180 | 1,180 | 1,180 | -1.67% | 200 | - | -9.37% | - | - |
| 12/10 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 3,600 | - | -8.75% | - | - |
| 12/07 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 1,000 | - | -9.57% | - | - |
| 12/06 | 1,200 | 1,250 | 1,200 | 1,210 | +2.11% | 600 | - | -9.63% | - | - |
| 12/05 | 1,200 | 1,200 | 1,185 | 1,185 | -1.25% | 1,000 | - | -12.22% | - | - |
| 11/30 | 1,230 | 1,230 | 1,200 | 1,200 | -2.44% | 2,600 | - | -12.09% | - | - |
| 11/28 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 200 | - | -10.8% | - | - |
| 11/27 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 400 | - | -11.76% | - | - |
| 11/26 | 1,285 | 1,285 | 1,230 | 1,230 | -5.38% | 3,600 | - | -12.7% | - | - |
| 11/22 | 1,300 | 1,300 | 1,300 | 1,300 | +2.36% | 800 | - | -8.77% | - | - |
| 11/21 | 1,260 | 1,270 | 1,260 | 1,270 | -2.31% | 600 | - | -11.68% | - | - |
| 11/20 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,400 | - | -10.65% | - | - |
| 11/16 | 1,260 | 1,300 | 1,260 | 1,300 | 0% | 1,200 | - | -11.62% | - | - |
| 11/14 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | -12.34% | - | - |
| 11/13 | 1,300 | 1,300 | 1,300 | 1,300 | -5.45% | 1,600 | - | -13.1% | - | - |
| 11/06 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 600 | - | -8.88% | - | - |
| 11/02 | 1,375 | 1,375 | 1,375 | 1,375 | -1.79% | 200 | - | -9.3% | - | - |
| 10/31 | 1,400 | 1,400 | 1,400 | 1,400 | +1.82% | 1,200 | - | -8.14% | - | - |
| 10/26 | 1,390 | 1,390 | 1,375 | 1,375 | -1.43% | 4,800 | - | -10.19% | - | - |
| 10/22 | 1,395 | 1,395 | 1,395 | 1,395 | -0.36% | 1,200 | - | -9.3% | - | - |
| 10/18 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | -9.39% | - | - |
| 10/17 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 800 | - | -9.79% | - | - |
| 10/15 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 200 | - | -10.78% | - | - |
| 10/12 | 1,405 | 1,405 | 1,400 | 1,400 | -0.36% | 600 | - | -10.37% | - | - |
| 10/11 | 1,440 | 1,440 | 1,405 | 1,405 | -6.33% | 600 | - | -10.45% | - | - |
| 10/05 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | - | -4.64% | - | - |
| 09/28 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 2,200 | - | -4.88% | - | - |
| 09/27 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -5.12% | - | - |
| 09/26 | 1,540 | 1,540 | 1,500 | 1,500 | -3.23% | 1,600 | - | -5.24% | - | - |
| 09/24 | 1,550 | 1,550 | 1,550 | 1,550 | -0.64% | 600 | - | -2.08% | - | - |
| 09/21 | 1,560 | 1,560 | 1,560 | 1,560 | -2.5% | 400 | - | -1.39% | - | - |
| 09/20 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,200 | - | +1.07% | - | - |
| 09/14 | 1,630 | 1,630 | 1,600 | 1,600 | -2.44% | 1,000 | - | +1.01% | - | - |
| 09/13 | 1,640 | 1,640 | 1,640 | 1,640 | +1.23% | 200 | - | +3.6% | - | - |
| 09/05 | 1,700 | 1,700 | 1,620 | 1,620 | -4.71% | 800 | - | +2.47% | - | - |
| 08/30 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | - | +7.8% | - | - |
| 08/29 | 1,665 | 1,700 | 1,665 | 1,700 | +7.26% | 4,600 | - | +8.14% | - | - |
| 08/27 | 1,585 | 1,585 | 1,585 | 1,585 | -2.46% | 2,000 | - | +1.15% | - | - |
| 08/20 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 1,000 | - | +3.77% | - | - |
| 08/16 | 1,570 | 1,625 | 1,570 | 1,625 | +3.83% | 800 | - | +4.17% | - | - |
| 08/15 | 1,565 | 1,565 | 1,565 | 1,565 | -0.63% | 200 | - | +0.71% | - | - |
