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 | 2,260 | 2,275 | 2,240 | 2,260 | -0.66% | 4,400 | 93億7900万 | +2.03% | 24.62 | 1.17 |
| 03/28 | 2,350 | 2,350 | 2,250 | 2,275 | -3.4% | 7,400 | 94億4125万 | +2.85% | 24.78 | 1.17 |
| 03/27 | 2,330 | 2,365 | 2,330 | 2,355 | -2.08% | 7,800 | 97億7325万 | +6.85% | 25.65 | 1.21 |
| 03/26 | 2,405 | 2,420 | 2,375 | 2,405 | 0% | 13,400 | 99億8075万 | +9.92% | 26.2 | 1.24 |
| 03/25 | 2,385 | 2,405 | 2,375 | 2,405 | +1.69% | 12,200 | 99億8075万 | +10.83% | 26.2 | 1.24 |
| 03/22 | 2,385 | 2,390 | 2,345 | 2,365 | +1.5% | 8,400 | 98億1475万 | +9.9% | 25.76 | 1.22 |
| 03/21 | 2,340 | 2,350 | 2,305 | 2,330 | -0.43% | 12,200 | 96億6950万 | +9.08% | 25.38 | 1.2 |
| 03/19 | 2,430 | 2,450 | 2,305 | 2,340 | +5.17% | 37,200 | 97億1100万 | +10.33% | 25.49 | 1.21 |
| 03/18 | 2,235 | 2,240 | 2,220 | 2,225 | -0.45% | 4,600 | 92億3375万 | +5.6% | 24.24 | 1.15 |
| 03/15 | 2,240 | 2,250 | 2,225 | 2,235 | 0% | 5,000 | 92億7525万 | +6.58% | 24.34 | 1.15 |
| 03/14 | 2,260 | 2,260 | 2,225 | 2,235 | -0.45% | 5,000 | 92億7525万 | +7.09% | 24.34 | 1.15 |
| 03/13 | 2,215 | 2,265 | 2,205 | 2,245 | -0.22% | 10,400 | 93億1675万 | +8.04% | 24.45 | 1.16 |
| 03/12 | 2,275 | 2,285 | 2,245 | 2,250 | +0.22% | 14,000 | 93億3750万 | +8.8% | 24.51 | 1.16 |
| 03/11 | 2,210 | 2,275 | 2,210 | 2,245 | +3.46% | 21,000 | 93億1675万 | +9.03% | 24.45 | 1.16 |
| 03/08 | 2,165 | 2,170 | 2,155 | 2,170 | +0.93% | 3,400 | 90億550万 | +5.85% | 23.64 | 1.12 |
| 03/07 | 2,150 | 2,170 | 2,125 | 2,150 | +1.18% | 6,400 | 89億2250万 | +5.19% | 23.42 | 1.11 |
| 03/06 | 2,115 | 2,140 | 2,110 | 2,125 | +1.19% | 2,800 | 88億1875万 | +4.27% | 23.15 | 1.1 |
| 03/05 | 2,095 | 2,110 | 2,095 | 2,100 | +0.48% | 3,200 | 87億1500万 | +3.3% | 22.87 | 1.08 |
| 03/04 | 2,090 | 2,105 | 2,090 | 2,090 | 0% | 3,600 | 86億7350万 | +2.9% | 22.77 | 1.08 |
| 03/01 | 2,065 | 2,090 | 2,065 | 2,090 | 0% | 2,600 | 86億7350万 | +3.06% | 22.77 | 1.08 |
| 02/28 | 2,125 | 2,125 | 2,050 | 2,090 | -0.71% | 5,200 | 86億7350万 | +3.16% | 22.77 | 1.08 |
| 02/27 | 2,090 | 2,105 | 2,090 | 2,105 | +1.45% | 3,600 | 87億3575万 | +4.16% | 22.93 | 1.09 |
| 02/26 | 2,075 | 2,075 | 2,040 | 2,075 | -0.72% | 6,400 | 86億1125万 | +2.93% | 22.6 | 1.07 |
| 02/25 | 2,075 | 2,100 | 2,075 | 2,090 | -1.18% | 11,400 | 86億7350万 | +3.93% | 22.77 | 1.08 |
| 02/22 | 2,150 | 2,175 | 2,115 | 2,115 | -3.42% | 9,000 | 87億7725万 | +5.43% | 23.04 | 1.09 |
| 02/21 | 2,205 | 2,265 | 2,120 | 2,190 | +5.54% | 55,600 | 90億8850万 | +9.5% | 23.85 | 1.13 |
| 02/20 | 1,975 | 2,075 | 1,955 | 2,075 | +6.41% | 29,800 | 86億1125万 | +4.11% | 22.6 | 1.07 |
| 02/19 | 1,960 | 1,965 | 1,950 | 1,950 | -0.76% | 3,200 | 80億9250万 | -2.01% | 21.24 | 1.01 |
| 02/18 | 1,955 | 1,975 | 1,955 | 1,965 | +0.77% | 3,200 | 81億5475万 | -1.31% | 21.4 | 1.01 |
| 02/15 | 1,960 | 1,965 | 1,950 | 1,950 | -0.51% | 4,200 | 80億9250万 | -2.11% | 21.24 | 1.01 |
| 02/14 | 1,955 | 1,965 | 1,955 | 1,960 | -0.51% | 2,600 | 81億3400万 | -1.61% | 21.35 | 1.01 |
| 02/13 | 1,985 | 1,985 | 1,965 | 1,970 | -0.76% | 4,200 | 81億7550万 | -1.1% | 21.46 | 1.02 |
| 02/12 | 1,980 | 1,990 | 1,960 | 1,985 | +0.51% | 4,800 | 82億3775万 | -0.35% | 21.62 | 1.02 |
| 02/08 | 1,990 | 1,990 | 1,970 | 1,975 | -0.75% | 6,600 | 81億9625万 | -0.75% | 21.51 | 1.02 |
| 02/07 | 2,000 | 2,005 | 1,990 | 1,990 | -0.5% | 3,600 | 82億5850万 | +0.2% | 21.68 | 1.03 |
| 02/06 | 2,020 | 2,020 | 2,000 | 2,000 | -0.25% | 4,000 | 83億 | +0.91% | 21.78 | 1.03 |
| 02/05 | 2,015 | 2,025 | 2,000 | 2,005 | -0.5% | 7,000 | 83億2075万 | +1.37% | 21.84 | 1.03 |
| 02/04 | 1,995 | 2,015 | 1,995 | 2,015 | 0% | 6,200 | 83億6225万 | +2.13% | 21.95 | 1.04 |
| 02/01 | 2,015 | 2,015 | 2,000 | 2,015 | 0% | 3,000 | 83億6225万 | +2.39% | 21.95 | 1.04 |
| 01/31 | 2,005 | 2,025 | 2,005 | 2,015 | +0.75% | 2,000 | 83億6225万 | +2.65% | 21.95 | 1.04 |
| 01/30 | 2,020 | 2,030 | 1,970 | 2,000 | -0.74% | 11,400 | 83億 | +2.15% | 21.78 | 1.03 |
| 01/29 | 2,035 | 2,035 | 2,010 | 2,015 | -0.98% | 5,000 | 83億6225万 | +3.23% | 21.95 | 1.04 |
| 01/28 | 2,020 | 2,060 | 2,015 | 2,035 | +0.74% | 9,600 | 84億4525万 | +4.57% | 22.17 | 1.05 |
| 01/25 | 2,040 | 2,040 | 2,000 | 2,020 | -1.22% | 7,000 | 83億8300万 | +4.18% | 22 | 1.04 |
| 01/24 | 1,970 | 2,100 | 1,970 | 2,045 | +4.07% | 23,600 | 84億8675万 | +5.74% | 22.27 | 1.05 |
| 01/23 | 1,970 | 1,970 | 1,965 | 1,965 | -0.51% | 1,200 | 81億5475万 | +1.97% | 21.4 | 1.01 |
| 01/22 | 1,960 | 1,980 | 1,960 | 1,975 | +0.77% | 1,800 | 81億9625万 | +2.7% | 21.51 | 1.02 |
| 01/21 | 1,965 | 1,975 | 1,960 | 1,960 | -0.25% | 2,800 | 81億3400万 | +2.08% | 21.35 | 1.01 |
| 01/18 | 1,985 | 1,985 | 1,965 | 1,965 | -0.25% | 7,000 | 81億5475万 | +2.45% | 21.4 | 1.01 |
| 01/17 | 2,000 | 2,000 | 1,970 | 1,970 | -1.75% | 3,000 | 81億7550万 | +2.76% | 21.46 | 1.02 |
| 01/16 | 2,025 | 2,025 | 1,995 | 2,005 | 0% | 6,400 | 83億2075万 | +4.75% | 21.84 | 1.03 |
| 01/15 | 1,990 | 2,025 | 1,990 | 2,005 | +1.26% | 3,800 | 83億2075万 | +5.08% | 21.84 | 1.03 |
| 01/11 | 1,985 | 1,990 | 1,975 | 1,980 | +0.25% | 3,800 | 82億1700万 | +3.94% | 21.57 | 1.02 |
| 01/10 | 1,965 | 1,980 | 1,965 | 1,975 | +0.77% | 4,400 | 81億9625万 | +3.73% | 21.51 | 1.02 |
| 01/09 | 1,960 | 1,970 | 1,935 | 1,960 | +0.51% | 6,000 | 81億3400万 | +3.43% | 21.35 | 1.01 |
| 01/08 | 1,970 | 1,970 | 1,945 | 1,950 | -0.76% | 3,600 | 80億9250万 | +3.34% | 21.24 | 1.01 |
| 01/07 | 1,975 | 1,985 | 1,955 | 1,965 | +1.55% | 6,800 | 81億5475万 | +4.58% | 21.4 | 1.01 |
| 01/04 | 1,920 | 1,935 | 1,910 | 1,935 | +2.38% | 3,200 | 80億3025万 | +3.42% | 21.08 | 1 |
| 2012 |
| 12/28 | 1,890 | 1,890 | 1,880 | 1,890 | 0% | 3,400 | - | +1.39% | - | - |
| 12/27 | 1,900 | 1,925 | 1,890 | 1,890 | -0.79% | 6,000 | - | +1.67% | - | - |
| 12/26 | 1,880 | 1,910 | 1,880 | 1,905 | +1.33% | 3,800 | - | +2.75% | - | - |
| 12/25 | 1,880 | 1,895 | 1,880 | 1,880 | +0.27% | 3,600 | - | +1.68% | - | - |
| 12/21 | 1,905 | 1,915 | 1,875 | 1,875 | -1.06% | 5,200 | - | +1.68% | - | - |
| 12/20 | 1,885 | 1,900 | 1,880 | 1,895 | +0.8% | 3,000 | - | +3.05% | - | - |
| 12/19 | 1,875 | 1,885 | 1,870 | 1,880 | +0.8% | 4,800 | - | +2.56% | - | - |
| 12/18 | 1,865 | 1,875 | 1,865 | 1,865 | 0% | 2,000 | - | +2.02% | - | - |
| 12/17 | 1,875 | 1,880 | 1,865 | 1,865 | 0% | 2,000 | - | +2.14% | - | - |
| 12/14 | 1,880 | 1,880 | 1,860 | 1,865 | -0.8% | 2,400 | - | +2.14% | - | - |
| 12/13 | 1,900 | 1,900 | 1,850 | 1,880 | +0.53% | 4,000 | - | +3.01% | - | - |
| 12/12 | 1,875 | 1,900 | 1,870 | 1,870 | -0.27% | 2,600 | - | +2.52% | - | - |
| 12/11 | 1,900 | 1,900 | 1,875 | 1,875 | -1.32% | 2,600 | - | +2.85% | - | - |
| 12/10 | 1,915 | 1,915 | 1,900 | 1,900 | -0.78% | 2,000 | - | +4.17% | - | - |
| 12/07 | 1,925 | 1,925 | 1,905 | 1,915 | -0.78% | 1,800 | - | +5.1% | - | - |
| 12/06 | 1,880 | 1,930 | 1,880 | 1,930 | +2.12% | 4,000 | - | +5.99% | - | - |
| 12/05 | 1,875 | 1,895 | 1,875 | 1,890 | +1.07% | 2,800 | - | +3.9% | - | - |
| 12/04 | 1,900 | 1,925 | 1,870 | 1,870 | -2.86% | 4,400 | - | +2.75% | - | - |
| 12/03 | 1,990 | 1,990 | 1,890 | 1,925 | -1.28% | 13,200 | - | +5.83% | - | - |
| 11/30 | 2,060 | 2,145 | 1,915 | 1,950 | +11.11% | 77,000 | - | +7.44% | - | - |
| 11/29 | 1,755 | 1,760 | 1,750 | 1,755 | 0% | 1,800 | - | -2.99% | - | - |
| 11/28 | 1,760 | 1,760 | 1,750 | 1,755 | -0.28% | 1,600 | - | -3.09% | - | - |
| 11/27 | 1,785 | 1,790 | 1,760 | 1,760 | 0% | 1,400 | - | -2.87% | - | - |
| 11/26 | 1,750 | 1,795 | 1,745 | 1,760 | +0.28% | 4,600 | - | -2.92% | - | - |
| 11/22 | 1,760 | 1,760 | 1,755 | 1,755 | -0.28% | 2,600 | - | -3.25% | - | - |
| 11/21 | 1,785 | 1,785 | 1,760 | 1,760 | -0.28% | 800 | - | -3.03% | - | - |
| 11/20 | 1,785 | 1,785 | 1,760 | 1,765 | -1.12% | 1,800 | - | -2.75% | - | - |
| 11/19 | 1,765 | 1,790 | 1,750 | 1,785 | +1.13% | 3,400 | - | -1.71% | - | - |
| 11/16 | 1,775 | 1,790 | 1,765 | 1,765 | +1.15% | 1,800 | - | -2.86% | - | - |
| 11/15 | 1,760 | 1,760 | 1,735 | 1,745 | +0.87% | 800 | - | -4.12% | - | - |
| 11/14 | 1,765 | 1,765 | 1,715 | 1,730 | -2.54% | 5,200 | - | -5.15% | - | - |
| 11/13 | 1,800 | 1,800 | 1,765 | 1,775 | -1.93% | 3,400 | - | -3.06% | - | - |
| 11/12 | 1,840 | 1,840 | 1,810 | 1,810 | -2.16% | 1,200 | - | -1.25% | - | - |
| 11/09 | 1,820 | 1,850 | 1,810 | 1,850 | -0.54% | 800 | - | +1.15% | - | - |
| 11/08 | 1,840 | 1,860 | 1,815 | 1,860 | +0.54% | 2,400 | - | +2.03% | - | - |
| 11/07 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 1,000 | - | +1.76% | - | - |
| 11/06 | 1,855 | 1,855 | 1,850 | 1,850 | -1.6% | 800 | - | +2.04% | - | - |
| 11/05 | 1,865 | 1,880 | 1,865 | 1,880 | +0.8% | 2,000 | - | +3.98% | - | - |
| 11/02 | 1,905 | 1,905 | 1,850 | 1,865 | -0.8% | 2,600 | - | +3.55% | - | - |
| 11/01 | 1,890 | 1,900 | 1,880 | 1,880 | -0.53% | 1,200 | - | +4.68% | - | - |
| 10/31 | 1,895 | 1,945 | 1,850 | 1,890 | -0.53% | 9,800 | - | +5.65% | - | - |
| 10/30 | 1,840 | 1,900 | 1,840 | 1,900 | +2.98% | 5,200 | - | +6.62% | - | - |
