株価チャート
2012/10/25～2013/03/29
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 | 2,060 | 2,060 | 2,050 | 2,050 | -1.91% | 700 | 55億8780万 | -3.71% | 15.74 | 0.29 |
| 03/28 | 2,110 | 2,110 | 2,090 | 2,090 | -2.34% | 500 | 56億9683万 | -1.79% | 16.05 | 0.3 |
| 03/27 | 2,130 | 2,140 | 2,130 | 2,140 | -0.93% | 300 | 58億3312万 | +0.71% | 16.43 | 0.3 |
| 03/26 | 2,150 | 2,160 | 2,130 | 2,160 | -1.82% | 1,200 | 58億8763万 | +1.93% | 16.58 | 0.3 |
| 03/25 | 2,190 | 2,200 | 2,180 | 2,200 | +1.38% | 2,300 | 59億9666万 | +4.12% | 16.89 | 0.31 |
| 03/22 | 2,160 | 2,170 | 2,160 | 2,170 | -0.91% | 600 | 59億1489万 | +2.99% | 16.66 | 0.31 |
| 03/21 | 2,180 | 2,200 | 2,160 | 2,190 | +0.46% | 1,700 | 59億6941万 | +4.24% | 16.82 | 0.31 |
| 03/19 | 2,160 | 2,180 | 2,160 | 2,180 | +0.93% | 200 | 59億4215万 | +3.91% | 16.74 | 0.31 |
| 03/18 | 2,160 | 2,160 | 2,150 | 2,160 | 0% | 2,300 | 58億8763万 | +3.15% | 16.58 | 0.3 |
| 03/15 | 2,160 | 2,180 | 2,150 | 2,160 | -0.46% | 1,200 | 58億8763万 | +3.2% | 16.58 | 0.3 |
| 03/14 | 2,120 | 2,170 | 2,120 | 2,170 | +1.88% | 900 | 59億1489万 | +3.93% | 16.66 | 0.31 |
| 03/13 | 2,150 | 2,150 | 2,130 | 2,130 | -0.93% | 400 | 58億586万 | +2.35% | 16.35 | 0.3 |
| 03/12 | 2,160 | 2,160 | 2,150 | 2,150 | -0.92% | 300 | 58億6038万 | +3.56% | 16.51 | 0.3 |
| 03/11 | 2,170 | 2,180 | 2,160 | 2,170 | 0% | 1,200 | 59億1489万 | +4.93% | 16.66 | 0.31 |
| 03/08 | 2,150 | 2,170 | 2,140 | 2,170 | +1.4% | 800 | 59億1489万 | +5.44% | 16.66 | 0.31 |
| 03/07 | 2,160 | 2,190 | 2,140 | 2,140 | -0.93% | 3,500 | 58億3312万 | +4.49% | 16.43 | 0.3 |
| 03/06 | 2,160 | 2,160 | 2,120 | 2,160 | +2.37% | 2,700 | 58億8763万 | +5.99% | 16.58 | 0.3 |
| 03/05 | 2,130 | 2,140 | 2,110 | 2,110 | +0.48% | 1,000 | 57億5135万 | +4.04% | 16.2 | 0.3 |
| 03/04 | 2,130 | 2,150 | 2,100 | 2,100 | +1.45% | 1,400 | 57億2409万 | +3.96% | 16.12 | 0.3 |
| 03/01 | 2,080 | 2,080 | 2,070 | 2,070 | -0.96% | 800 | 56億4232万 | +2.88% | 15.89 | 0.29 |
| 02/28 | 2,080 | 2,100 | 2,080 | 2,090 | +1.95% | 500 | 56億9683万 | +4.24% | 16.05 | 0.3 |
| 02/27 | 2,060 | 2,060 | 2,040 | 2,050 | 0% | 900 | 55億8780万 | +2.6% | 15.74 | 0.29 |
| 02/26 | 2,030 | 2,050 | 2,020 | 2,050 | -3.3% | 1,600 | 55億8780万 | +2.96% | 15.74 | 0.29 |
| 02/25 | 2,080 | 2,120 | 2,080 | 2,120 | +3.92% | 1,200 | 57億7860万 | +6.8% | 16.28 | 0.3 |
| 02/21 | 2,040 | 2,050 | 2,040 | 2,040 | 0% | 300 | 55億6054万 | +3.29% | 15.66 | 0.29 |
| 02/20 | 2,040 | 2,040 | 2,040 | 2,040 | +2% | 300 | 55億6054万 | +3.66% | 15.66 | 0.29 |
| 02/19 | 2,030 | 2,030 | 2,000 | 2,000 | 0% | 200 | 54億5151万 | +1.99% | 15.36 | 0.28 |
| 02/18 | 1,980 | 2,000 | 1,980 | 2,000 | 0% | 800 | 54億5151万 | +2.2% | 15.36 | 0.28 |
| 02/15 | 2,040 | 2,040 | 2,000 | 2,000 | -2.44% | 1,200 | 54億5151万 | +2.46% | 15.36 | 0.28 |
| 02/14 | 2,050 | 2,080 | 2,040 | 2,050 | +0.99% | 2,000 | 55億8780万 | +5.34% | 15.74 | 0.29 |
| 02/13 | 2,050 | 2,050 | 2,030 | 2,030 | -4.25% | 1,100 | 55億3329万 | +4.69% | 15.59 | 0.29 |
| 02/12 | 2,100 | 2,120 | 2,080 | 2,120 | +2.91% | 1,700 | 57億7860万 | +9.62% | 16.28 | 0.3 |
| 02/08 | 2,070 | 2,100 | 2,040 | 2,060 | -3.74% | 3,300 | 56億1506万 | +7.01% | 15.82 | 0.29 |
| 02/07 | 2,090 | 2,260 | 2,040 | 2,140 | +4.39% | 12,500 | 58億3312万 | +11.57% | 16.43 | 0.3 |
| 02/06 | 2,030 | 2,120 | 2,020 | 2,050 | +3.02% | 3,300 | 55億8780万 | +7.56% | 15.74 | 0.29 |
| 02/05 | 2,000 | 2,000 | 1,980 | 1,990 | 0% | 800 | 54億2425万 | +4.79% | 15.28 | 0.28 |
| 02/04 | 1,970 | 2,070 | 1,950 | 1,990 | +1.53% | 2,000 | 54億2425万 | +5.07% | 15.28 | 0.28 |
| 02/01 | 1,950 | 1,960 | 1,950 | 1,960 | +2.08% | 700 | 53億4248万 | +3.92% | 15.05 | 0.28 |
| 01/31 | 1,910 | 1,930 | 1,910 | 1,920 | +0.52% | 1,000 | 52億3345万 | +2.07% | 14.74 | 0.27 |
| 01/30 | 1,900 | 1,910 | 1,900 | 1,910 | +0.53% | 900 | 52億619万 | +1.81% | 14.67 | 0.27 |
| 01/29 | 1,930 | 1,960 | 1,900 | 1,900 | -1.04% | 1,600 | 51億7894万 | +1.55% | 14.59 | 0.27 |
| 01/28 | 1,940 | 1,950 | 1,920 | 1,920 | +1.05% | 1,800 | 52億3345万 | +2.89% | 14.74 | 0.27 |
| 01/25 | 1,890 | 1,900 | 1,890 | 1,900 | 0% | 500 | 51億7894万 | +2.15% | 14.59 | 0.27 |
| 01/24 | 1,900 | 1,900 | 1,870 | 1,900 | +0.53% | 2,200 | 51億7894万 | +2.43% | 14.59 | 0.27 |
| 01/23 | 1,920 | 1,920 | 1,890 | 1,890 | -1.05% | 800 | 51億5168万 | +2.22% | 14.51 | 0.27 |
| 01/22 | 1,900 | 1,940 | 1,900 | 1,910 | +1.06% | 2,300 | 52億619万 | +3.58% | 14.67 | 0.27 |
| 01/21 | 1,900 | 1,900 | 1,890 | 1,890 | -0.53% | 300 | 51億5168万 | +2.83% | 14.51 | 0.27 |
| 01/18 | 1,860 | 1,900 | 1,860 | 1,900 | +1.6% | 1,100 | 51億7894万 | +3.71% | 14.59 | 0.27 |
| 01/17 | 1,870 | 1,870 | 1,850 | 1,870 | +1.08% | 400 | 50億9716万 | +2.41% | 14.36 | 0.26 |
| 01/16 | 1,880 | 1,880 | 1,850 | 1,850 | -1.6% | 600 | 50億4265万 | +1.65% | 14.2 | 0.26 |
| 01/15 | 1,900 | 1,910 | 1,880 | 1,880 | -1.05% | 2,400 | 51億2442万 | +3.58% | 14.44 | 0.27 |
| 01/11 | 1,900 | 1,900 | 1,860 | 1,900 | +1.6% | 700 | 51億7894万 | +5.03% | 14.59 | 0.27 |
| 01/10 | 1,870 | 1,870 | 1,870 | 1,870 | +1.08% | 500 | 50億9716万 | +3.83% | 14.36 | 0.26 |
| 01/09 | 1,850 | 1,850 | 1,850 | 1,850 | -1.07% | 500 | 50億4265万 | +3.12% | 14.2 | 0.26 |
| 01/08 | 1,890 | 1,890 | 1,870 | 1,870 | -1.58% | 400 | 50億9716万 | +4.59% | 14.36 | 0.26 |
| 01/07 | 1,960 | 1,960 | 1,880 | 1,900 | -0.52% | 3,900 | 51億7894万 | +6.62% | 14.59 | 0.27 |
| 01/04 | 1,910 | 1,920 | 1,810 | 1,910 | +2.14% | 4,100 | 52億619万 | +7.55% | 14.67 | 0.27 |
| 2012 |
| 12/28 | 1,880 | 1,880 | 1,870 | 1,870 | +0.54% | 200 | - | +5.89% | - | - |
| 12/27 | 1,870 | 1,880 | 1,860 | 1,860 | 0% | 900 | - | +5.68% | - | - |
| 12/26 | 1,850 | 1,890 | 1,850 | 1,860 | 0% | 3,500 | - | +6.16% | - | - |
| 12/25 | 1,820 | 1,860 | 1,820 | 1,860 | +2.76% | 1,700 | - | +6.59% | - | - |
| 12/21 | 1,830 | 1,850 | 1,810 | 1,810 | -1.09% | 1,700 | - | +4.14% | - | - |
| 12/20 | 1,790 | 1,840 | 1,790 | 1,830 | +1.67% | 1,200 | - | +5.66% | - | - |
| 12/19 | 1,790 | 1,800 | 1,780 | 1,800 | +1.12% | 3,200 | - | +4.29% | - | - |
| 12/18 | 1,790 | 1,790 | 1,780 | 1,780 | 0% | 800 | - | +3.55% | - | - |
| 12/17 | 1,780 | 1,780 | 1,770 | 1,780 | +1.14% | 700 | - | +3.73% | - | - |
| 12/14 | 1,760 | 1,760 | 1,760 | 1,760 | -1.12% | 100 | - | +2.8% | - | - |
| 12/13 | 1,780 | 1,780 | 1,780 | 1,780 | +2.3% | 300 | - | +4.09% | - | - |
| 12/12 | 1,780 | 1,780 | 1,740 | 1,740 | -2.25% | 500 | - | +2.05% | - | - |
| 12/11 | 1,780 | 1,780 | 1,780 | 1,780 | +2.3% | 2,200 | - | +4.52% | - | - |
| 12/10 | 1,740 | 1,740 | 1,740 | 1,740 | -1.14% | 200 | - | +2.35% | - | - |
| 12/07 | 1,730 | 1,770 | 1,730 | 1,760 | +1.15% | 1,800 | - | +3.65% | - | - |
| 12/06 | 1,720 | 1,740 | 1,720 | 1,740 | +1.16% | 1,800 | - | +2.59% | - | - |
| 12/05 | 1,740 | 1,740 | 1,720 | 1,720 | -0.58% | 400 | - | +1.53% | - | - |
| 12/04 | 1,710 | 1,730 | 1,710 | 1,730 | +0.58% | 1,500 | - | +2% | - | - |
| 12/03 | 1,710 | 1,720 | 1,710 | 1,720 | +1.18% | 300 | - | +1.53% | - | - |
| 11/30 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | - | +0.53% | - | - |
| 11/29 | 1,710 | 1,710 | 1,700 | 1,700 | -0.58% | 300 | - | +0.65% | - | - |
| 11/27 | 1,710 | 1,710 | 1,710 | 1,710 | -0.58% | 100 | - | +1.36% | - | - |
| 11/26 | 1,710 | 1,720 | 1,710 | 1,720 | -0.58% | 1,500 | - | +2.02% | - | - |
| 11/22 | 1,700 | 1,730 | 1,700 | 1,730 | +2.98% | 600 | - | +2.73% | - | - |
| 11/21 | 1,720 | 1,720 | 1,680 | 1,680 | -1.18% | 1,100 | - | -0.06% | - | - |
| 11/20 | 1,730 | 1,730 | 1,700 | 1,700 | +1.8% | 200 | - | +1.19% | - | - |
| 11/19 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 100 | - | -0.65% | - | - |
| 11/16 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 200 | - | -0.06% | - | - |
| 11/15 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 300 | - | -0.06% | - | - |
| 11/14 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | - | -0.65% | - | - |
| 11/12 | 1,670 | 1,670 | 1,670 | 1,670 | +1.83% | 1,000 | - | -0.83% | - | - |
| 11/09 | 1,660 | 1,710 | 1,620 | 1,640 | -3.53% | 3,700 | - | -2.67% | - | - |
| 11/08 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 100 | - | +0.83% | - | - |
| 11/07 | 1,690 | 1,690 | 1,680 | 1,680 | -1.18% | 1,800 | - | -0.3% | - | - |
| 11/06 | 1,700 | 1,720 | 1,690 | 1,700 | +2.41% | 1,300 | - | +0.95% | - | - |
| 11/05 | 1,710 | 1,710 | 1,660 | 1,660 | -2.35% | 1,000 | - | -1.43% | - | - |
| 11/02 | 1,710 | 1,710 | 1,700 | 1,700 | 0% | 400 | - | +0.71% | - | - |
| 11/01 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | +0.53% | - | - |
| 10/31 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | - | +0.53% | - | - |
| 10/30 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 400 | - | +0.53% | - | - |
| 10/29 | 1,750 | 1,750 | 1,700 | 1,700 | -3.41% | 600 | - | +0.59% | - | - |
| 10/26 | 1,690 | 1,800 | 1,670 | 1,760 | +4.76% | 5,800 | - | +4.27% | - | - |
| 10/25 | 1,650 | 1,680 | 1,650 | 1,680 | +1.82% | 600 | - | -0.18% | - | - |
