株価チャート
2012/10/16~2013/03/29
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 | 4/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 1,080 | 1,080 | 1,055 | 1,060 | -1.85% | 3,400 | 54億1024万 | -9.01% | 25.71 | 1.91 |
03/28 | 1,110 | 1,110 | 1,055 | 1,080 | -2.26% | 4,800 | 55億1232万 | -7.3% | 26.2 | 1.95 |
03/27 | 1,000 | 1,115 | 1,000 | 1,105 | -7.53% | 17,600 | 56億3992万 | -5.07% | 26.8 | 1.99 |
03/26 | 1,185 | 1,205 | 1,175 | 1,195 | +0.84% | 11,000 | 60億9928万 | +2.84% | 28.99 | 2.16 |
03/25 | 1,195 | 1,220 | 1,185 | 1,185 | -0.84% | 15,600 | 60億4824万 | +2.6% | 28.75 | 2.14 |
03/22 | 1,200 | 1,200 | 1,195 | 1,195 | 0% | 3,600 | 60億9928万 | +4% | 28.99 | 2.16 |
03/21 | 1,195 | 1,200 | 1,195 | 1,195 | 0% | 6,800 | 60億9928万 | +4.37% | 28.99 | 2.16 |
03/19 | 1,190 | 1,195 | 1,180 | 1,195 | 0% | 5,200 | 60億9928万 | +4.82% | 28.99 | 2.16 |
03/18 | 1,195 | 1,195 | 1,185 | 1,195 | 0% | 5,000 | 60億9928万 | +5.29% | 28.99 | 2.16 |
03/15 | 1,205 | 1,210 | 1,180 | 1,195 | -0.42% | 9,800 | 60億9928万 | +5.57% | 28.99 | 2.16 |
03/14 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 2,200 | 61億2480万 | +6.29% | 29.11 | 2.17 |
03/13 | 1,185 | 1,210 | 1,185 | 1,200 | +0.42% | 2,600 | 61億2480万 | +6.76% | 29.11 | 2.17 |
03/12 | 1,200 | 1,210 | 1,195 | 1,195 | 0% | 4,400 | 60億9928万 | +6.89% | 28.99 | 2.16 |
03/11 | 1,185 | 1,195 | 1,185 | 1,195 | +1.27% | 4,200 | 60億9928万 | +7.46% | 28.99 | 2.16 |
03/08 | 1,175 | 1,185 | 1,175 | 1,180 | +0.85% | 3,000 | 60億2272万 | +6.69% | 28.62 | 2.13 |
03/07 | 1,165 | 1,170 | 1,165 | 1,170 | 0% | 3,000 | 59億7168万 | +6.46% | 28.38 | 2.11 |
03/06 | 1,200 | 1,205 | 1,170 | 1,170 | -2.09% | 1,800 | 59億7168万 | +6.95% | 28.38 | 2.11 |
03/05 | 1,210 | 1,210 | 1,195 | 1,195 | -0.42% | 2,200 | 60億9928万 | +9.83% | 28.99 | 2.16 |
03/04 | 1,195 | 1,200 | 1,185 | 1,200 | +3.45% | 2,800 | 61億2480万 | +11.01% | 29.11 | 2.17 |
03/01 | 1,170 | 1,175 | 1,160 | 1,160 | -0.85% | 2,800 | 59億2064万 | +8.11% | 28.14 | 2.09 |
02/28 | 1,170 | 1,175 | 1,150 | 1,170 | +0.43% | 11,600 | 59億7168万 | +9.65% | 28.38 | 2.11 |
02/27 | 1,120 | 1,165 | 1,120 | 1,165 | +4.02% | 6,200 | 59億4616万 | +9.91% | 28.26 | 2.1 |
02/26 | 1,115 | 1,130 | 1,115 | 1,120 | +0.45% | 5,600 | 57億1648万 | +6.26% | 27.17 | 2.02 |
02/25 | 1,090 | 1,130 | 1,090 | 1,115 | +2.76% | 5,000 | 56億9096万 | +6.19% | 27.05 | 2.01 |
02/22 | 1,050 | 1,090 | 1,050 | 1,085 | +1.88% | 4,200 | 55億3784万 | +3.73% | 26.32 | 1.96 |
02/21 | 1,070 | 1,070 | 1,060 | 1,065 | 0% | 2,400 | 54億3576万 | +2.11% | 25.83 | 1.92 |
02/20 | 1,045 | 1,065 | 1,045 | 1,065 | +2.4% | 800 | 54億3576万 | +2.31% | 25.83 | 1.92 |
02/19 | 1,035 | 1,040 | 1,035 | 1,040 | +0.48% | 3,200 | 53億816万 | +0.19% | 25.23 | 1.88 |
02/18 | 1,035 | 1,035 | 1,025 | 1,035 | 0% | 5,000 | 52億8264万 | 0% | 25.11 | 1.87 |
02/15 | 1,075 | 1,075 | 1,025 | 1,035 | -3.72% | 4,200 | 52億8264万 | +0.1% | 25.11 | 1.87 |
02/14 | 1,070 | 1,080 | 1,070 | 1,075 | +0.47% | 2,800 | 54億8680万 | +4.17% | 26.08 | 1.94 |
02/13 | 1,080 | 1,080 | 1,050 | 1,070 | -0.93% | 3,600 | 54億6128万 | +3.98% | 25.96 | 1.93 |
02/12 | 1,115 | 1,115 | 1,080 | 1,080 | -3.14% | 3,400 | 55億1232万 | +5.37% | 26.2 | 1.95 |
02/08 | 1,125 | 1,135 | 1,110 | 1,115 | 0% | 7,400 | 56億9096万 | +9.42% | 27.05 | 2.01 |
02/07 | 1,070 | 1,115 | 1,070 | 1,115 | +3.72% | 4,400 | 56億9096万 | +10.18% | 27.05 | 2.01 |
02/06 | 1,060 | 1,075 | 1,060 | 1,075 | +1.9% | 2,200 | 54億8680万 | +6.97% | 26.08 | 1.94 |
02/05 | 1,060 | 1,070 | 1,055 | 1,055 | +0.48% | 4,200 | 53億8472万 | +5.61% | 25.59 | 1.9 |
02/04 | 1,030 | 1,060 | 1,030 | 1,050 | +1.45% | 4,400 | 53億5920万 | +5.63% | 25.47 | 1.9 |
02/01 | 1,025 | 1,035 | 1,020 | 1,035 | +0.98% | 2,800 | 52億8264万 | +4.76% | 25.11 | 1.87 |
01/31 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 1,000 | 52億3160万 | +4.27% | 24.86 | 1.85 |
01/30 | 1,035 | 1,035 | 1,010 | 1,025 | -0.49% | 3,200 | 52億3160万 | +4.81% | 24.86 | 1.85 |
01/29 | 1,025 | 1,045 | 1,025 | 1,030 | +0.49% | 2,600 | 52億5712万 | +5.75% | 24.99 | 1.86 |
01/28 | 1,025 | 1,030 | 1,025 | 1,025 | +2.5% | 3,200 | 52億3160万 | +5.89% | 24.86 | 1.85 |
01/25 | 995 | 1,000 | 990 | 1,000 | 0% | 5,400 | 51億400万 | +3.84% | 24.26 | 1.8 |
01/24 | 995 | 1,000 | 995 | 1,000 | 0% | 2,400 | 51億400万 | +4.17% | 24.26 | 1.8 |
01/23 | 1,015 | 1,015 | 1,000 | 1,000 | -0.99% | 1,400 | 51億400万 | +4.6% | 24.26 | 1.8 |
01/22 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 1,400 | 51億5504万 | +6.09% | 24.5 | 1.82 |
01/21 | 1,025 | 1,025 | 1,020 | 1,020 | 0% | 2,400 | 52億608万 | +7.59% | 24.74 | 1.84 |
01/18 | 1,005 | 1,020 | 1,000 | 1,020 | +0.99% | 1,400 | 52億608万 | +8.05% | 24.74 | 1.84 |
01/17 | 1,010 | 1,010 | 995 | 1,010 | 0% | 1,800 | 51億5504万 | +7.68% | 24.5 | 1.82 |
01/16 | 995 | 1,010 | 990 | 1,010 | +2.02% | 5,600 | 51億5504万 | +8.25% | 24.5 | 1.82 |
01/15 | 980 | 990 | 980 | 990 | +1.02% | 2,600 | 50億5296万 | +6.8% | 24.01 | 1.79 |
01/11 | 980 | 985 | 980 | 980 | -1.51% | 2,200 | 50億192万 | +6.18% | 23.77 | 1.77 |
01/09 | 990 | 995 | 980 | 995 | +0.51% | 3,400 | 50億7848万 | +8.39% | 24.14 | 1.8 |
01/08 | 990 | 990 | 985 | 990 | -0.5% | 4,800 | 50億5296万 | +8.55% | 24.01 | 1.79 |
01/07 | 995 | 995 | 980 | 995 | +3.11% | 1,400 | 50億7848万 | +9.7% | 24.14 | 1.8 |
01/04 | 965 | 970 | 950 | 965 | +2.12% | 3,000 | 49億2536万 | +7.1% | 23.41 | 1.74 |
2012 |
12/28 | 950 | 950 | 945 | 945 | 0% | 600 | - | +5.35% | - | - |
12/27 | 945 | 955 | 945 | 945 | +1.07% | 1,200 | - | +5.82% | - | - |
12/26 | 940 | 940 | 935 | 935 | +0.54% | 1,000 | - | +5.17% | - | - |
12/25 | 925 | 930 | 925 | 930 | +1.64% | 1,800 | - | +4.97% | - | - |
12/21 | 905 | 915 | 900 | 915 | +0.55% | 1,200 | - | +3.62% | - | - |
12/20 | 905 | 910 | 900 | 910 | +0.55% | 2,800 | - | +3.29% | - | - |
12/19 | 900 | 910 | 900 | 905 | -0.55% | 1,400 | - | +3.08% | - | - |
12/18 | 910 | 910 | 910 | 910 | +0.55% | 400 | - | +3.88% | - | - |
12/17 | 905 | 905 | 905 | 905 | +0.56% | 600 | - | +3.55% | - | - |
12/14 | 900 | 915 | 900 | 900 | 0% | 1,400 | - | +3.21% | - | - |
12/13 | 905 | 905 | 900 | 900 | -0.55% | 600 | - | +3.45% | - | - |
12/11 | 910 | 910 | 905 | 905 | 0% | 1,400 | - | +4.38% | - | - |
12/10 | 910 | 910 | 905 | 905 | 0% | 600 | - | +4.75% | - | - |
12/07 | 925 | 925 | 905 | 905 | -1.63% | 1,800 | - | +5.11% | - | - |
12/04 | 910 | 920 | 905 | 920 | +1.1% | 1,200 | - | +7.23% | - | - |
12/03 | 885 | 910 | 885 | 910 | +3.41% | 2,000 | - | +6.43% | - | - |
11/30 | 880 | 880 | 875 | 880 | +0.57% | 600 | - | +3.29% | - | - |
11/28 | 875 | 875 | 875 | 875 | +0.57% | 400 | - | +2.82% | - | - |
11/27 | 870 | 870 | 870 | 870 | 0% | 1,000 | - | +2.47% | - | - |
11/26 | 870 | 870 | 870 | 870 | +1.75% | 200 | - | +2.59% | - | - |
11/22 | 855 | 855 | 855 | 855 | 0% | 1,200 | - | +0.94% | - | - |
11/15 | 855 | 855 | 855 | 855 | 0% | 1,800 | - | +0.94% | - | - |
11/14 | 855 | 855 | 855 | 855 | 0% | 400 | - | +0.94% | - | - |
11/13 | 860 | 860 | 855 | 855 | 0% | 1,200 | - | +0.83% | - | - |
11/12 | 855 | 855 | 855 | 855 | 0% | 1,200 | - | +0.83% | - | - |
11/09 | 850 | 855 | 850 | 855 | +0.59% | 800 | - | +0.83% | - | - |
11/08 | 855 | 855 | 850 | 850 | -1.16% | 1,000 | - | +0.24% | - | - |
11/07 | 855 | 860 | 855 | 860 | +1.18% | 400 | - | +1.53% | - | - |
11/06 | 845 | 850 | 845 | 850 | -1.16% | 800 | - | +0.35% | - | - |
11/05 | 860 | 860 | 860 | 860 | +1.18% | 600 | - | +1.53% | - | - |
11/02 | 835 | 850 | 835 | 850 | -0.58% | 1,200 | - | +0.59% | - | - |
11/01 | 855 | 855 | 855 | 855 | +0.59% | 200 | - | +1.3% | - | - |
10/31 | 850 | 850 | 850 | 850 | 0% | 200 | - | +0.95% | - | - |
10/30 | 850 | 850 | 850 | 850 | 0% | 400 | - | +1.19% | - | - |
10/29 | 830 | 850 | 825 | 850 | +2.41% | 4,000 | - | +1.43% | - | - |
10/26 | 830 | 830 | 830 | 830 | +0.61% | 400 | - | -0.72% | - | - |
10/25 | 825 | 825 | 825 | 825 | 0% | 400 | - | -1.2% | - | - |
10/24 | 825 | 825 | 810 | 825 | -2.37% | 2,200 | - | -1.08% | - | - |
10/23 | 845 | 845 | 845 | 845 | 0% | 200 | - | +1.44% | - | - |
10/22 | 845 | 845 | 845 | 845 | +1.2% | 400 | - | +1.68% | - | - |
10/18 | 840 | 840 | 835 | 835 | -0.6% | 1,000 | - | +0.6% | - | - |
10/17 | 840 | 840 | 840 | 840 | +1.2% | 200 | - | +1.33% | - | - |
10/16 | 835 | 835 | 830 | 830 | -1.78% | 400 | - | +0.24% | - | - |