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 |
---|
2016 | 7/1, 株式分割 1→2 |
2013 |
03/29 | 2,285 | 2,285 | 2,260 | 2,273 | -0.55% | 208,600 | 1932億7612万 | +1.36% | 15.87 | 1.68 |
03/28 | 2,290 | 2,298 | 2,275 | 2,285 | -0.22% | 163,800 | 1943億3925万 | +2.05% | 15.96 | 1.69 |
03/27 | 2,283 | 2,290 | 2,268 | 2,290 | -1.72% | 223,200 | 1947億6450万 | +2.37% | 16 | 1.7 |
03/26 | 2,330 | 2,335 | 2,315 | 2,330 | +0.87% | 299,600 | 1981億6650万 | +4.34% | 16.28 | 1.73 |
03/25 | 2,315 | 2,323 | 2,305 | 2,310 | +1.2% | 201,200 | 1964億6550万 | +3.63% | 16.14 | 1.71 |
03/22 | 2,293 | 2,310 | 2,283 | 2,283 | 0% | 237,200 | 1941億2662万 | +2.63% | 15.94 | 1.69 |
03/21 | 2,285 | 2,295 | 2,273 | 2,283 | +0.11% | 212,800 | 1941億2662万 | +2.77% | 15.94 | 1.69 |
03/19 | 2,215 | 2,295 | 2,215 | 2,280 | +3.64% | 445,400 | 1939億1400万 | +2.84% | 15.93 | 1.69 |
03/18 | 2,208 | 2,210 | 2,195 | 2,200 | -0.34% | 240,200 | 1871億1000万 | -0.59% | 15.37 | 1.63 |
03/15 | 2,195 | 2,210 | 2,195 | 2,208 | +1.26% | 371,200 | 1877億4787万 | -0.11% | 15.42 | 1.63 |
03/14 | 2,178 | 2,190 | 2,178 | 2,180 | +0.11% | 149,200 | 1854億900万 | -1.27% | 15.23 | 1.61 |
03/13 | 2,240 | 2,240 | 2,175 | 2,178 | -3.22% | 455,000 | 1851億9637万 | -1.34% | 15.21 | 1.61 |
03/12 | 2,255 | 2,263 | 2,240 | 2,250 | -0.22% | 279,600 | 1913億6250万 | +1.99% | 15.72 | 1.67 |
03/11 | 2,245 | 2,265 | 2,233 | 2,255 | +0.67% | 190,200 | 1917億8775万 | +2.45% | 15.75 | 1.67 |
03/08 | 2,243 | 2,258 | 2,235 | 2,240 | -0.44% | 289,600 | 1905億1200万 | +1.91% | 15.65 | 1.66 |
03/07 | 2,248 | 2,255 | 2,243 | 2,250 | +0.45% | 110,800 | 1913億6250万 | +2.37% | 15.72 | 1.67 |
03/06 | 2,248 | 2,255 | 2,233 | 2,240 | 0% | 120,600 | 1905億1200万 | +2.05% | 15.65 | 1.66 |
03/05 | 2,260 | 2,273 | 2,235 | 2,240 | -0.33% | 105,800 | 1905億1200万 | +2.24% | 15.65 | 1.66 |
03/04 | 2,215 | 2,258 | 2,215 | 2,248 | +1.58% | 256,400 | 1911億4987万 | +2.72% | 15.7 | 1.66 |
03/01 | 2,203 | 2,218 | 2,190 | 2,213 | +0.68% | 136,000 | 1881億7312万 | +1.26% | 15.45 | 1.64 |
02/28 | 2,193 | 2,210 | 2,185 | 2,198 | 0% | 194,000 | 1868億9737万 | +0.66% | 15.35 | 1.63 |
02/27 | 2,188 | 2,215 | 2,180 | 2,198 | +0.46% | 200,800 | 1868億9737万 | +0.71% | 15.35 | 1.63 |
02/26 | 2,203 | 2,220 | 2,188 | 2,188 | -1.46% | 132,400 | 1860億4687万 | +0.3% | 15.28 | 1.62 |
02/25 | 2,210 | 2,235 | 2,205 | 2,220 | +0.57% | 156,400 | 1888億1100万 | +1.83% | 15.51 | 1.64 |
02/22 | 2,200 | 2,213 | 2,190 | 2,208 | 0% | 165,200 | 1877億4787万 | +1.35% | 15.42 | 1.63 |
02/21 | 2,220 | 2,223 | 2,200 | 2,208 | -0.56% | 118,800 | 1877億4787万 | +1.4% | 15.42 | 1.63 |
02/20 | 2,218 | 2,223 | 2,208 | 2,220 | +0.34% | 151,000 | 1888億1100万 | +2.07% | 15.51 | 1.64 |
02/19 | 2,210 | 2,223 | 2,205 | 2,213 | -0.11% | 129,800 | 1881億7312万 | +1.82% | 15.45 | 1.64 |
02/18 | 2,200 | 2,220 | 2,190 | 2,215 | +0.8% | 175,200 | 1883億8575万 | +2.12% | 15.47 | 1.64 |
02/15 | 2,193 | 2,200 | 2,188 | 2,198 | +0.34% | 152,400 | 1868億9737万 | +1.45% | 15.35 | 1.63 |
02/14 | 2,195 | 2,205 | 2,188 | 2,190 | +0.23% | 174,200 | 1862億5950万 | +1.3% | 15.3 | 1.62 |
02/13 | 2,178 | 2,188 | 2,168 | 2,185 | +0.34% | 206,800 | 1858億3425万 | +1.25% | 15.26 | 1.62 |
02/12 | 2,153 | 2,193 | 2,153 | 2,178 | +1.52% | 271,200 | 1851億9637万 | +1.09% | 15.21 | 1.61 |
02/08 | 2,143 | 2,155 | 2,130 | 2,145 | -0.35% | 138,000 | 1824億3225万 | -0.23% | 14.98 | 1.59 |
02/07 | 2,148 | 2,160 | 2,140 | 2,153 | +0.23% | 206,200 | 1830億7012万 | +0.3% | 15.04 | 1.59 |
02/06 | 2,150 | 2,160 | 2,140 | 2,148 | +0.23% | 178,600 | 1826億4487万 | +0.26% | 15 | 1.59 |
02/05 | 2,125 | 2,163 | 2,125 | 2,143 | +0.82% | 231,800 | 1822億1962万 | +0.16% | 14.97 | 1.59 |
02/04 | 2,153 | 2,168 | 2,125 | 2,125 | -3.19% | 364,800 | 1807億3125万 | -0.51% | 14.84 | 1.57 |
02/01 | 2,218 | 2,223 | 2,195 | 2,195 | -1.57% | 165,800 | 1866億8475万 | +2.86% | 15.33 | 1.63 |
01/31 | 2,185 | 2,230 | 2,153 | 2,230 | +2.18% | 350,800 | 1896億6150万 | +4.74% | 15.58 | 1.65 |
01/30 | 2,153 | 2,183 | 2,148 | 2,183 | +1.63% | 342,000 | 1856億2162万 | +2.85% | 15.24 | 1.62 |
01/29 | 2,145 | 2,168 | 2,140 | 2,148 | -0.58% | 104,800 | 1826億4487万 | +1.44% | 15 | 1.59 |
01/28 | 2,178 | 2,178 | 2,150 | 2,160 | -0.8% | 133,400 | 1837億800万 | +2.22% | 15.09 | 1.6 |
01/25 | 2,170 | 2,183 | 2,165 | 2,178 | +0.81% | 119,600 | 1851億9637万 | +3.25% | 15.21 | 1.61 |
01/24 | 2,158 | 2,163 | 2,143 | 2,160 | -0.46% | 108,000 | 1837億800万 | +2.61% | 15.09 | 1.6 |
01/23 | 2,163 | 2,183 | 2,163 | 2,170 | +0.35% | 97,600 | 1845億5850万 | +3.24% | 15.16 | 1.61 |
01/22 | 2,163 | 2,175 | 2,145 | 2,163 | 0% | 94,200 | 1839億2062万 | +3.03% | 15.11 | 1.6 |
01/21 | 2,168 | 2,178 | 2,163 | 2,163 | -0.69% | 112,000 | 1839億2062万 | +3.12% | 15.11 | 1.6 |
01/18 | 2,178 | 2,183 | 2,168 | 2,178 | 0% | 102,800 | 1851億9637万 | +4.04% | 15.21 | 1.61 |
01/17 | 2,173 | 2,178 | 2,160 | 2,178 | +0.69% | 168,400 | 1851億9637万 | +4.24% | 15.21 | 1.61 |
01/16 | 2,135 | 2,175 | 2,130 | 2,163 | +0.23% | 226,400 | 1839億2062万 | +3.77% | 15.11 | 1.6 |
01/15 | 2,145 | 2,160 | 2,143 | 2,158 | +1.17% | 152,600 | 1834億9537万 | +3.78% | 15.07 | 1.6 |
01/11 | 2,133 | 2,135 | 2,113 | 2,133 | +0.12% | 197,600 | 1813億6912万 | +2.82% | 14.9 | 1.58 |
01/10 | 2,105 | 2,135 | 2,100 | 2,130 | +1.43% | 159,600 | 1811億5650万 | +2.85% | 14.88 | 1.58 |
01/09 | 2,093 | 2,110 | 2,083 | 2,100 | +0.84% | 166,000 | 1786億500万 | +1.55% | 14.67 | 1.55 |
01/08 | 2,098 | 2,110 | 2,080 | 2,083 | -0.83% | 189,400 | 1771億1662万 | +0.75% | 14.55 | 1.54 |
01/07 | 2,078 | 2,100 | 2,075 | 2,100 | +1.82% | 203,400 | 1786億500万 | +1.65% | 14.67 | 1.55 |
01/04 | 2,053 | 2,063 | 2,033 | 2,063 | +0.61% | 245,000 | 1754億1562万 | -0.02% | 14.41 | 1.53 |
2012 |
12/28 | 2,058 | 2,060 | 2,050 | 2,050 | +0.24% | 115,800 | - | -0.58% | - | - |
12/27 | 2,073 | 2,078 | 2,038 | 2,045 | -1.45% | 302,600 | - | -0.87% | - | - |
12/26 | 2,093 | 2,093 | 2,070 | 2,075 | -0.24% | 93,800 | - | +0.53% | - | - |
12/25 | 2,103 | 2,105 | 2,078 | 2,080 | +0.36% | 135,400 | - | +0.82% | - | - |
12/21 | 2,085 | 2,088 | 2,070 | 2,073 | 0% | 180,000 | - | +0.51% | - | - |
12/20 | 2,058 | 2,090 | 2,050 | 2,073 | +0.97% | 172,400 | - | +0.56% | - | - |
12/19 | 2,063 | 2,068 | 2,045 | 2,053 | -0.36% | 178,800 | - | -0.41% | - | - |
12/18 | 2,053 | 2,075 | 2,050 | 2,060 | +0.73% | 153,800 | - | -0.05% | - | - |
12/17 | 2,053 | 2,055 | 2,025 | 2,045 | -0.73% | 265,800 | - | -0.78% | - | - |
12/14 | 2,053 | 2,075 | 2,053 | 2,060 | -0.24% | 201,000 | - | -0.1% | - | - |
12/13 | 2,100 | 2,100 | 2,063 | 2,065 | -1.31% | 85,800 | - | +0.1% | - | - |
12/12 | 2,095 | 2,098 | 2,078 | 2,093 | -0.24% | 139,000 | - | +1.43% | - | - |
12/11 | 2,128 | 2,128 | 2,085 | 2,098 | -0.83% | 124,400 | - | +1.67% | - | - |
12/10 | 2,095 | 2,125 | 2,088 | 2,115 | +2.3% | 249,800 | - | +2.47% | - | - |
12/07 | 2,058 | 2,078 | 2,045 | 2,068 | +0.24% | 171,400 | - | +0.12% | - | - |
12/06 | 2,070 | 2,078 | 2,058 | 2,063 | +0.24% | 169,200 | - | -0.27% | - | - |
12/05 | 2,050 | 2,065 | 2,045 | 2,058 | +0.49% | 150,400 | - | -0.6% | - | - |
12/04 | 2,023 | 2,050 | 2,023 | 2,048 | +1.36% | 119,200 | - | -1.23% | - | - |
12/03 | 2,048 | 2,050 | 2,010 | 2,020 | -1.7% | 307,200 | - | -2.74% | - | - |
11/30 | 2,063 | 2,068 | 2,055 | 2,055 | -0.84% | 122,800 | - | -1.34% | - | - |
11/29 | 2,045 | 2,078 | 2,045 | 2,073 | +0.85% | 103,000 | - | -0.74% | - | - |
11/28 | 2,050 | 2,070 | 2,050 | 2,055 | -0.36% | 119,200 | - | -1.77% | - | - |
11/27 | 2,038 | 2,063 | 2,038 | 2,063 | +1.35% | 156,000 | - | -1.6% | - | - |
11/26 | 2,078 | 2,078 | 2,035 | 2,035 | -0.37% | 281,000 | - | -3.05% | - | - |
11/22 | 2,080 | 2,083 | 2,033 | 2,043 | -1.45% | 143,400 | - | -2.88% | - | - |
11/21 | 2,073 | 2,083 | 2,055 | 2,073 | +0.85% | 155,200 | - | -1.59% | - | - |
11/20 | 2,058 | 2,060 | 2,050 | 2,055 | -0.12% | 113,200 | - | -2.47% | - | - |
11/19 | 2,043 | 2,068 | 2,043 | 2,058 | +0.24% | 189,400 | - | -2.35% | - | - |
11/16 | 2,045 | 2,065 | 2,038 | 2,053 | +0.37% | 211,200 | - | -2.63% | - | - |
11/15 | 2,073 | 2,073 | 2,020 | 2,045 | -1.21% | 148,600 | - | -3.03% | - | - |
11/14 | 2,075 | 2,075 | 2,068 | 2,070 | +0.12% | 38,200 | - | -1.9% | - | - |
11/13 | 2,060 | 2,075 | 2,055 | 2,068 | +0.36% | 104,800 | - | -2.01% | - | - |
11/12 | 2,055 | 2,068 | 2,050 | 2,060 | -0.6% | 92,400 | - | -2.51% | - | - |
11/09 | 2,055 | 2,073 | 2,038 | 2,073 | +0.12% | 186,200 | - | -2.01% | - | - |
11/08 | 2,090 | 2,095 | 2,065 | 2,070 | -0.36% | 129,800 | - | -2.22% | - | - |
11/07 | 2,100 | 2,108 | 2,073 | 2,078 | -0.6% | 332,400 | - | -1.91% | - | - |
11/06 | 2,090 | 2,095 | 2,080 | 2,090 | -1.42% | 196,400 | - | -1.37% | - | - |
11/05 | 2,115 | 2,123 | 2,075 | 2,120 | -1.05% | 257,200 | - | +0.05% | - | - |
11/02 | 2,198 | 2,198 | 2,133 | 2,143 | -0.23% | 192,000 | - | +1.16% | - | - |
11/01 | 2,160 | 2,163 | 2,135 | 2,148 | +1.9% | 239,000 | - | +1.44% | - | - |
10/31 | 2,125 | 2,140 | 2,105 | 2,108 | -0.71% | 274,200 | - | -0.35% | - | - |
10/30 | 2,165 | 2,168 | 2,123 | 2,123 | -1.74% | 390,800 | - | +0.35% | - | - |