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 10→1 |
| 2013 |
| 03/29 | 2,290 | 2,290 | 2,220 | 2,250 | -4.26% | 13,700 | 125億1945万 | +1.72% | 24.16 | 1.36 |
| 03/28 | 2,370 | 2,490 | 2,300 | 2,350 | +2.62% | 16,200 | 130億7587万 | +6.96% | 25.24 | 1.42 |
| 03/27 | 2,210 | 2,310 | 2,160 | 2,290 | -4.58% | 21,100 | 127億4201万 | +5.14% | 24.59 | 1.38 |
| 03/26 | 2,440 | 2,450 | 2,400 | 2,400 | -2.44% | 14,400 | 133億5408万 | +11.11% | 25.78 | 1.45 |
| 03/25 | 2,490 | 2,490 | 2,400 | 2,460 | -0.81% | 12,200 | 136億8793万 | +15.01% | 26.42 | 1.48 |
| 03/22 | 2,500 | 2,500 | 2,470 | 2,480 | -0.8% | 7,900 | 137億9921万 | +17.31% | 26.63 | 1.5 |
| 03/21 | 2,560 | 2,560 | 2,460 | 2,500 | +0.81% | 9,900 | 139億1050万 | +19.67% | 26.85 | 1.51 |
| 03/19 | 2,440 | 2,570 | 2,440 | 2,480 | +0.4% | 15,700 | 137億9921万 | +20.21% | 26.63 | 1.5 |
| 03/18 | 2,410 | 2,480 | 2,390 | 2,470 | +2.92% | 14,100 | 137億4357万 | +21.08% | 26.53 | 1.49 |
| 03/15 | 2,400 | 2,530 | 2,370 | 2,400 | +2.13% | 22,100 | 133億5408万 | +18.99% | 25.78 | 1.45 |
| 03/14 | 2,390 | 2,450 | 2,330 | 2,350 | -1.26% | 14,400 | 130億7587万 | +17.68% | 25.24 | 1.42 |
| 03/13 | 2,380 | 2,480 | 2,320 | 2,380 | -4.42% | 25,800 | 132億4279万 | +20.26% | 25.56 | 1.44 |
| 03/12 | 2,910 | 2,960 | 2,450 | 2,490 | -14.43% | 111,100 | 138億5485万 | +27.11% | 26.74 | 1.5 |
| 03/11 | 2,350 | 2,910 | 2,350 | 2,910 | +37.91% | 129,000 | 161億9182万 | +50.31% | 31.25 | 1.76 |
| 03/08 | 1,960 | 2,240 | 1,960 | 2,110 | +9.33% | 35,000 | 117億4046万 | +11.29% | 22.66 | 1.27 |
| 03/07 | 1,960 | 1,980 | 1,930 | 1,930 | -0.52% | 7,100 | 107億3890万 | +2.22% | 20.73 | 1.16 |
| 03/06 | 1,930 | 1,960 | 1,910 | 1,940 | +1.04% | 7,100 | 107億9454万 | +2.75% | 20.83 | 1.17 |
| 03/05 | 1,900 | 1,930 | 1,900 | 1,920 | +1.05% | 5,000 | 106億8326万 | +1.8% | 20.62 | 1.16 |
| 03/04 | 1,910 | 1,930 | 1,900 | 1,900 | 0% | 5,000 | 105億7198万 | +0.8% | 20.41 | 1.15 |
| 03/01 | 1,900 | 1,910 | 1,880 | 1,900 | +0.53% | 3,900 | 105億7198万 | +0.85% | 20.41 | 1.15 |
| 02/28 | 1,880 | 1,900 | 1,870 | 1,890 | +0.53% | 4,800 | 105億1633万 | +0.48% | 20.3 | 1.14 |
| 02/27 | 1,870 | 1,880 | 1,870 | 1,880 | -0.53% | 3,300 | 104億6069万 | 0% | 20.19 | 1.13 |
| 02/26 | 1,870 | 1,890 | 1,860 | 1,890 | +1.07% | 2,300 | 105億1633万 | +0.59% | 20.3 | 1.14 |
| 02/25 | 1,860 | 1,890 | 1,860 | 1,870 | +0.54% | 3,300 | 104億505万 | -0.43% | 20.08 | 1.13 |
| 02/22 | 1,870 | 1,880 | 1,860 | 1,860 | -0.53% | 2,700 | 103億4941万 | -0.96% | 19.98 | 1.12 |
| 02/21 | 1,880 | 1,880 | 1,860 | 1,870 | -0.53% | 2,000 | 104億505万 | -0.48% | 20.08 | 1.13 |
| 02/20 | 1,850 | 1,880 | 1,850 | 1,880 | +1.62% | 3,500 | 104億6069万 | 0% | 20.19 | 1.13 |
| 02/19 | 1,840 | 1,850 | 1,840 | 1,850 | -0.54% | 1,900 | 102億9377万 | -1.7% | 19.87 | 1.12 |
| 02/18 | 1,830 | 1,860 | 1,830 | 1,860 | +1.09% | 3,100 | 103億4941万 | -1.27% | 19.98 | 1.12 |
| 02/15 | 1,860 | 1,870 | 1,820 | 1,840 | -0.54% | 4,000 | 102億3812万 | -2.44% | 19.76 | 1.11 |
| 02/14 | 1,850 | 1,860 | 1,850 | 1,850 | -0.54% | 3,300 | 102億9377万 | -1.91% | 19.87 | 1.12 |
| 02/13 | 1,880 | 1,880 | 1,860 | 1,860 | -1.59% | 5,200 | 103億4941万 | -1.27% | 19.98 | 1.12 |
| 02/12 | 1,890 | 1,910 | 1,880 | 1,890 | -0.53% | 6,200 | 105億1633万 | +0.53% | 20.3 | 1.14 |
| 02/08 | 1,910 | 1,910 | 1,870 | 1,900 | 0% | 5,600 | 105億7198万 | +1.44% | 20.41 | 1.15 |
| 02/07 | 1,890 | 1,910 | 1,890 | 1,900 | 0% | 4,000 | 105億7198万 | +1.82% | 20.41 | 1.15 |
| 02/06 | 1,890 | 1,910 | 1,890 | 1,900 | +0.53% | 3,300 | 105億7198万 | +2.21% | 20.41 | 1.15 |
| 02/05 | 1,900 | 1,920 | 1,890 | 1,890 | -1.05% | 4,100 | 105億1633万 | +2.16% | 20.3 | 1.14 |
| 02/04 | 1,900 | 1,920 | 1,900 | 1,910 | +0.53% | 5,800 | 106億2762万 | +3.69% | 20.51 | 1.15 |
| 02/01 | 1,920 | 1,920 | 1,900 | 1,900 | -1.04% | 6,300 | 105億7198万 | +3.66% | 20.41 | 1.15 |
| 01/31 | 1,920 | 1,920 | 1,910 | 1,920 | 0% | 3,000 | 106億8326万 | +5.32% | 20.62 | 1.16 |
| 01/30 | 1,910 | 1,920 | 1,900 | 1,920 | +1.05% | 5,200 | 106億8326万 | +5.9% | 20.62 | 1.16 |
| 01/29 | 1,900 | 1,910 | 1,900 | 1,900 | 0% | 2,700 | 105億7198万 | +5.32% | 20.41 | 1.15 |
| 01/28 | 1,900 | 1,910 | 1,890 | 1,900 | +2.15% | 8,300 | 105億7198万 | +5.91% | 20.41 | 1.15 |
| 01/25 | 1,860 | 1,870 | 1,850 | 1,860 | +1.64% | 4,000 | 103億4941万 | +4.26% | 19.98 | 1.12 |
| 01/24 | 1,860 | 1,860 | 1,810 | 1,830 | -2.14% | 5,500 | 101億8248万 | +3.04% | 19.65 | 1.1 |
| 01/23 | 1,860 | 1,870 | 1,850 | 1,870 | +1.08% | 4,500 | 104億505万 | +5.71% | 20.08 | 1.13 |
| 01/22 | 1,850 | 1,870 | 1,840 | 1,850 | -1.07% | 5,700 | 102億9377万 | +5.11% | 19.87 | 1.12 |
| 01/21 | 1,880 | 1,880 | 1,870 | 1,870 | -0.53% | 3,300 | 104億505万 | +6.74% | 20.08 | 1.13 |
| 01/18 | 1,890 | 1,900 | 1,880 | 1,880 | 0% | 3,000 | 104億6069万 | +7.8% | 20.19 | 1.13 |
| 01/17 | 1,880 | 1,910 | 1,860 | 1,880 | -0.53% | 6,500 | 104億6069万 | +8.36% | 20.19 | 1.13 |
| 01/16 | 1,940 | 1,940 | 1,890 | 1,890 | -2.07% | 5,700 | 105億1633万 | +9.57% | 20.3 | 1.14 |
| 01/15 | 1,930 | 1,930 | 1,920 | 1,930 | +1.58% | 5,100 | 107億3890万 | +12.54% | 20.73 | 1.16 |
| 01/11 | 1,910 | 1,920 | 1,890 | 1,900 | 0% | 4,100 | 105億7198万 | +11.57% | 20.41 | 1.15 |
| 01/10 | 1,880 | 1,900 | 1,870 | 1,900 | +2.15% | 6,300 | 105億7198万 | +12.29% | 20.41 | 1.15 |
| 01/09 | 1,790 | 1,860 | 1,780 | 1,860 | +4.49% | 6,000 | 103億4941万 | +10.58% | 19.98 | 1.12 |
| 01/08 | 1,770 | 1,780 | 1,760 | 1,780 | +1.14% | 4,800 | 99億427万 | +6.4% | 19.12 | 1.07 |
| 01/07 | 1,750 | 1,770 | 1,740 | 1,760 | +1.73% | 5,700 | 97億9299万 | +5.52% | 18.9 | 1.06 |
| 01/04 | 1,750 | 1,750 | 1,710 | 1,730 | +0.58% | 6,500 | 96億2606万 | +4.09% | 18.58 | 1.04 |
| 2012 |
| 12/28 | 1,730 | 1,730 | 1,710 | 1,720 | -0.58% | 3,300 | - | +3.8% | - | - |
| 12/27 | 1,700 | 1,730 | 1,700 | 1,730 | +2.98% | 5,600 | - | +4.66% | - | - |
| 12/26 | 1,700 | 1,700 | 1,680 | 1,680 | -0.59% | 3,800 | - | +1.94% | - | - |
| 12/25 | 1,690 | 1,700 | 1,670 | 1,690 | +1.2% | 7,200 | - | +2.8% | - | - |
| 12/21 | 1,670 | 1,680 | 1,660 | 1,670 | +0.6% | 2,200 | - | +1.77% | - | - |
| 12/20 | 1,670 | 1,680 | 1,650 | 1,660 | -0.6% | 3,500 | - | +1.34% | - | - |
| 12/19 | 1,680 | 1,680 | 1,670 | 1,670 | -0.6% | 2,600 | - | +2.14% | - | - |
| 12/18 | 1,660 | 1,680 | 1,660 | 1,680 | +1.82% | 2,500 | - | +2.94% | - | - |
| 12/17 | 1,670 | 1,670 | 1,650 | 1,650 | 0% | 1,900 | - | +1.29% | - | - |
| 12/14 | 1,640 | 1,660 | 1,640 | 1,650 | -1.2% | 3,800 | - | +1.41% | - | - |
| 12/13 | 1,660 | 1,670 | 1,650 | 1,670 | +0.6% | 1,600 | - | +2.77% | - | - |
| 12/12 | 1,660 | 1,660 | 1,650 | 1,660 | +0.61% | 400 | - | +2.34% | - | - |
| 12/11 | 1,650 | 1,650 | 1,640 | 1,650 | 0% | 1,200 | - | +1.85% | - | - |
| 12/10 | 1,660 | 1,660 | 1,650 | 1,650 | 0% | 2,100 | - | +1.98% | - | - |
| 12/07 | 1,640 | 1,660 | 1,640 | 1,650 | -0.6% | 1,200 | - | +2.1% | - | - |
| 12/06 | 1,640 | 1,660 | 1,640 | 1,660 | +1.22% | 2,800 | - | +2.85% | - | - |
| 12/05 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 500 | - | +1.8% | - | - |
| 12/04 | 1,650 | 1,650 | 1,640 | 1,640 | +0.61% | 400 | - | +1.93% | - | - |
| 12/03 | 1,640 | 1,640 | 1,630 | 1,630 | +1.24% | 300 | - | +1.37% | - | - |
| 11/30 | 1,650 | 1,660 | 1,610 | 1,610 | -2.42% | 2,400 | - | +0.25% | - | - |
| 11/29 | 1,650 | 1,650 | 1,640 | 1,650 | 0% | 1,900 | - | +2.74% | - | - |
| 11/28 | 1,650 | 1,650 | 1,630 | 1,650 | +0.61% | 2,000 | - | +2.87% | - | - |
| 11/27 | 1,620 | 1,640 | 1,620 | 1,640 | +1.23% | 1,800 | - | +2.37% | - | - |
| 11/26 | 1,620 | 1,620 | 1,610 | 1,620 | +0.62% | 1,700 | - | +1.25% | - | - |
| 11/22 | 1,610 | 1,620 | 1,610 | 1,610 | 0% | 1,600 | - | +0.69% | - | - |
| 11/21 | 1,610 | 1,610 | 1,600 | 1,610 | +0.63% | 900 | - | +0.75% | - | - |
| 11/20 | 1,610 | 1,610 | 1,600 | 1,600 | 0% | 300 | - | +0.19% | - | - |
| 11/19 | 1,600 | 1,610 | 1,600 | 1,600 | 0% | 1,000 | - | +0.19% | - | - |
| 11/16 | 1,600 | 1,610 | 1,590 | 1,600 | 0% | 2,400 | - | +0.25% | - | - |
| 11/15 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 200 | - | +0.38% | - | - |
| 11/14 | 1,600 | 1,600 | 1,590 | 1,590 | 0% | 600 | - | -0.25% | - | - |
| 11/13 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 700 | - | -0.19% | - | - |
| 11/12 | 1,590 | 1,600 | 1,590 | 1,600 | 0% | 600 | - | +0.5% | - | - |
| 11/09 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 200 | - | +0.57% | - | - |
| 11/08 | 1,600 | 1,610 | 1,590 | 1,610 | +1.26% | 400 | - | +1.32% | - | - |
| 11/07 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 400 | - | +0.13% | - | - |
| 11/06 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | +0.76% | - | - |
| 11/05 | 1,590 | 1,600 | 1,590 | 1,600 | 0% | 400 | - | +0.76% | - | - |
| 11/02 | 1,610 | 1,620 | 1,590 | 1,600 | 0% | 5,300 | - | +0.69% | - | - |
| 11/01 | 1,620 | 1,620 | 1,600 | 1,600 | 0% | 6,700 | - | +0.69% | - | - |
| 10/31 | 1,620 | 1,620 | 1,600 | 1,600 | +0.63% | 1,800 | - | +0.76% | - | - |
| 10/30 | 1,620 | 1,620 | 1,590 | 1,590 | -0.63% | 1,800 | - | 0% | - | - |
