株価チャート
2012/12/14～2013/06/28
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 |
|---|
| 2018 | 1/1, 株式併合 5→1 |
| 2013 |
| 06/28 | 1,180 | 1,180 | 1,180 | 1,180 | -2.07% | 400 | 20億7491万 | -12.72% | 5.12 | 0.33 |
| 06/27 | 1,200 | 1,205 | 1,200 | 1,205 | +2.12% | 800 | 21億1887万 | -11.72% | 5.23 | 0.33 |
| 06/26 | 1,260 | 1,265 | 1,180 | 1,180 | -12.92% | 4,400 | 20億7491万 | -14.24% | 5.12 | 0.33 |
| 06/25 | 1,350 | 1,365 | 1,350 | 1,355 | +0.37% | 3,400 | 23億8263万 | -2.38% | 5.88 | 0.37 |
| 06/24 | 1,335 | 1,365 | 1,335 | 1,350 | -1.82% | 3,000 | 23億7384万 | -3.09% | 5.86 | 0.37 |
| 06/21 | 1,375 | 1,375 | 1,335 | 1,375 | -0.72% | 1,600 | 24億1780万 | -1.72% | 5.97 | 0.38 |
| 06/20 | 1,395 | 1,395 | 1,345 | 1,385 | -0.72% | 1,200 | 24億3538万 | -1.35% | 6.01 | 0.38 |
| 06/19 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 400 | 24億5296万 | -0.92% | 6.06 | 0.38 |
| 06/18 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 800 | 24億5296万 | -1.2% | 6.06 | 0.38 |
| 06/17 | 1,350 | 1,395 | 1,350 | 1,395 | +0.36% | 1,200 | 24億5296万 | -1.62% | 6.06 | 0.38 |
| 06/14 | 1,300 | 1,390 | 1,300 | 1,390 | +7.34% | 1,000 | 24億4417万 | -2.18% | 6.04 | 0.38 |
| 06/13 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 400 | 22億7712万 | -9.12% | 5.62 | 0.36 |
| 06/12 | 1,290 | 1,295 | 1,290 | 1,295 | +0.39% | 600 | 22億7712万 | -9.5% | 5.62 | 0.36 |
| 06/11 | 1,295 | 1,295 | 1,290 | 1,290 | +1.18% | 400 | 22億6833万 | -10.23% | 5.6 | 0.36 |
| 06/10 | 1,260 | 1,285 | 1,260 | 1,275 | +2% | 1,800 | 22億4196万 | -11.64% | 5.54 | 0.35 |
| 06/07 | 1,340 | 1,340 | 1,250 | 1,250 | -7.41% | 1,600 | 21億9800万 | -13.79% | 5.43 | 0.34 |
| 06/06 | 1,350 | 1,350 | 1,345 | 1,350 | -1.46% | 600 | 23億7384万 | -7.22% | 5.86 | 0.37 |
| 06/03 | 1,355 | 1,370 | 1,350 | 1,370 | -0.36% | 600 | 24億900万 | -6.04% | 5.95 | 0.38 |
| 05/31 | 1,340 | 1,375 | 1,340 | 1,375 | +3.38% | 800 | 24億1780万 | -5.82% | 5.97 | 0.38 |
| 05/30 | 1,415 | 1,415 | 1,330 | 1,330 | -5.67% | 2,400 | 23億3867万 | -9.03% | 5.77 | 0.37 |
| 05/28 | 1,460 | 1,460 | 1,310 | 1,410 | -5.05% | 6,200 | 24億7934万 | -3.62% | 6.12 | 0.39 |
| 05/27 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 800 | 26億1122万 | +1.5% | 6.45 | 0.41 |
| 05/23 | 1,500 | 1,530 | 1,485 | 1,485 | -1% | 1,400 | 26億1122万 | +1.85% | 6.45 | 0.41 |
| 05/22 | 1,520 | 1,520 | 1,500 | 1,500 | +1.69% | 1,000 | 26億3760万 | +3.09% | 6.51 | 0.41 |
| 05/21 | 1,500 | 1,500 | 1,475 | 1,475 | -2.32% | 400 | 25億9364万 | +1.58% | 6.4 | 0.41 |
| 05/20 | 1,490 | 1,510 | 1,490 | 1,510 | +1.34% | 400 | 26億5518万 | +4.21% | 6.56 | 0.42 |
| 05/17 | 1,485 | 1,490 | 1,485 | 1,490 | +1.71% | 400 | 26億2001万 | +3.26% | 6.47 | 0.41 |
| 05/16 | 1,510 | 1,510 | 1,465 | 1,465 | -1.68% | 2,000 | 25億7605万 | +2.16% | 6.36 | 0.4 |
| 05/15 | 1,500 | 1,500 | 1,490 | 1,490 | 0% | 600 | 26億2001万 | +4.41% | 6.47 | 0.41 |
| 05/14 | 1,485 | 1,495 | 1,485 | 1,490 | -1.97% | 600 | 26億2001万 | +5.15% | 6.47 | 0.41 |
| 05/13 | 1,480 | 1,520 | 1,480 | 1,520 | +2.7% | 1,000 | 26億7276万 | +8.11% | 6.6 | 0.42 |
| 05/10 | 1,470 | 1,480 | 1,470 | 1,480 | 0% | 600 | 26億243万 | +6.4% | 6.43 | 0.41 |
| 05/09 | 1,500 | 1,540 | 1,480 | 1,480 | -4.21% | 1,200 | 26億243万 | +7.4% | 6.43 | 0.41 |
| 05/07 | 1,485 | 1,545 | 1,485 | 1,545 | +4.04% | 600 | 27億1672万 | +13.19% | 6.71 | 0.43 |
| 05/02 | 1,480 | 1,485 | 1,480 | 1,485 | -0.67% | 400 | 26億1122万 | +10.08% | 6.45 | 0.41 |
| 04/30 | 1,460 | 1,495 | 1,460 | 1,495 | +3.46% | 1,800 | 26億2880万 | +11.9% | 6.49 | 0.41 |
| 04/26 | 1,445 | 1,445 | 1,445 | 1,445 | +0.35% | 200 | 25億4088万 | +9.22% | 6.27 | 0.4 |
| 04/25 | 1,440 | 1,440 | 1,440 | 1,440 | -0.35% | 200 | 25億3209万 | +9.76% | 6.25 | 0.4 |
| 04/23 | 1,435 | 1,445 | 1,425 | 1,445 | 0% | 1,000 | 25億4088万 | +11.24% | 6.27 | 0.4 |
| 04/22 | 1,445 | 1,445 | 1,445 | 1,445 | +4.71% | 200 | 25億4088万 | +12.63% | 6.27 | 0.4 |
| 04/16 | 1,370 | 1,380 | 1,370 | 1,380 | -2.13% | 600 | 24億2659万 | +8.92% | 5.99 | 0.38 |
| 04/15 | 1,410 | 1,415 | 1,410 | 1,410 | -0.35% | 800 | 24億7934万 | +12.44% | 6.12 | 0.39 |
| 04/12 | 1,410 | 1,415 | 1,410 | 1,415 | -2.08% | 400 | 24億8813万 | +14.11% | 6.14 | 0.39 |
| 04/09 | 1,310 | 1,445 | 1,310 | 1,445 | +8.24% | 800 | 25億4088万 | +17.96% | 6.27 | 0.4 |
| 04/08 | 1,295 | 1,335 | 1,295 | 1,335 | -5.65% | 400 | 23億4746万 | +10.51% | 5.8 | 0.37 |
| 04/03 | 1,415 | 1,415 | 1,415 | 1,415 | +2.91% | 200 | 24億8813万 | +18.41% | 6.14 | 0.39 |
| 04/01 | 1,400 | 1,400 | 1,340 | 1,375 | -1.79% | 800 | 24億1780万 | +16.53% | 5.97 | 0.38 |
| 03/29 | 1,415 | 1,415 | 1,375 | 1,400 | -1.06% | 1,200 | 24億6176万 | +19.97% | 6.08 | 0.39 |
| 03/28 | 1,420 | 1,420 | 1,415 | 1,415 | -0.35% | 600 | 24億8813万 | +22.51% | 6.14 | 0.39 |
| 03/27 | 1,365 | 1,420 | 1,360 | 1,420 | +5.58% | 2,000 | 24億9692万 | +24.56% | 6.17 | 0.39 |
| 03/26 | 1,330 | 1,345 | 1,330 | 1,345 | +5.08% | 1,200 | 23億6504万 | +19.66% | 5.84 | 0.37 |
| 03/25 | 1,310 | 1,310 | 1,280 | 1,280 | +0.79% | 600 | 22億5075万 | +15.11% | 5.56 | 0.35 |
| 03/22 | 1,250 | 1,270 | 1,250 | 1,270 | +1.6% | 600 | 22億3316万 | +15.45% | 5.51 | 0.35 |
| 03/21 | 1,250 | 1,250 | 1,250 | 1,250 | +2.88% | 2,200 | 21億9800万 | +14.68% | 5.43 | 0.34 |
| 03/19 | 1,215 | 1,215 | 1,215 | 1,215 | +5.65% | 1,200 | 21億3645万 | +12.5% | 5.28 | 0.33 |
| 03/18 | 1,145 | 1,150 | 1,145 | 1,150 | +0.44% | 600 | 20億2216万 | +7.38% | 4.99 | 0.32 |
| 03/15 | 1,145 | 1,145 | 1,145 | 1,145 | -0.43% | 200 | 20億1336万 | +7.61% | 4.97 | 0.32 |
| 03/14 | 1,110 | 1,150 | 1,110 | 1,150 | 0% | 400 | 20億2216万 | +8.8% | 4.99 | 0.32 |
| 03/13 | 1,150 | 1,150 | 1,150 | 1,150 | -1.29% | 200 | 20億2216万 | +9.52% | 4.99 | 0.32 |
| 03/12 | 1,165 | 1,165 | 1,165 | 1,165 | 0% | 800 | 20億4853万 | +11.8% | 5.06 | 0.32 |
| 03/11 | 1,100 | 1,180 | 1,100 | 1,165 | -1.27% | 1,600 | 20億4853万 | +12.67% | 5.06 | 0.32 |
| 03/06 | 1,120 | 1,195 | 1,120 | 1,180 | +5.36% | 3,000 | 20億7491万 | +15.01% | 5.12 | 0.33 |
| 03/04 | 1,080 | 1,120 | 1,080 | 1,120 | +7.69% | 400 | 19億6940万 | +10.02% | 4.86 | 0.31 |
| 02/28 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 200 | 18億2873万 | +2.97% | 4.52 | 0.29 |
| 02/27 | 1,040 | 1,040 | 1,040 | 1,040 | -1.42% | 200 | 18億2873万 | +3.28% | 4.52 | 0.29 |
| 02/26 | 1,055 | 1,055 | 1,055 | 1,055 | 0% | 200 | 18億5511万 | +5.18% | 4.58 | 0.29 |
| 02/25 | 1,075 | 1,075 | 1,045 | 1,055 | +1.93% | 1,000 | 18億5511万 | +5.82% | 4.58 | 0.29 |
| 02/22 | 1,035 | 1,035 | 1,035 | 1,035 | +0.98% | 400 | 18億1994万 | +4.44% | 4.49 | 0.29 |
| 02/19 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 200 | 18億236万 | +4.06% | 4.45 | 0.28 |
| 02/18 | 1,025 | 1,025 | 1,025 | 1,025 | +0.49% | 400 | 18億236万 | +4.59% | 4.45 | 0.28 |
| 02/15 | 1,050 | 1,050 | 1,020 | 1,020 | -4.67% | 400 | 17億9356万 | +4.72% | 4.43 | 0.28 |
| 02/14 | 1,095 | 1,095 | 1,070 | 1,070 | -2.28% | 2,800 | 18億8148万 | +10.54% | 4.65 | 0.29 |
| 02/13 | 1,075 | 1,095 | 1,075 | 1,095 | +5.29% | 800 | 19億2544万 | +14.06% | 4.75 | 0.3 |
| 02/12 | 1,050 | 1,060 | 1,040 | 1,040 | +1.96% | 1,200 | 18億2873万 | +9.36% | 4.52 | 0.29 |
| 02/08 | 1,040 | 1,050 | 1,015 | 1,020 | -2.39% | 1,200 | 17億9356万 | +7.94% | 4.43 | 0.28 |
| 02/07 | 1,010 | 1,045 | 1,010 | 1,045 | +6.09% | 800 | 18億3752万 | +11.41% | 4.54 | 0.29 |
| 02/05 | 985 | 985 | 985 | 985 | -1.5% | 200 | 17億3202万 | +5.91% | 4.28 | 0.27 |
| 02/04 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 17億5840万 | +8.11% | 4.34 | 0.28 |
| 02/01 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 200 | 17億5840万 | +8.93% | 4.34 | 0.28 |
| 01/31 | 995 | 995 | 995 | 995 | +2.05% | 400 | 17億4960万 | +9.1% | 4.32 | 0.27 |
| 01/29 | 975 | 975 | 975 | 975 | 0% | 200 | 17億1444万 | +7.73% | 4.23 | 0.27 |
| 01/28 | 975 | 975 | 975 | 975 | 0% | 600 | 17億1444万 | +8.45% | 4.23 | 0.27 |
| 01/25 | 975 | 975 | 975 | 975 | +1.56% | 200 | 17億1444万 | +9.18% | 4.23 | 0.27 |
| 01/22 | 965 | 965 | 960 | 960 | 0% | 400 | 16億8806万 | +8.23% | 4.17 | 0.26 |
| 01/21 | 960 | 965 | 945 | 960 | +0.52% | 1,400 | 16億8806万 | +8.97% | 4.17 | 0.26 |
| 01/18 | 955 | 955 | 955 | 955 | -2.05% | 200 | 16億7927万 | +9.14% | 4.15 | 0.26 |
| 01/15 | 975 | 975 | 975 | 975 | +3.72% | 200 | 17億1444万 | +12.07% | 4.23 | 0.27 |
| 01/10 | 940 | 940 | 940 | 940 | -1.57% | 200 | 16億5289万 | +8.92% | 4.08 | 0.26 |
| 01/09 | 940 | 955 | 940 | 955 | +2.69% | 600 | 16億7927万 | +11.31% | 4.15 | 0.26 |
| 01/07 | 970 | 970 | 930 | 930 | +0.54% | 400 | 16億3531万 | +9.03% | 4.04 | 0.26 |
| 01/04 | 915 | 925 | 915 | 925 | +3.93% | 600 | 16億2652万 | +8.95% | 4.02 | 0.25 |
| 2012 |
| 12/28 | 890 | 890 | 890 | 890 | 0% | 200 | - | +5.33% | - | - |
| 12/26 | 895 | 895 | 865 | 890 | -1.11% | 1,400 | - | +5.58% | - | - |
| 12/25 | 900 | 900 | 900 | 900 | +2.27% | 400 | - | +6.89% | - | - |
| 12/21 | 880 | 880 | 880 | 880 | +0.57% | 200 | - | +4.89% | - | - |
| 12/20 | 880 | 880 | 870 | 875 | +1.16% | 600 | - | +4.42% | - | - |
| 12/19 | 865 | 865 | 865 | 865 | -1.14% | 600 | - | +3.47% | - | - |
| 12/18 | 870 | 875 | 860 | 875 | 0% | 600 | - | +4.92% | - | - |
| 12/17 | 850 | 875 | 850 | 875 | +2.94% | 600 | - | +5.04% | - | - |
| 12/14 | 865 | 865 | 850 | 850 | 0% | 600 | - | +2.29% | - | - |
