株価チャート
2012/09/28～2013/02/27
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 |
| 02/27 | 840 | 870 | 820 | 860 | +2.38% | 36,100 | 66億8908万 | +0.58% | - | 0.96 |
| 02/26 | 810 | 840 | 800 | 840 | +2.44% | 18,800 | 65億3352万 | -1.87% | - | 0.94 |
| 02/25 | 830 | 850 | 820 | 820 | 0% | 18,200 | 63億7796万 | -4.54% | - | 0.91 |
| 02/22 | 820 | 820 | 800 | 820 | 0% | 15,100 | 63億7796万 | -4.76% | - | 0.91 |
| 02/21 | 810 | 830 | 810 | 820 | 0% | 17,900 | 63億7796万 | -4.98% | - | 0.91 |
| 02/20 | 820 | 820 | 800 | 820 | +1.23% | 15,700 | 63億7796万 | -5.31% | - | 0.91 |
| 02/19 | 820 | 830 | 810 | 810 | 0% | 17,700 | 63億18万 | -6.79% | - | 0.9 |
| 02/18 | 790 | 820 | 790 | 810 | +3.85% | 13,900 | 63億18万 | -7.32% | - | 0.9 |
| 02/15 | 790 | 790 | 740 | 780 | -2.5% | 52,200 | 60億6684万 | -11.16% | - | 0.87 |
| 02/14 | 820 | 820 | 790 | 800 | -2.44% | 32,700 | 62億2240万 | -9.5% | - | 0.89 |
| 02/13 | 850 | 850 | 820 | 820 | -4.65% | 43,700 | 63億7796万 | -7.66% | - | 0.91 |
| 02/12 | 870 | 880 | 850 | 860 | 0% | 50,500 | 66億8908万 | -3.37% | - | 0.96 |
| 02/08 | 900 | 910 | 860 | 860 | -5.49% | 51,200 | 66億8908万 | -3.7% | - | 0.96 |
| 02/07 | 910 | 910 | 900 | 910 | 0% | 32,300 | 70億7798万 | +1.79% | - | 1.01 |
| 02/06 | 910 | 920 | 900 | 910 | 0% | 43,900 | 70億7798万 | +1.79% | - | 1.01 |
| 02/05 | 890 | 910 | 890 | 910 | +1.11% | 58,400 | 70億7798万 | +1.9% | - | 1.01 |
| 02/04 | 880 | 900 | 880 | 900 | +2.27% | 32,100 | 70億20万 | +1.12% | - | 1 |
| 02/01 | 900 | 900 | 870 | 880 | -2.22% | 41,800 | 68億4464万 | -0.68% | - | 0.98 |
| 01/31 | 900 | 910 | 880 | 900 | -1.1% | 71,800 | 70億20万 | +1.81% | - | 1 |
| 01/30 | 880 | 910 | 880 | 910 | +4.6% | 110,600 | 70億7798万 | +3.41% | - | 1.01 |
| 01/29 | 860 | 890 | 860 | 870 | +1.16% | 25,900 | 67億6686万 | -0.57% | - | 0.97 |
| 01/28 | 880 | 880 | 860 | 860 | -1.15% | 36,600 | 66億8908万 | -1.15% | - | 0.96 |
| 01/25 | 890 | 890 | 870 | 870 | -1.14% | 38,000 | 67億6686万 | +0.46% | - | 0.97 |
| 01/24 | 850 | 880 | 850 | 880 | +2.33% | 44,500 | 68億4464万 | +2.09% | - | 0.98 |
| 01/23 | 880 | 880 | 860 | 860 | -3.37% | 31,800 | 66億8908万 | +0.35% | - | 0.96 |
| 01/22 | 900 | 910 | 880 | 890 | -1.11% | 57,300 | 69億2242万 | +4.34% | - | 0.99 |
| 01/21 | 880 | 900 | 870 | 900 | +2.27% | 51,900 | 70億20万 | +6.38% | - | 1 |
| 01/18 | 880 | 890 | 860 | 880 | +2.33% | 39,600 | 68億4464万 | +4.89% | - | 0.98 |
| 01/17 | 870 | 880 | 850 | 860 | -3.37% | 63,800 | 66億8908万 | +3.37% | - | 0.96 |
| 01/16 | 910 | 920 | 890 | 890 | -2.2% | 44,800 | 69億2242万 | +7.75% | - | 0.99 |
| 01/15 | 930 | 930 | 900 | 910 | -1.09% | 77,600 | 70億7798万 | +11.11% | - | 1.01 |
| 01/11 | 930 | 930 | 910 | 920 | 0% | 44,000 | 71億5576万 | +13.44% | - | 1.02 |
| 01/10 | 940 | 940 | 920 | 920 | -1.08% | 101,800 | 71億5576万 | +14.71% | - | 1.02 |
| 01/09 | 890 | 940 | 880 | 930 | +4.49% | 80,800 | 72億3354万 | +17.28% | - | 1.04 |
| 01/08 | 900 | 910 | 880 | 890 | 0% | 52,100 | 69億2242万 | +13.67% | - | 0.99 |
| 01/07 | 920 | 920 | 870 | 890 | -3.26% | 95,200 | 69億2242万 | +14.69% | - | 0.99 |
| 01/04 | 930 | 930 | 910 | 920 | +2.22% | 76,900 | 71億5576万 | +19.79% | - | 1.02 |
| 2012 |
| 12/28 | 910 | 920 | 860 | 900 | -1.1% | 173,500 | - | +18.42% | - | - |
| 12/27 | 890 | 930 | 880 | 910 | +3.41% | 195,900 | - | +21.17% | - | - |
| 12/26 | 830 | 890 | 830 | 880 | +7.32% | 126,300 | - | +18.6% | - | - |
| 12/25 | 850 | 850 | 820 | 820 | 0% | 55,000 | - | +11.87% | - | - |
| 12/21 | 850 | 850 | 800 | 820 | -1.2% | 140,900 | - | +12.79% | - | - |
| 12/20 | 800 | 830 | 790 | 830 | +3.75% | 102,400 | - | +15.12% | - | - |
| 12/19 | 780 | 810 | 780 | 800 | +3.9% | 96,200 | - | +11.89% | - | - |
| 12/18 | 760 | 790 | 750 | 770 | +1.32% | 97,700 | - | +8.6% | - | - |
| 12/17 | 760 | 760 | 750 | 760 | 0% | 27,300 | - | +7.95% | - | - |
| 12/14 | 760 | 760 | 730 | 760 | +1.33% | 60,800 | - | +8.42% | - | - |
| 12/13 | 770 | 770 | 750 | 750 | -1.32% | 36,400 | - | +7.45% | - | - |
| 12/12 | 770 | 780 | 740 | 760 | -1.3% | 117,500 | - | +9.35% | - | - |
| 12/11 | 710 | 770 | 700 | 770 | +6.94% | 196,500 | - | +11.27% | - | - |
| 12/10 | 730 | 740 | 710 | 720 | 0% | 31,600 | - | +4.65% | - | - |
| 12/07 | 720 | 730 | 710 | 720 | +1.41% | 44,400 | - | +4.8% | - | - |
| 12/06 | 720 | 720 | 680 | 710 | 0% | 56,500 | - | +3.65% | - | - |
| 12/05 | 700 | 710 | 700 | 710 | +1.43% | 14,400 | - | +3.8% | - | - |
| 12/04 | 730 | 730 | 700 | 700 | -2.78% | 32,100 | - | +2.79% | - | - |
| 12/03 | 700 | 730 | 700 | 720 | +4.35% | 56,200 | - | +5.88% | - | - |
| 11/30 | 710 | 710 | 690 | 690 | -1.43% | 17,500 | - | +1.77% | - | - |
| 11/29 | 690 | 700 | 680 | 700 | +2.94% | 24,800 | - | +3.55% | - | - |
| 11/28 | 700 | 700 | 680 | 680 | -4.23% | 27,500 | - | +0.74% | - | - |
| 11/27 | 690 | 710 | 690 | 710 | +1.43% | 15,400 | - | +5.34% | - | - |
| 11/26 | 720 | 720 | 700 | 700 | -1.41% | 38,300 | - | +4.01% | - | - |
| 11/22 | 680 | 710 | 680 | 710 | +5.97% | 72,500 | - | +5.65% | - | - |
| 11/21 | 680 | 680 | 670 | 670 | -1.47% | 16,800 | - | +0.15% | - | - |
| 11/20 | 680 | 680 | 670 | 680 | +1.49% | 23,600 | - | +1.8% | - | - |
| 11/19 | 680 | 690 | 670 | 670 | 0% | 30,000 | - | +0.45% | - | - |
| 11/16 | 670 | 690 | 660 | 670 | 0% | 23,500 | - | +0.75% | - | - |
| 11/15 | 650 | 670 | 650 | 670 | 0% | 24,200 | - | +0.9% | - | - |
| 11/14 | 660 | 680 | 650 | 670 | +1.52% | 11,800 | - | +1.21% | - | - |
| 11/13 | 660 | 660 | 640 | 660 | +1.54% | 14,700 | - | 0% | - | - |
| 11/12 | 680 | 680 | 650 | 650 | -4.41% | 19,400 | - | -1.37% | - | - |
| 11/09 | 670 | 680 | 670 | 680 | +1.49% | 16,500 | - | +3.19% | - | - |
| 11/08 | 670 | 690 | 670 | 670 | -1.47% | 27,300 | - | +1.82% | - | - |
| 11/07 | 690 | 690 | 680 | 680 | -1.45% | 20,200 | - | +3.66% | - | - |
| 11/06 | 680 | 710 | 680 | 690 | +1.47% | 70,600 | - | +5.34% | - | - |
| 11/05 | 690 | 690 | 680 | 680 | -1.45% | 11,400 | - | +4.13% | - | - |
| 11/02 | 670 | 690 | 670 | 690 | +2.99% | 23,500 | - | +5.83% | - | - |
| 11/01 | 660 | 670 | 660 | 670 | 0% | 21,700 | - | +2.92% | - | - |
| 10/31 | 660 | 680 | 650 | 670 | +3.08% | 18,000 | - | +2.92% | - | - |
| 10/30 | 670 | 670 | 650 | 650 | -2.99% | 5,900 | - | 0% | - | - |
| 10/29 | 660 | 670 | 660 | 670 | +1.52% | 17,900 | - | +3.08% | - | - |
| 10/26 | 670 | 680 | 660 | 660 | 0% | 24,600 | - | +1.54% | - | - |
| 10/25 | 660 | 680 | 660 | 660 | 0% | 34,400 | - | +1.54% | - | - |
| 10/24 | 660 | 660 | 660 | 660 | -1.49% | 8,600 | - | +1.54% | - | - |
| 10/23 | 670 | 670 | 660 | 670 | 0% | 8,400 | - | +2.92% | - | - |
| 10/22 | 660 | 680 | 650 | 670 | 0% | 25,800 | - | +3.08% | - | - |
| 10/19 | 650 | 670 | 650 | 670 | +3.08% | 13,000 | - | +3.08% | - | - |
| 10/18 | 650 | 660 | 650 | 650 | +1.56% | 17,600 | - | +0.31% | - | - |
| 10/17 | 650 | 650 | 640 | 640 | -1.54% | 11,300 | - | -1.23% | - | - |
| 10/16 | 630 | 650 | 630 | 650 | +3.17% | 11,000 | - | +0.31% | - | - |
| 10/15 | 630 | 640 | 630 | 630 | 0% | 3,800 | - | -2.63% | - | - |
| 10/12 | 640 | 650 | 630 | 630 | -1.56% | 15,200 | - | -2.63% | - | - |
| 10/11 | 620 | 640 | 620 | 640 | +3.23% | 18,400 | - | -1.08% | - | - |
| 10/10 | 620 | 630 | 620 | 620 | -1.59% | 24,100 | - | -4.17% | - | - |
| 10/09 | 640 | 640 | 630 | 630 | -3.08% | 5,800 | - | -2.78% | - | - |
| 10/05 | 650 | 650 | 640 | 650 | 0% | 22,400 | - | +0.31% | - | - |
| 10/04 | 630 | 650 | 630 | 650 | +3.17% | 34,900 | - | +0.31% | - | - |
| 10/03 | 640 | 640 | 630 | 630 | -3.08% | 7,300 | - | -2.78% | - | - |
| 10/02 | 640 | 650 | 640 | 650 | +1.56% | 19,900 | - | 0% | - | - |
| 10/01 | 650 | 650 | 640 | 640 | -1.54% | 10,200 | - | -1.69% | - | - |
| 09/28 | 670 | 670 | 650 | 650 | -2.99% | 17,600 | - | -0.46% | - | - |
