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 |
---|
2018 | 10/1, 株式併合 2→1 |
2013 |
03/29 | 1,138 | 1,138 | 1,106 | 1,110 | -1.77% | 182,000 | 694億682万 | +6.53% | 11.69 | 1.13 |
03/28 | 1,140 | 1,148 | 1,114 | 1,130 | -1.05% | 366,500 | 706億5739万 | +8.86% | 11.9 | 1.15 |
03/27 | 1,122 | 1,148 | 1,120 | 1,142 | +1.42% | 298,500 | 714億774万 | +10.44% | 12.03 | 1.17 |
03/26 | 1,118 | 1,136 | 1,112 | 1,126 | +0.72% | 243,500 | 704億728万 | +9.32% | 11.86 | 1.15 |
03/25 | 1,144 | 1,148 | 1,106 | 1,118 | +1.27% | 245,500 | 699億705万 | +8.97% | 11.78 | 1.14 |
03/22 | 1,118 | 1,132 | 1,104 | 1,104 | -0.72% | 273,500 | 690億3165万 | +8.24% | 11.63 | 1.13 |
03/21 | 1,100 | 1,116 | 1,096 | 1,112 | +1.83% | 306,000 | 695億3188万 | +9.66% | 11.71 | 1.13 |
03/19 | 1,076 | 1,096 | 1,076 | 1,092 | +2.06% | 365,000 | 682億8130万 | +8.33% | 11.5 | 1.11 |
03/18 | 1,062 | 1,076 | 1,058 | 1,070 | +0.38% | 268,500 | 669億567万 | +6.47% | 11.27 | 1.09 |
03/15 | 1,046 | 1,068 | 1,038 | 1,066 | +1.52% | 516,000 | 666億5556万 | +6.18% | 11.23 | 1.09 |
03/14 | 1,034 | 1,052 | 1,024 | 1,050 | +3.35% | 552,500 | 656億5510万 | +4.58% | 11.06 | 1.07 |
03/13 | 998 | 1,028 | 980 | 1,016 | +1.8% | 418,500 | 635億2913万 | +1.3% | 10.7 | 1.04 |
03/12 | 1,002 | 1,014 | 992 | 998 | -0.2% | 567,500 | 624億361万 | -0.4% | 10.51 | 1.02 |
03/11 | 1,008 | 1,026 | 992 | 1,000 | -1.19% | 414,000 | 625億2867万 | -0.2% | 10.53 | 1.02 |
03/08 | 1,010 | 1,020 | 1,006 | 1,012 | +0.4% | 438,500 | 632億7901万 | +1% | 10.66 | 1.03 |
03/07 | 1,010 | 1,014 | 1,000 | 1,008 | +0.6% | 186,500 | 630億2890万 | +0.7% | 10.62 | 1.03 |
03/06 | 996 | 1,004 | 996 | 1,002 | +0.2% | 274,500 | 626億5372万 | +0.1% | 10.55 | 1.02 |
03/05 | 994 | 1,008 | 994 | 1,000 | +1.42% | 314,000 | 625億2867万 | -0.1% | 10.53 | 1.02 |
03/04 | 1,004 | 1,012 | 986 | 986 | -1.2% | 411,500 | 616億5327万 | -1.5% | 10.39 | 1.01 |
03/01 | 1,000 | 1,004 | 978 | 998 | +1.42% | 239,500 | 624億361万 | -0.4% | 10.51 | 1.02 |
02/28 | 970 | 984 | 964 | 984 | +4.02% | 181,000 | 615億2821万 | -1.89% | 10.37 | 1 |
02/27 | 966 | 976 | 944 | 946 | -2.67% | 429,000 | 591億5212万 | -5.59% | 9.96 | 0.97 |
02/26 | 984 | 998 | 968 | 972 | -3.95% | 312,000 | 607億7786万 | -3.19% | 10.24 | 0.99 |
02/25 | 1,014 | 1,024 | 1,008 | 1,012 | +1.61% | 125,500 | 632億7901万 | +0.7% | 10.66 | 1.03 |
02/22 | 996 | 1,002 | 986 | 996 | -1.58% | 161,000 | 622億7855万 | -0.8% | 10.49 | 1.02 |
02/21 | 1,022 | 1,034 | 1,012 | 1,012 | -2.13% | 113,000 | 632億7901万 | +1% | 10.66 | 1.03 |
02/20 | 1,044 | 1,052 | 1,032 | 1,034 | -0.96% | 107,500 | 646億5464万 | +3.5% | 10.89 | 1.05 |
02/19 | 1,016 | 1,046 | 1,014 | 1,044 | +2.55% | 302,500 | 652億7993万 | +4.82% | 11 | 1.07 |
02/18 | 984 | 1,020 | 984 | 1,018 | +5.17% | 346,000 | 636億5418万 | +2.41% | 10.72 | 1.04 |
02/15 | 942 | 970 | 938 | 968 | +2.54% | 354,500 | 605億2775万 | -2.52% | 10.2 | 0.99 |
02/14 | 958 | 962 | 932 | 944 | -1.67% | 411,500 | 590億2706万 | -4.93% | 9.94 | 0.96 |
02/13 | 962 | 980 | 930 | 960 | -7.16% | 765,000 | 600億2752万 | -3.32% | 10.11 | 0.98 |
02/12 | 1,044 | 1,054 | 1,034 | 1,034 | -1.34% | 189,000 | 646億5464万 | +4.02% | 10.89 | 1.05 |
02/08 | 1,060 | 1,064 | 1,044 | 1,048 | -2.06% | 264,500 | 655億3004万 | +5.86% | 11.04 | 1.07 |
02/07 | 1,010 | 1,078 | 1,000 | 1,070 | +4.9% | 421,500 | 669億567万 | +8.52% | 11.27 | 1.09 |
02/06 | 994 | 1,024 | 992 | 1,020 | +3.66% | 177,500 | 637億7924万 | +4.08% | 10.74 | 1.04 |
02/05 | 982 | 992 | 974 | 984 | -0.81% | 122,500 | 615億2821万 | +0.92% | 10.37 | 1 |
02/04 | 1,010 | 1,010 | 990 | 992 | -1% | 102,500 | 620億2844万 | +2.16% | 10.45 | 1.01 |
02/01 | 1,000 | 1,008 | 1,000 | 1,002 | +0.6% | 145,500 | 626億5372万 | +3.62% | 10.55 | 1.02 |
01/31 | 992 | 1,000 | 972 | 996 | -0.4% | 291,000 | 622億7855万 | +3.43% | 10.49 | 1.02 |
01/30 | 1,000 | 1,006 | 994 | 1,000 | +0.4% | 119,500 | 625億2867万 | +4.28% | 10.53 | 1.02 |
01/29 | 1,000 | 1,010 | 996 | 996 | -0.99% | 110,000 | 622億7855万 | +4.4% | 10.49 | 1.02 |
01/28 | 1,028 | 1,028 | 998 | 1,006 | -1.18% | 166,500 | 629億384万 | +6.12% | 10.6 | 1.03 |
01/25 | 1,014 | 1,034 | 1,012 | 1,018 | +0.99% | 226,000 | 636億5418万 | +8.07% | 10.72 | 1.04 |
01/24 | 990 | 1,012 | 982 | 1,008 | +2.65% | 230,500 | 630億2890万 | +7.81% | 10.62 | 1.03 |
01/23 | 970 | 986 | 970 | 982 | -0.2% | 152,000 | 614億315万 | +5.82% | 10.34 | 1 |
01/22 | 990 | 994 | 970 | 984 | -0.2% | 131,500 | 615億2821万 | +6.72% | 10.37 | 1 |
01/21 | 998 | 1,002 | 974 | 986 | 0% | 177,000 | 616億5327万 | +7.52% | 10.39 | 1.01 |
01/18 | 970 | 996 | 970 | 986 | +2.49% | 168,000 | 616億5327万 | +8.11% | 10.39 | 1.01 |
01/17 | 940 | 1,046 | 938 | 962 | +2.34% | 745,500 | 601億5258万 | +6.18% | 10.13 | 0.98 |
01/16 | 960 | 964 | 932 | 940 | -2.08% | 252,000 | 587億7695万 | +4.56% | 9.9 | 0.96 |
01/15 | 988 | 994 | 958 | 960 | -3.03% | 161,000 | 600億2752万 | +7.5% | 10.11 | 0.98 |
01/11 | 1,000 | 1,000 | 988 | 990 | +0.61% | 73,000 | 619億338万 | +11.61% | 10.43 | 1.01 |
01/10 | 974 | 988 | 972 | 984 | +0.61% | 107,000 | 615億2821万 | +11.95% | 10.37 | 1 |
01/09 | 950 | 984 | 944 | 978 | +3.6% | 250,000 | 611億5304万 | +12.28% | 10.3 | 1 |
01/08 | 964 | 964 | 944 | 944 | -2.48% | 119,500 | 590億2706万 | +9.26% | 9.94 | 0.96 |
01/07 | 970 | 990 | 962 | 968 | +1.26% | 193,000 | 605億2775万 | +12.82% | 10.2 | 0.99 |
01/04 | 962 | 982 | 942 | 956 | +1.49% | 199,500 | 597億7741万 | +12.47% | 10.07 | 0.98 |
2012 |
12/28 | 918 | 946 | 902 | 942 | +3.06% | 214,500 | - | +11.61% | - | - |
12/27 | 902 | 918 | 900 | 914 | +2.24% | 198,500 | - | +9.07% | - | - |
12/26 | 896 | 898 | 874 | 894 | +0.68% | 152,500 | - | +7.45% | - | - |
12/25 | 902 | 904 | 886 | 888 | -0.89% | 116,000 | - | +7.38% | - | - |
12/21 | 896 | 902 | 886 | 896 | 0% | 211,500 | - | +8.87% | - | - |
12/20 | 896 | 898 | 884 | 896 | -0.22% | 162,000 | - | +9.54% | - | - |
12/19 | 868 | 898 | 868 | 898 | +3.7% | 276,500 | - | +10.46% | - | - |
12/18 | 858 | 874 | 854 | 866 | +1.88% | 201,500 | - | +7.31% | - | - |
12/17 | 850 | 864 | 846 | 850 | -0.23% | 118,000 | - | +5.99% | - | - |
12/14 | 844 | 858 | 840 | 852 | +0.95% | 193,000 | - | +6.77% | - | - |
12/13 | 844 | 852 | 842 | 844 | 0% | 117,500 | - | +6.3% | - | - |
12/12 | 844 | 852 | 840 | 844 | +0.72% | 124,500 | - | +6.7% | - | - |
12/11 | 844 | 844 | 834 | 838 | -1.64% | 128,000 | - | +6.35% | - | - |
12/10 | 864 | 864 | 846 | 852 | -0.7% | 268,000 | - | +8.54% | - | - |
12/07 | 842 | 870 | 836 | 858 | +3.87% | 430,500 | - | +9.58% | - | - |
12/06 | 806 | 828 | 800 | 826 | +3.25% | 295,000 | - | +6.03% | - | - |
12/05 | 788 | 800 | 784 | 800 | +1.27% | 136,000 | - | +2.83% | - | - |
12/04 | 798 | 804 | 786 | 790 | -1.25% | 249,000 | - | +1.67% | - | - |
12/03 | 792 | 804 | 790 | 800 | +1.52% | 233,500 | - | +3.09% | - | - |
11/30 | 792 | 796 | 782 | 788 | -1.01% | 173,500 | - | +1.68% | - | - |
11/29 | 796 | 802 | 794 | 796 | +0.76% | 173,000 | - | +2.84% | - | - |
11/28 | 792 | 800 | 790 | 790 | -0.25% | 128,500 | - | +2.2% | - | - |
11/27 | 790 | 806 | 788 | 792 | 0% | 267,500 | - | +2.59% | - | - |
11/26 | 794 | 794 | 786 | 792 | +0.51% | 79,500 | - | +2.72% | - | - |
11/22 | 792 | 794 | 782 | 788 | +0.25% | 150,500 | - | +2.2% | - | - |
11/21 | 784 | 792 | 774 | 786 | +0.77% | 189,000 | - | +1.95% | - | - |
11/20 | 782 | 782 | 768 | 780 | +0.52% | 225,000 | - | +1.3% | - | - |
11/19 | 778 | 788 | 772 | 776 | -0.51% | 180,500 | - | +0.78% | - | - |
11/16 | 774 | 788 | 770 | 780 | +0.78% | 256,500 | - | +1.17% | - | - |
11/15 | 758 | 780 | 758 | 774 | +2.65% | 231,500 | - | +0.39% | - | - |
11/14 | 748 | 760 | 746 | 754 | 0% | 156,500 | - | -2.2% | - | - |
11/13 | 762 | 766 | 750 | 754 | +0.27% | 130,000 | - | -2.33% | - | - |
11/12 | 754 | 756 | 748 | 752 | +0.53% | 149,500 | - | -2.84% | - | - |
11/09 | 746 | 754 | 744 | 748 | +0.27% | 110,000 | - | -3.61% | - | - |
11/08 | 764 | 764 | 746 | 746 | -1.84% | 124,500 | - | -4.11% | - | - |
11/07 | 786 | 786 | 760 | 760 | -1.55% | 119,000 | - | -2.69% | - | - |
11/06 | 782 | 782 | 770 | 772 | -1.03% | 125,000 | - | -1.53% | - | - |
11/05 | 788 | 790 | 776 | 780 | -0.26% | 109,500 | - | -0.89% | - | - |
11/02 | 780 | 788 | 780 | 782 | +0.26% | 87,500 | - | -0.89% | - | - |
11/01 | 782 | 782 | 772 | 780 | -0.26% | 53,500 | - | -1.39% | - | - |
10/31 | 768 | 788 | 768 | 782 | +1.3% | 138,000 | - | -1.39% | - | - |
10/30 | 778 | 790 | 772 | 772 | -1.28% | 191,000 | - | -2.89% | - | - |