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 5→1 |
| 2013 |
| 03/29 | 1,820 | 1,820 | 1,775 | 1,775 | -2.74% | 17,800 | 166億2341万 | -7.46% | 5.72 | 0.52 |
| 03/28 | 1,855 | 1,870 | 1,825 | 1,825 | -2.67% | 18,200 | 170億9168万 | -5.15% | 5.88 | 0.53 |
| 03/27 | 1,825 | 1,885 | 1,825 | 1,875 | +1.08% | 36,800 | 175億5994万 | -2.85% | 6.04 | 0.55 |
| 03/26 | 1,875 | 1,875 | 1,845 | 1,855 | -0.54% | 29,800 | 173億7264万 | -4.04% | 5.98 | 0.54 |
| 03/25 | 1,885 | 1,895 | 1,865 | 1,865 | -0.53% | 28,400 | 174億6629万 | -3.67% | 6.01 | 0.54 |
| 03/22 | 1,910 | 1,910 | 1,875 | 1,875 | -1.57% | 43,200 | 175億5994万 | -3.2% | 6.04 | 0.55 |
| 03/21 | 1,910 | 1,915 | 1,900 | 1,905 | -0.52% | 35,600 | 178億4090万 | -1.8% | 6.14 | 0.56 |
| 03/19 | 1,920 | 1,930 | 1,900 | 1,915 | +0.79% | 38,800 | 179億3456万 | -1.29% | 6.17 | 0.56 |
| 03/18 | 1,905 | 1,930 | 1,900 | 1,900 | -2.31% | 50,000 | 177億9408万 | -2.11% | 6.13 | 0.55 |
| 03/15 | 1,915 | 1,945 | 1,890 | 1,945 | +1.57% | 63,400 | 182億1551万 | 0% | 6.27 | 0.57 |
| 03/14 | 1,915 | 1,935 | 1,905 | 1,915 | +0.52% | 58,000 | 179億3456万 | -1.69% | 6.17 | 0.56 |
| 03/13 | 1,920 | 1,950 | 1,900 | 1,905 | +0.26% | 63,600 | 178億4090万 | -2.51% | 6.14 | 0.56 |
| 03/12 | 1,940 | 1,950 | 1,895 | 1,900 | -2.06% | 82,800 | 177億9408万 | -2.96% | 6.13 | 0.55 |
| 03/11 | 1,930 | 1,965 | 1,920 | 1,940 | +0.52% | 71,600 | 181億6869万 | -1.32% | 6.25 | 0.57 |
| 03/08 | 1,870 | 1,935 | 1,870 | 1,930 | +3.49% | 50,800 | 180億7503万 | -1.68% | 6.22 | 0.56 |
| 03/07 | 1,920 | 1,935 | 1,865 | 1,865 | -2.86% | 72,800 | 174億6629万 | -5.04% | 6.01 | 0.54 |
| 03/06 | 1,965 | 1,980 | 1,915 | 1,920 | -2.04% | 69,600 | 179億8138万 | -2.14% | 6.19 | 0.56 |
| 03/05 | 1,995 | 2,010 | 1,960 | 1,960 | -2% | 44,800 | 183億5599万 | +0.05% | 6.32 | 0.57 |
| 03/04 | 2,000 | 2,020 | 1,995 | 2,000 | 0% | 20,600 | 187億3061万 | +2.51% | 6.45 | 0.58 |
| 03/01 | 2,000 | 2,025 | 1,970 | 2,000 | +0.5% | 32,200 | 187億3061万 | +2.99% | 6.45 | 0.58 |
| 02/28 | 2,000 | 2,025 | 1,985 | 1,990 | +0.51% | 43,000 | 186億3695万 | +3.11% | 6.42 | 0.58 |
| 02/27 | 1,990 | 1,995 | 1,960 | 1,980 | +0.51% | 21,000 | 185億4330万 | +3.18% | 6.38 | 0.58 |
| 02/26 | 1,950 | 2,000 | 1,950 | 1,970 | -1.01% | 34,400 | 184億4965万 | +3.03% | 6.35 | 0.57 |
| 02/25 | 1,990 | 2,000 | 1,960 | 1,990 | +2.05% | 34,600 | 186億3695万 | +4.46% | 6.42 | 0.58 |
| 02/22 | 1,900 | 1,960 | 1,890 | 1,950 | +1.56% | 29,600 | 182億6234万 | +2.85% | 6.29 | 0.57 |
| 02/21 | 1,950 | 1,980 | 1,905 | 1,920 | -3.03% | 37,000 | 179億8138万 | +1.75% | 6.19 | 0.56 |
| 02/20 | 1,945 | 1,990 | 1,945 | 1,980 | +1.8% | 44,600 | 185億4330万 | +5.21% | 6.38 | 0.58 |
| 02/19 | 1,970 | 1,975 | 1,930 | 1,945 | +0.78% | 40,200 | 182億1551万 | +3.73% | 6.27 | 0.57 |
| 02/18 | 1,920 | 1,960 | 1,870 | 1,930 | +1.58% | 41,000 | 180億7503万 | +3.37% | 6.22 | 0.56 |
| 02/15 | 1,910 | 1,940 | 1,845 | 1,900 | -2.06% | 43,400 | 177億9408万 | +2.1% | 6.13 | 0.55 |
| 02/14 | 1,900 | 1,955 | 1,900 | 1,940 | +1.57% | 43,400 | 181億6869万 | +4.58% | 6.25 | 0.57 |
| 02/13 | 1,920 | 1,940 | 1,900 | 1,910 | -2.05% | 46,400 | 178億8773万 | +3.58% | 6.16 | 0.56 |
| 02/12 | 2,025 | 2,040 | 1,910 | 1,950 | -1.76% | 71,800 | 182億6234万 | +6.09% | 6.29 | 0.57 |
| 02/08 | 2,030 | 2,040 | 1,970 | 1,985 | -2.46% | 52,400 | 185億9013万 | +8.59% | 6.4 | 0.58 |
| 02/07 | 2,000 | 2,045 | 1,980 | 2,035 | -0.49% | 70,000 | 190億5839万 | +12.24% | 6.56 | 0.59 |
| 02/06 | 2,080 | 2,120 | 2,040 | 2,045 | +1.24% | 54,200 | 191億5204万 | +13.86% | 6.59 | 0.6 |
| 02/05 | 2,020 | 2,170 | 2,015 | 2,020 | -3.12% | 114,200 | 189億1791万 | +13.55% | 6.51 | 0.59 |
| 02/04 | 1,955 | 2,085 | 1,905 | 2,085 | +11.2% | 162,200 | 195億2666万 | +18.47% | 6.72 | 0.61 |
| 02/01 | 1,910 | 1,940 | 1,825 | 1,875 | -3.6% | 140,000 | 175億5994万 | +7.76% | 6.04 | 0.55 |
| 01/31 | 1,830 | 1,990 | 1,825 | 1,945 | +6.28% | 148,400 | 182億1551万 | +12.82% | 6.27 | 0.57 |
| 01/30 | 1,850 | 1,850 | 1,795 | 1,830 | -0.27% | 36,000 | 171億3850万 | +7.46% | 5.9 | 0.53 |
| 01/29 | 1,735 | 1,845 | 1,735 | 1,835 | +4.26% | 46,600 | 171億8533万 | +8.77% | 5.92 | 0.53 |
| 01/28 | 1,785 | 1,795 | 1,735 | 1,760 | -0.56% | 19,800 | 164億8293万 | +5.45% | 5.67 | 0.51 |
| 01/25 | 1,780 | 1,800 | 1,745 | 1,770 | +4.12% | 31,000 | 165億7659万 | +6.95% | 5.71 | 0.52 |
| 01/24 | 1,705 | 1,730 | 1,695 | 1,700 | -1.73% | 34,600 | 159億2101万 | +3.6% | 5.48 | 0.5 |
| 01/23 | 1,770 | 1,785 | 1,685 | 1,730 | -4.16% | 33,400 | 162億197万 | +6.2% | 5.58 | 0.5 |
| 01/22 | 1,800 | 1,820 | 1,765 | 1,805 | +1.12% | 32,400 | 169億437万 | +11.63% | 5.82 | 0.53 |
| 01/21 | 1,755 | 1,800 | 1,740 | 1,785 | +0.28% | 24,800 | 167億1707万 | +11.49% | 5.75 | 0.52 |
| 01/18 | 1,730 | 1,785 | 1,730 | 1,780 | +3.79% | 28,600 | 166億7024万 | +12.23% | 5.74 | 0.52 |
| 01/17 | 1,790 | 1,805 | 1,675 | 1,715 | -4.72% | 42,400 | 160億6149万 | +9.1% | 5.53 | 0.5 |
| 01/16 | 1,790 | 1,820 | 1,780 | 1,800 | +0.28% | 35,600 | 168億5755万 | +15.46% | 5.8 | 0.52 |
| 01/15 | 1,800 | 1,810 | 1,780 | 1,795 | +1.99% | 24,200 | 168億1072万 | +16.41% | 5.79 | 0.52 |
| 01/11 | 1,795 | 1,850 | 1,750 | 1,760 | -1.12% | 53,600 | 164億8293万 | +15.26% | 5.67 | 0.51 |
| 01/10 | 1,740 | 1,785 | 1,720 | 1,780 | +2.89% | 56,400 | 166億7024万 | +17.65% | 5.74 | 0.52 |
| 01/09 | 1,675 | 1,730 | 1,650 | 1,730 | +2.67% | 45,200 | 162億197万 | +15.49% | 5.58 | 0.5 |
| 01/08 | 1,740 | 1,750 | 1,665 | 1,685 | -3.44% | 43,800 | 157億8053万 | +13.47% | 5.43 | 0.49 |
| 01/07 | 1,730 | 1,745 | 1,700 | 1,745 | +2.35% | 57,000 | 163億4245万 | +18.31% | 5.63 | 0.51 |
| 01/04 | 1,660 | 1,710 | 1,640 | 1,705 | +5.9% | 61,000 | 159億6784万 | +16.54% | 5.5 | 0.5 |
| 2012 |
| 12/28 | 1,620 | 1,620 | 1,590 | 1,610 | -0.62% | 27,800 | - | +10.88% | - | - |
| 12/27 | 1,645 | 1,675 | 1,620 | 1,620 | +0.62% | 59,200 | - | +12.19% | - | - |
| 12/26 | 1,560 | 1,620 | 1,535 | 1,610 | +3.54% | 63,200 | - | +12.12% | - | - |
| 12/25 | 1,565 | 1,575 | 1,530 | 1,555 | -0.64% | 62,800 | - | +8.82% | - | - |
| 12/21 | 1,525 | 1,585 | 1,505 | 1,565 | +4.68% | 88,400 | - | +9.9% | - | - |
| 12/20 | 1,430 | 1,510 | 1,425 | 1,495 | +5.28% | 55,000 | - | +5.65% | - | - |
| 12/19 | 1,420 | 1,445 | 1,410 | 1,420 | +0.35% | 41,600 | - | +0.85% | - | - |
| 12/18 | 1,400 | 1,430 | 1,395 | 1,415 | +1.43% | 18,400 | - | +0.78% | - | - |
| 12/17 | 1,415 | 1,425 | 1,395 | 1,395 | -0.36% | 23,400 | - | -0.36% | - | - |
| 12/14 | 1,375 | 1,425 | 1,375 | 1,400 | -1.06% | 27,200 | - | +0.14% | - | - |
| 12/13 | 1,405 | 1,420 | 1,405 | 1,415 | -0.35% | 14,200 | - | +1.36% | - | - |
| 12/12 | 1,415 | 1,430 | 1,415 | 1,420 | +0.35% | 7,200 | - | +1.79% | - | - |
| 12/11 | 1,420 | 1,420 | 1,410 | 1,415 | +0.35% | 5,600 | - | +1.51% | - | - |
| 12/10 | 1,415 | 1,420 | 1,400 | 1,410 | -0.7% | 24,000 | - | +1.15% | - | - |
| 12/07 | 1,425 | 1,425 | 1,400 | 1,420 | +0.35% | 11,800 | - | +1.79% | - | - |
| 12/06 | 1,395 | 1,425 | 1,390 | 1,415 | +2.17% | 28,200 | - | +1.29% | - | - |
| 12/05 | 1,395 | 1,395 | 1,370 | 1,385 | -0.72% | 22,200 | - | -0.72% | - | - |
| 12/04 | 1,400 | 1,400 | 1,390 | 1,395 | -0.36% | 15,200 | - | +0.22% | - | - |
| 12/03 | 1,375 | 1,405 | 1,365 | 1,400 | -0.71% | 28,400 | - | +0.65% | - | - |
| 11/30 | 1,420 | 1,425 | 1,410 | 1,410 | -0.35% | 7,800 | - | +1.44% | - | - |
| 11/29 | 1,405 | 1,425 | 1,405 | 1,415 | 0% | 9,800 | - | +1.8% | - | - |
| 11/28 | 1,425 | 1,425 | 1,395 | 1,415 | 0% | 10,800 | - | +1.95% | - | - |
| 11/27 | 1,410 | 1,435 | 1,405 | 1,415 | -2.41% | 29,600 | - | +2.02% | - | - |
| 11/26 | 1,445 | 1,455 | 1,435 | 1,450 | +1.4% | 14,400 | - | +4.69% | - | - |
| 11/22 | 1,440 | 1,440 | 1,415 | 1,430 | +0.7% | 7,800 | - | +3.47% | - | - |
| 11/21 | 1,410 | 1,430 | 1,410 | 1,420 | 0% | 10,400 | - | +2.97% | - | - |
| 11/20 | 1,425 | 1,430 | 1,400 | 1,420 | -0.35% | 15,200 | - | +3.2% | - | - |
| 11/19 | 1,405 | 1,440 | 1,405 | 1,425 | 0% | 8,800 | - | +3.94% | - | - |
| 11/16 | 1,390 | 1,425 | 1,385 | 1,425 | +5.56% | 20,800 | - | +4.32% | - | - |
| 11/15 | 1,320 | 1,365 | 1,320 | 1,350 | +2.27% | 21,600 | - | -0.81% | - | - |
| 11/14 | 1,305 | 1,330 | 1,305 | 1,320 | +0.38% | 10,800 | - | -2.94% | - | - |
| 11/13 | 1,325 | 1,325 | 1,310 | 1,315 | +0.38% | 11,400 | - | -3.31% | - | - |
| 11/12 | 1,350 | 1,350 | 1,305 | 1,310 | -2.96% | 7,400 | - | -3.68% | - | - |
| 11/09 | 1,355 | 1,360 | 1,350 | 1,350 | -0.37% | 4,800 | - | -0.74% | - | - |
| 11/08 | 1,375 | 1,375 | 1,350 | 1,355 | -2.52% | 5,600 | - | -0.15% | - | - |
| 11/07 | 1,385 | 1,400 | 1,385 | 1,390 | -0.71% | 5,600 | - | +2.58% | - | - |
| 11/06 | 1,445 | 1,445 | 1,385 | 1,400 | -1.06% | 23,600 | - | +3.63% | - | - |
| 11/05 | 1,415 | 1,435 | 1,405 | 1,415 | -1.05% | 10,800 | - | +5.05% | - | - |
| 11/02 | 1,460 | 1,460 | 1,400 | 1,430 | -2.39% | 18,000 | - | +6.48% | - | - |
| 11/01 | 1,370 | 1,470 | 1,365 | 1,465 | +6.55% | 45,600 | - | +9.49% | - | - |
| 10/31 | 1,325 | 1,390 | 1,325 | 1,375 | +5.36% | 31,400 | - | +3.15% | - | - |
| 10/30 | 1,360 | 1,370 | 1,305 | 1,305 | -5.09% | 29,200 | - | -1.88% | - | - |
