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 |
---|
2019 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 1,240 | 1,240 | 1,200 | 1,200 | -3.23% | 198,700 | 185億9680万 | +1.01% | - | 0.61 |
03/28 | 1,260 | 1,280 | 1,200 | 1,240 | -0.8% | 642,650 | 192億1669万 | +4.38% | - | 0.63 |
03/27 | 1,090 | 1,280 | 1,090 | 1,250 | +15.74% | 1,527,350 | 193億7166万 | +5.22% | - | 0.64 |
03/26 | 1,120 | 1,120 | 1,070 | 1,080 | -4.42% | 282,900 | 167億3712万 | -9.17% | - | 0.55 |
03/25 | 1,160 | 1,170 | 1,130 | 1,130 | -1.74% | 99,850 | 175億1198万 | -5.44% | - | 0.58 |
03/22 | 1,180 | 1,180 | 1,150 | 1,150 | -1.71% | 125,850 | 178億2193万 | -3.69% | - | 0.59 |
03/21 | 1,170 | 1,200 | 1,170 | 1,170 | +0.86% | 239,750 | 181億3188万 | -1.93% | - | 0.6 |
03/19 | 1,180 | 1,190 | 1,160 | 1,160 | -1.69% | 183,500 | 179億7690万 | -2.6% | - | 0.59 |
03/18 | 1,190 | 1,190 | 1,170 | 1,180 | -0.84% | 112,650 | 182億8685万 | -1.17% | - | 0.6 |
03/15 | 1,170 | 1,190 | 1,160 | 1,190 | +3.48% | 157,600 | 184億4182万 | -0.67% | - | 0.61 |
03/14 | 1,180 | 1,190 | 1,150 | 1,150 | -2.54% | 148,650 | 178億2193万 | -4.49% | - | 0.59 |
03/13 | 1,180 | 1,190 | 1,170 | 1,180 | 0% | 81,450 | 182億8685万 | -2.4% | - | 0.6 |
03/12 | 1,190 | 1,210 | 1,180 | 1,180 | 0% | 231,600 | 182億8685万 | -2.96% | - | 0.6 |
03/11 | 1,200 | 1,220 | 1,180 | 1,180 | 0% | 253,600 | 182億8685万 | -3.52% | - | 0.6 |
03/08 | 1,170 | 1,180 | 1,150 | 1,180 | +0.85% | 223,050 | 182億8685万 | -3.83% | - | 0.6 |
03/07 | 1,220 | 1,220 | 1,170 | 1,170 | -3.31% | 214,700 | 181億3188万 | -5.03% | - | 0.6 |
03/06 | 1,230 | 1,230 | 1,200 | 1,210 | +0.83% | 94,800 | 187億5177万 | -2.1% | - | 0.62 |
03/05 | 1,210 | 1,220 | 1,200 | 1,200 | 0% | 114,000 | 185億9680万 | -2.83% | - | 0.61 |
03/04 | 1,200 | 1,220 | 1,200 | 1,200 | 0% | 115,750 | 185億9680万 | -2.44% | - | 0.61 |
03/01 | 1,220 | 1,230 | 1,200 | 1,200 | -0.83% | 97,450 | 185億9680万 | -2.12% | - | 0.61 |
02/28 | 1,240 | 1,240 | 1,210 | 1,210 | 0% | 110,500 | 187億5177万 | -0.9% | - | 0.62 |
02/27 | 1,220 | 1,230 | 1,200 | 1,210 | +0.83% | 140,700 | 187億5177万 | -0.41% | - | 0.62 |
02/26 | 1,200 | 1,240 | 1,190 | 1,200 | -4% | 194,300 | 185億9680万 | -0.83% | - | 0.61 |
02/25 | 1,270 | 1,290 | 1,240 | 1,250 | +2.46% | 307,200 | 193億7166万 | +3.56% | - | 0.64 |
02/22 | 1,190 | 1,230 | 1,180 | 1,220 | +0.83% | 219,950 | 189億674万 | +1.5% | - | 0.62 |
02/21 | 1,240 | 1,240 | 1,190 | 1,210 | -2.42% | 237,050 | 187億5177万 | +1.26% | - | 0.62 |
02/20 | 1,270 | 1,280 | 1,240 | 1,240 | -2.36% | 244,650 | 192億1669万 | +4.2% | - | 0.63 |
02/19 | 1,250 | 1,320 | 1,250 | 1,270 | +3.25% | 719,650 | 196億8161万 | +7.08% | - | 0.65 |
02/18 | 1,140 | 1,230 | 1,130 | 1,230 | +11.82% | 522,450 | 190億6172万 | +4.15% | - | 0.63 |
02/15 | 1,130 | 1,140 | 1,030 | 1,100 | -3.51% | 330,300 | 170億4706万 | -6.62% | - | 0.56 |
02/14 | 1,150 | 1,170 | 1,130 | 1,140 | +1.79% | 233,300 | 176億6696万 | -3.14% | - | 0.58 |
02/13 | 1,200 | 1,200 | 1,120 | 1,120 | -8.2% | 412,600 | 173億5701万 | -4.68% | - | 0.57 |
02/12 | 1,310 | 1,310 | 1,210 | 1,220 | -4.69% | 314,850 | 189億674万 | +3.92% | - | 0.62 |
02/08 | 1,310 | 1,330 | 1,280 | 1,280 | -4.48% | 263,000 | 198億3658万 | +9.22% | - | 0.65 |
02/07 | 1,290 | 1,360 | 1,290 | 1,340 | +3.88% | 380,250 | 207億6642万 | +14.92% | - | 0.68 |
02/06 | 1,270 | 1,360 | 1,260 | 1,290 | -3.73% | 792,600 | 199億9156万 | +11.5% | - | 0.66 |
02/05 | 1,330 | 1,390 | 1,320 | 1,340 | -2.19% | 679,500 | 207億6642万 | +17.34% | - | 0.68 |
02/04 | 1,300 | 1,370 | 1,280 | 1,370 | +7.87% | 611,000 | 212億3134万 | +21.89% | - | 0.7 |
02/01 | 1,310 | 1,330 | 1,260 | 1,270 | -3.79% | 510,300 | 196億8161万 | +14.83% | - | 0.65 |
01/31 | 1,270 | 1,400 | 1,260 | 1,320 | +3.94% | 2,200,200 | 204億5648万 | +20.88% | - | 0.67 |
01/30 | 1,160 | 1,280 | 1,150 | 1,270 | +8.55% | 1,212,300 | 196億8161万 | +18.03% | - | 0.65 |
01/29 | 1,090 | 1,230 | 1,080 | 1,170 | +8.33% | 1,238,500 | 181億3188万 | +10.38% | - | 0.6 |
01/28 | 1,130 | 1,130 | 1,080 | 1,080 | -1.82% | 175,900 | 167億3712万 | +3.25% | - | 0.55 |
01/25 | 1,100 | 1,120 | 1,090 | 1,100 | +1.85% | 103,300 | 170億4706万 | +6.18% | - | 0.56 |
01/24 | 1,080 | 1,100 | 1,050 | 1,080 | +2.86% | 221,800 | 167億3712万 | +5.47% | - | 0.55 |
01/23 | 1,080 | 1,100 | 1,040 | 1,050 | -4.55% | 218,050 | 162億7220万 | +3.65% | - | 0.53 |
01/22 | 1,120 | 1,150 | 1,080 | 1,100 | -1.79% | 252,700 | 170億4706万 | +9.78% | - | 0.56 |
01/21 | 1,130 | 1,130 | 1,100 | 1,120 | +0.9% | 166,600 | 173億5701万 | +13.13% | - | 0.57 |
01/18 | 1,120 | 1,130 | 1,100 | 1,110 | +4.72% | 185,100 | 172億204万 | +13.73% | - | 0.57 |
01/17 | 1,090 | 1,110 | 1,040 | 1,060 | -1.85% | 242,800 | 164億2717万 | +10.07% | - | 0.54 |
01/16 | 1,120 | 1,130 | 1,080 | 1,080 | -4.42% | 259,300 | 167億3712万 | +13.56% | - | 0.55 |
01/15 | 1,160 | 1,170 | 1,130 | 1,130 | -1.74% | 194,000 | 175億1198万 | +20.47% | - | 0.58 |
01/11 | 1,190 | 1,200 | 1,120 | 1,150 | -1.71% | 449,850 | 178億2193万 | +24.73% | - | 0.59 |
01/10 | 1,090 | 1,190 | 1,090 | 1,170 | +9.35% | 611,850 | 181億3188万 | +29.28% | - | 0.6 |
01/09 | 1,060 | 1,080 | 1,040 | 1,070 | -0.93% | 232,700 | 165億8214万 | +20.5% | - | 0.54 |
01/08 | 1,110 | 1,120 | 1,070 | 1,080 | -2.7% | 207,500 | 167億3712万 | +23.57% | - | 0.55 |
01/07 | 1,160 | 1,160 | 1,100 | 1,110 | -4.31% | 339,050 | 172億204万 | +28.77% | - | 0.57 |
01/04 | 1,180 | 1,190 | 1,140 | 1,160 | +2.65% | 420,750 | 179億7690万 | +36.79% | - | 0.59 |
2012 |
12/28 | 1,160 | 1,210 | 1,080 | 1,130 | +1.8% | 1,390,600 | - | +35.82% | - | - |
12/27 | 940 | 1,170 | 930 | 1,110 | +21.98% | 1,866,850 | - | +36.03% | - | - |
12/26 | 920 | 930 | 910 | 910 | +1.11% | 188,500 | - | +13.61% | - | - |
12/25 | 940 | 940 | 880 | 900 | -2.17% | 248,750 | - | +13.49% | - | - |
12/21 | 940 | 950 | 900 | 920 | -1.08% | 261,750 | - | +17.35% | - | - |
12/20 | 930 | 960 | 920 | 930 | +2.2% | 347,650 | - | +20.16% | - | - |
12/19 | 870 | 910 | 870 | 910 | +5.81% | 325,050 | - | +19.11% | - | - |
12/18 | 840 | 860 | 840 | 860 | +2.38% | 283,850 | - | +14.06% | - | - |
12/17 | 840 | 840 | 820 | 840 | +2.44% | 145,450 | - | +12.6% | - | - |
12/14 | 810 | 820 | 800 | 820 | +1.23% | 119,550 | - | +10.81% | - | - |
12/13 | 810 | 840 | 800 | 810 | +1.25% | 395,500 | - | +10.35% | - | - |
12/12 | 780 | 810 | 780 | 800 | +2.56% | 156,250 | - | +9.59% | - | - |
12/11 | 780 | 790 | 770 | 780 | 0% | 58,850 | - | +7.44% | - | - |
12/10 | 800 | 810 | 770 | 780 | -1.27% | 183,250 | - | +8.03% | - | - |
12/07 | 780 | 790 | 770 | 790 | +1.28% | 133,200 | - | +10.03% | - | - |
12/06 | 770 | 790 | 760 | 780 | +2.63% | 224,050 | - | +9.24% | - | - |
12/05 | 760 | 770 | 750 | 760 | +2.7% | 127,000 | - | +6.74% | - | - |
12/04 | 740 | 750 | 730 | 740 | +1.37% | 129,300 | - | +4.52% | - | - |
12/03 | 750 | 750 | 720 | 730 | -1.35% | 155,300 | - | +3.55% | - | - |
11/30 | 740 | 750 | 720 | 740 | -1.33% | 323,200 | - | +5.41% | - | - |
11/29 | 730 | 750 | 730 | 750 | +4.17% | 122,200 | - | +6.99% | - | - |
11/28 | 770 | 770 | 720 | 720 | -5.26% | 155,450 | - | +3.15% | - | - |
11/27 | 760 | 770 | 750 | 760 | -1.3% | 105,650 | - | +8.88% | - | - |
11/26 | 760 | 790 | 760 | 770 | +1.32% | 196,400 | - | +10.63% | - | - |
11/22 | 750 | 760 | 740 | 760 | +2.7% | 203,300 | - | +9.51% | - | - |
11/21 | 730 | 750 | 720 | 740 | +1.37% | 234,550 | - | +7.09% | - | - |
11/20 | 730 | 740 | 720 | 730 | +2.82% | 171,500 | - | +6.1% | - | - |
11/19 | 710 | 720 | 690 | 710 | +4.41% | 220,450 | - | +3.5% | - | - |
11/16 | 680 | 690 | 670 | 680 | +1.49% | 100,950 | - | -0.29% | - | - |
11/15 | 670 | 680 | 660 | 670 | +1.52% | 134,850 | - | -1.47% | - | - |
11/14 | 670 | 670 | 660 | 660 | -1.49% | 22,800 | - | -2.65% | - | - |
11/13 | 680 | 680 | 660 | 670 | 0% | 21,400 | - | -1.33% | - | - |
11/12 | 670 | 680 | 660 | 670 | 0% | 31,550 | - | -1.47% | - | - |
11/09 | 680 | 690 | 670 | 670 | -1.47% | 32,350 | - | -1.76% | - | - |
11/08 | 680 | 690 | 680 | 680 | -2.86% | 66,350 | - | -0.44% | - | - |
11/07 | 700 | 700 | 690 | 700 | 0% | 34,350 | - | +2.34% | - | - |
11/06 | 690 | 700 | 680 | 700 | +2.94% | 29,150 | - | +2.49% | - | - |
11/05 | 700 | 700 | 680 | 680 | -2.86% | 75,750 | - | -0.29% | - | - |
11/02 | 700 | 720 | 700 | 700 | +1.45% | 44,450 | - | +2.49% | - | - |
11/01 | 700 | 710 | 690 | 690 | -2.82% | 54,150 | - | +0.88% | - | - |
10/31 | 680 | 720 | 680 | 710 | +5.97% | 194,700 | - | +3.65% | - | - |
10/30 | 660 | 680 | 660 | 670 | +1.52% | 59,200 | - | -2.33% | - | - |