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 10→1 |
| 2013 |
| 03/29 | 2,020 | 2,030 | 1,990 | 2,000 | 0% | 44,400 | 313億1133万 | +0.6% | 29.21 | 0.6 |
| 03/28 | 2,040 | 2,070 | 2,000 | 2,000 | -2.44% | 46,600 | 313億1133万 | +1.06% | 29.21 | 0.6 |
| 03/27 | 2,020 | 2,060 | 1,990 | 2,050 | +1.49% | 51,600 | 320億9412万 | +3.96% | 29.94 | 0.61 |
| 03/26 | 1,970 | 2,030 | 1,950 | 2,020 | +2.02% | 54,600 | 316億2444万 | +2.85% | 29.5 | 0.6 |
| 03/25 | 2,020 | 2,040 | 1,980 | 1,980 | -1.49% | 58,000 | 309億9822万 | +1.23% | 28.92 | 0.59 |
| 03/22 | 2,040 | 2,050 | 2,010 | 2,010 | -2.43% | 62,000 | 314億6789万 | +3.08% | 29.35 | 0.6 |
| 03/21 | 2,050 | 2,090 | 2,050 | 2,060 | +0.98% | 60,800 | 322億5067万 | +6.02% | 30.08 | 0.62 |
| 03/19 | 2,080 | 2,080 | 2,040 | 2,040 | -0.49% | 67,600 | 319億3756万 | +5.48% | 29.79 | 0.61 |
| 03/18 | 2,090 | 2,100 | 2,050 | 2,050 | -2.84% | 65,200 | 320億9412万 | +6.27% | 29.94 | 0.61 |
| 03/15 | 2,060 | 2,110 | 2,060 | 2,110 | +2.93% | 134,900 | 330億3346万 | +9.55% | 30.81 | 0.63 |
| 03/14 | 2,050 | 2,070 | 2,010 | 2,050 | -0.97% | 47,600 | 320億9412万 | +6.72% | 29.94 | 0.61 |
| 03/13 | 2,060 | 2,100 | 2,030 | 2,070 | +0.49% | 93,600 | 324億723万 | +7.98% | 30.23 | 0.62 |
| 03/12 | 2,100 | 2,130 | 2,060 | 2,060 | -2.37% | 89,100 | 322億5067万 | +7.97% | 30.08 | 0.62 |
| 03/11 | 2,100 | 2,160 | 2,090 | 2,110 | +0.48% | 122,200 | 330億3346万 | +11.05% | 30.81 | 0.63 |
| 03/08 | 2,130 | 2,140 | 2,050 | 2,100 | 0% | 173,300 | 328億7690万 | +11.29% | 30.67 | 0.63 |
| 03/07 | 2,030 | 2,110 | 2,030 | 2,100 | +4.48% | 207,400 | 328億7690万 | +12.06% | 30.67 | 0.63 |
| 03/06 | 1,970 | 2,010 | 1,930 | 2,010 | +4.69% | 170,400 | 314億6789万 | +8.06% | 29.35 | 0.6 |
| 03/05 | 1,960 | 1,960 | 1,920 | 1,920 | -1.03% | 68,100 | 300億5888万 | +3.9% | 28.04 | 0.57 |
| 03/04 | 1,980 | 1,980 | 1,920 | 1,940 | -1.02% | 140,700 | 303億7199万 | +5.49% | 28.33 | 0.58 |
| 03/01 | 1,860 | 1,960 | 1,860 | 1,960 | +3.7% | 196,300 | 306億8510万 | +7.16% | 28.62 | 0.59 |
| 02/28 | 1,830 | 1,890 | 1,830 | 1,890 | +3.85% | 117,600 | 295億8921万 | +3.96% | 27.6 | 0.56 |
| 02/27 | 1,830 | 1,860 | 1,790 | 1,820 | +0.55% | 136,900 | 284億9331万 | +0.55% | 26.58 | 0.54 |
| 02/26 | 1,750 | 1,820 | 1,740 | 1,810 | +1.69% | 105,700 | 283億3675万 | +0.11% | 26.43 | 0.54 |
| 02/25 | 1,790 | 1,800 | 1,770 | 1,780 | +1.71% | 59,500 | 278億6708万 | -1.33% | 26 | 0.53 |
| 02/22 | 1,760 | 1,770 | 1,720 | 1,750 | -1.69% | 67,400 | 273億9741万 | -2.89% | 25.56 | 0.52 |
| 02/21 | 1,800 | 1,810 | 1,750 | 1,780 | -2.2% | 126,000 | 278億6708万 | -1.06% | 26 | 0.53 |
| 02/20 | 1,870 | 1,880 | 1,810 | 1,820 | -1.62% | 63,800 | 284億9331万 | +1.34% | 26.58 | 0.54 |
| 02/19 | 1,840 | 1,890 | 1,830 | 1,850 | +0.54% | 48,000 | 289億6298万 | +3.06% | 27.02 | 0.55 |
| 02/18 | 1,840 | 1,850 | 1,820 | 1,840 | +1.66% | 44,700 | 288億642万 | +2.68% | 26.87 | 0.55 |
| 02/15 | 1,850 | 1,850 | 1,750 | 1,810 | -1.63% | 103,000 | 283億3675万 | +1.17% | 26.43 | 0.54 |
| 02/14 | 1,830 | 1,880 | 1,810 | 1,840 | -0.54% | 53,300 | 288億642万 | +3.08% | 26.87 | 0.55 |
| 02/13 | 1,870 | 1,920 | 1,830 | 1,850 | -2.63% | 150,300 | 289億6298万 | +3.99% | 27.02 | 0.55 |
| 02/12 | 1,980 | 2,000 | 1,900 | 1,900 | -3.55% | 110,400 | 297億4576万 | +7.1% | 27.75 | 0.57 |
| 02/08 | 2,010 | 2,010 | 1,950 | 1,970 | -1.5% | 120,700 | 308億4166万 | +11.43% | 28.77 | 0.59 |
| 02/07 | 1,950 | 2,020 | 1,950 | 2,000 | +3.09% | 182,800 | 313億1133万 | +13.77% | 29.21 | 0.6 |
| 02/06 | 1,920 | 1,970 | 1,900 | 1,940 | +4.86% | 236,600 | 303億7199万 | +11.24% | 28.33 | 0.58 |
| 02/05 | 1,840 | 1,920 | 1,830 | 1,850 | -1.07% | 196,400 | 289億6298万 | +6.81% | 27.02 | 0.55 |
| 02/04 | 1,770 | 1,880 | 1,770 | 1,870 | +5.65% | 218,900 | 292億7609万 | +8.59% | 27.31 | 0.56 |
| 02/01 | 1,800 | 1,800 | 1,750 | 1,770 | -1.12% | 116,600 | 277億1053万 | +3.57% | 25.85 | 0.53 |
| 01/31 | 1,740 | 1,790 | 1,730 | 1,790 | +2.87% | 134,300 | 280億2364万 | +5.17% | 26.14 | 0.53 |
| 01/30 | 1,730 | 1,750 | 1,710 | 1,740 | +1.75% | 73,400 | 272億4086万 | +2.53% | 25.41 | 0.52 |
| 01/29 | 1,680 | 1,730 | 1,680 | 1,710 | +1.18% | 97,700 | 267億7119万 | +1.06% | 24.97 | 0.51 |
| 01/28 | 1,700 | 1,720 | 1,690 | 1,690 | 0% | 75,700 | 264億5807万 | +0.24% | 24.68 | 0.51 |
| 01/25 | 1,720 | 1,730 | 1,680 | 1,690 | -0.59% | 121,400 | 264億5807万 | +0.6% | 24.68 | 0.51 |
| 01/24 | 1,650 | 1,710 | 1,650 | 1,700 | +1.19% | 104,100 | 266億1463万 | +1.55% | 24.83 | 0.51 |
| 01/23 | 1,730 | 1,730 | 1,660 | 1,680 | -4.55% | 140,800 | 263億152万 | +0.72% | 24.54 | 0.5 |
| 01/22 | 1,720 | 1,770 | 1,710 | 1,760 | +1.73% | 130,400 | 275億5397万 | +6.02% | 25.7 | 0.53 |
| 01/21 | 1,740 | 1,750 | 1,700 | 1,730 | +0.58% | 88,800 | 270億8430万 | +4.85% | 25.27 | 0.52 |
| 01/18 | 1,720 | 1,750 | 1,690 | 1,720 | +2.38% | 122,200 | 269億2774万 | +4.75% | 25.12 | 0.51 |
| 01/17 | 1,710 | 1,730 | 1,650 | 1,680 | -1.75% | 170,400 | 263億152万 | +2.82% | 24.54 | 0.5 |
| 01/16 | 1,770 | 1,780 | 1,700 | 1,710 | -3.93% | 109,700 | 267億7119万 | +5.17% | 24.97 | 0.51 |
| 01/15 | 1,800 | 1,830 | 1,780 | 1,780 | +0.56% | 112,700 | 278億6708万 | +10.08% | 26 | 0.53 |
| 01/11 | 1,800 | 1,810 | 1,760 | 1,770 | 0% | 67,000 | 277億1053万 | +10.21% | 25.85 | 0.53 |
| 01/10 | 1,730 | 1,800 | 1,720 | 1,770 | +2.91% | 121,000 | 277億1053万 | +11.04% | 25.85 | 0.53 |
| 01/09 | 1,670 | 1,750 | 1,650 | 1,720 | +2.38% | 97,300 | 269億2774万 | +8.59% | 25.12 | 0.51 |
| 01/08 | 1,720 | 1,750 | 1,660 | 1,680 | -2.33% | 105,700 | 263億152万 | +6.67% | 24.54 | 0.5 |
| 01/07 | 1,780 | 1,780 | 1,720 | 1,720 | -2.27% | 121,800 | 269億2774万 | +9.55% | 25.12 | 0.51 |
| 01/04 | 1,780 | 1,780 | 1,740 | 1,760 | +2.33% | 150,600 | 275億5397万 | +12.68% | 25.7 | 0.53 |
| 2012 |
| 12/28 | 1,690 | 1,720 | 1,680 | 1,720 | +3.61% | 147,300 | - | +10.9% | - | - |
| 12/27 | 1,650 | 1,700 | 1,650 | 1,660 | +1.84% | 177,900 | - | +7.79% | - | - |
| 12/26 | 1,600 | 1,630 | 1,600 | 1,630 | +2.52% | 94,800 | - | +6.47% | - | - |
| 12/25 | 1,580 | 1,610 | 1,580 | 1,590 | +1.92% | 125,500 | - | +4.4% | - | - |
| 12/21 | 1,610 | 1,620 | 1,540 | 1,560 | -2.5% | 115,300 | - | +2.9% | - | - |
| 12/20 | 1,620 | 1,630 | 1,580 | 1,600 | -3.03% | 185,100 | - | +5.96% | - | - |
| 12/19 | 1,630 | 1,670 | 1,620 | 1,650 | +1.85% | 191,800 | - | +10.07% | - | - |
| 12/18 | 1,590 | 1,620 | 1,580 | 1,620 | +3.85% | 128,400 | - | +9.02% | - | - |
| 12/17 | 1,560 | 1,590 | 1,550 | 1,560 | +0.65% | 135,300 | - | +5.69% | - | - |
| 12/14 | 1,530 | 1,560 | 1,520 | 1,550 | +0.65% | 86,100 | - | +5.44% | - | - |
| 12/13 | 1,550 | 1,560 | 1,530 | 1,540 | +0.65% | 71,100 | - | +5.05% | - | - |
| 12/12 | 1,510 | 1,550 | 1,500 | 1,530 | +2.68% | 89,100 | - | +4.72% | - | - |
| 12/11 | 1,520 | 1,520 | 1,470 | 1,490 | -1.97% | 57,000 | - | +2.55% | - | - |
| 12/10 | 1,540 | 1,550 | 1,520 | 1,520 | 0% | 48,200 | - | +4.97% | - | - |
| 12/07 | 1,530 | 1,530 | 1,520 | 1,520 | +0.66% | 42,900 | - | +5.34% | - | - |
| 12/06 | 1,500 | 1,510 | 1,480 | 1,510 | +1.34% | 72,900 | - | +5.15% | - | - |
| 12/05 | 1,480 | 1,500 | 1,460 | 1,490 | 0% | 25,400 | - | +4.2% | - | - |
| 12/04 | 1,500 | 1,500 | 1,470 | 1,490 | 0% | 35,800 | - | +4.63% | - | - |
| 12/03 | 1,510 | 1,510 | 1,470 | 1,490 | 0% | 41,100 | - | +5.08% | - | - |
| 11/30 | 1,500 | 1,510 | 1,480 | 1,490 | -0.67% | 40,800 | - | +5.37% | - | - |
| 11/29 | 1,520 | 1,520 | 1,480 | 1,500 | 0% | 58,000 | - | +6.38% | - | - |
| 11/28 | 1,550 | 1,550 | 1,500 | 1,500 | -3.23% | 58,900 | - | +6.69% | - | - |
| 11/27 | 1,510 | 1,560 | 1,460 | 1,550 | +1.97% | 135,700 | - | +10.48% | - | - |
| 11/26 | 1,530 | 1,550 | 1,510 | 1,520 | +2.01% | 66,200 | - | +8.65% | - | - |
| 11/22 | 1,480 | 1,500 | 1,470 | 1,490 | +2.05% | 73,100 | - | +6.43% | - | - |
| 11/21 | 1,440 | 1,460 | 1,430 | 1,460 | +2.82% | 45,000 | - | +4.14% | - | - |
| 11/20 | 1,440 | 1,460 | 1,400 | 1,420 | -1.39% | 47,600 | - | +1.14% | - | - |
| 11/19 | 1,420 | 1,460 | 1,420 | 1,440 | +1.41% | 50,800 | - | +2.42% | - | - |
| 11/16 | 1,410 | 1,430 | 1,390 | 1,420 | +2.16% | 52,300 | - | +1.07% | - | - |
| 11/15 | 1,340 | 1,390 | 1,330 | 1,390 | +3.73% | 47,000 | - | -1% | - | - |
| 11/14 | 1,330 | 1,340 | 1,310 | 1,340 | +1.52% | 30,400 | - | -4.49% | - | - |
| 11/13 | 1,360 | 1,370 | 1,310 | 1,320 | -2.94% | 85,600 | - | -6.05% | - | - |
| 11/12 | 1,400 | 1,400 | 1,360 | 1,360 | -3.55% | 33,000 | - | -3.48% | - | - |
| 11/09 | 1,440 | 1,440 | 1,390 | 1,410 | -3.42% | 81,400 | - | -0.14% | - | - |
| 11/08 | 1,420 | 1,490 | 1,420 | 1,460 | +3.55% | 262,400 | - | +3.4% | - | - |
| 11/07 | 1,360 | 1,430 | 1,340 | 1,410 | +5.22% | 150,700 | - | 0% | - | - |
| 11/06 | 1,360 | 1,360 | 1,340 | 1,340 | -1.47% | 39,600 | - | -4.96% | - | - |
| 11/05 | 1,390 | 1,400 | 1,360 | 1,360 | -2.86% | 31,700 | - | -3.75% | - | - |
| 11/02 | 1,370 | 1,400 | 1,370 | 1,400 | +3.7% | 77,600 | - | -1.06% | - | - |
| 11/01 | 1,370 | 1,370 | 1,350 | 1,350 | -0.74% | 51,600 | - | -4.8% | - | - |
| 10/31 | 1,340 | 1,370 | 1,330 | 1,360 | +2.26% | 84,300 | - | -4.49% | - | - |
| 10/30 | 1,340 | 1,360 | 1,330 | 1,330 | -1.48% | 37,600 | - | -7.06% | - | - |
