株価チャート
2012/10/01~2013/03/29
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 |
---|
2020 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 1,080 | 1,080 | 1,050 | 1,050 | -1.87% | 295,490 | 572億3823万 | -4.37% | 17.06 | 0.54 |
03/28 | 1,110 | 1,130 | 1,070 | 1,070 | -5.31% | 463,500 | 583億2848万 | -2.55% | 17.39 | 0.55 |
03/27 | 1,120 | 1,130 | 1,110 | 1,130 | -0.88% | 226,350 | 615億9924万 | +2.82% | 18.36 | 0.59 |
03/26 | 1,150 | 1,160 | 1,140 | 1,140 | -1.72% | 461,440 | 621億4436万 | +4.01% | 18.52 | 0.59 |
03/25 | 1,150 | 1,180 | 1,140 | 1,160 | +1.75% | 723,270 | 632億3462万 | +6.03% | 18.85 | 0.6 |
03/22 | 1,120 | 1,150 | 1,110 | 1,140 | +0.88% | 594,790 | 621億4436万 | +4.68% | 18.52 | 0.59 |
03/21 | 1,130 | 1,140 | 1,120 | 1,130 | +0.89% | 360,100 | 615億9924万 | +3.96% | 18.36 | 0.59 |
03/19 | 1,110 | 1,120 | 1,100 | 1,120 | +2.75% | 280,620 | 610億5411万 | +3.13% | 18.2 | 0.58 |
03/18 | 1,080 | 1,100 | 1,070 | 1,090 | -1.8% | 474,880 | 594億1873万 | +0.37% | 17.71 | 0.57 |
03/15 | 1,120 | 1,140 | 1,110 | 1,110 | 0% | 765,310 | 605億899万 | +2.21% | 18.04 | 0.58 |
03/14 | 1,110 | 1,120 | 1,090 | 1,110 | +0.91% | 322,710 | 605億899万 | +2.12% | 18.04 | 0.58 |
03/13 | 1,100 | 1,110 | 1,090 | 1,100 | 0% | 174,430 | 599億6386万 | +1.38% | 17.87 | 0.57 |
03/12 | 1,130 | 1,140 | 1,090 | 1,100 | -1.79% | 484,550 | 599億6386万 | +1.57% | 17.87 | 0.57 |
03/11 | 1,120 | 1,140 | 1,110 | 1,120 | +0.9% | 302,850 | 610億5411万 | +3.61% | 18.2 | 0.58 |
03/08 | 1,120 | 1,130 | 1,110 | 1,110 | 0% | 786,940 | 605億899万 | +2.97% | 18.04 | 0.58 |
03/07 | 1,120 | 1,130 | 1,110 | 1,110 | -0.89% | 468,800 | 605億899万 | +3.16% | 18.04 | 0.58 |
03/06 | 1,120 | 1,130 | 1,100 | 1,120 | +1.82% | 361,390 | 610億5411万 | +4.38% | 18.2 | 0.58 |
03/05 | 1,110 | 1,130 | 1,090 | 1,100 | +0.92% | 765,710 | 599億6386万 | +3% | 17.87 | 0.57 |
03/04 | 1,070 | 1,100 | 1,070 | 1,090 | +2.83% | 701,560 | 594億1873万 | +2.54% | 17.71 | 0.57 |
03/01 | 1,050 | 1,060 | 1,050 | 1,060 | -0.93% | 126,440 | 577億8336万 | 0% | 17.22 | 0.55 |
02/28 | 1,060 | 1,070 | 1,050 | 1,070 | +2.88% | 337,360 | 583億2848万 | +1.33% | 17.39 | 0.55 |
02/27 | 1,060 | 1,070 | 1,040 | 1,040 | -0.95% | 253,810 | 566億9310万 | -1.14% | 16.9 | 0.54 |
02/26 | 1,050 | 1,070 | 1,040 | 1,050 | -2.78% | 272,320 | 572億3823万 | 0% | 17.06 | 0.54 |
02/25 | 1,080 | 1,090 | 1,070 | 1,080 | +2.86% | 298,950 | 588億7361万 | +3.15% | 17.55 | 0.56 |
02/22 | 1,050 | 1,060 | 1,030 | 1,050 | -0.94% | 485,490 | 572億3823万 | +0.57% | 17.06 | 0.54 |
02/21 | 1,080 | 1,090 | 1,060 | 1,060 | -1.85% | 190,880 | 577億8336万 | +1.73% | 17.22 | 0.55 |
02/20 | 1,080 | 1,100 | 1,080 | 1,080 | +0.93% | 301,750 | 588億7361万 | +3.95% | 17.55 | 0.56 |
02/19 | 1,090 | 1,090 | 1,060 | 1,070 | -0.93% | 302,010 | 583億2848万 | +3.18% | 17.39 | 0.55 |
02/18 | 1,050 | 1,090 | 1,050 | 1,080 | +3.85% | 231,670 | 588億7361万 | +4.35% | 17.55 | 0.56 |
02/15 | 1,070 | 1,080 | 1,020 | 1,040 | -3.7% | 460,170 | 566億9310万 | +0.68% | 16.9 | 0.54 |
02/14 | 1,100 | 1,110 | 1,080 | 1,080 | -1.82% | 442,250 | 588億7361万 | +4.65% | 17.55 | 0.56 |
02/13 | 1,130 | 1,140 | 1,090 | 1,100 | -2.65% | 712,840 | 599億6386万 | +6.9% | 17.87 | 0.57 |
02/12 | 1,140 | 1,160 | 1,120 | 1,130 | +2.73% | 1,183,220 | 615億9924万 | +10.14% | 18.36 | 0.59 |
02/08 | 1,120 | 1,140 | 1,100 | 1,100 | -2.65% | 578,540 | 599億6386万 | +7.53% | 17.87 | 0.57 |
02/07 | 1,080 | 1,170 | 1,060 | 1,130 | +6.6% | 1,697,900 | 615億9924万 | +10.78% | 18.36 | 0.59 |
02/06 | 1,060 | 1,080 | 1,040 | 1,060 | +1.92% | 653,820 | 577億8336万 | +4.43% | 17.22 | 0.55 |
02/05 | 1,050 | 1,060 | 1,030 | 1,040 | -1.89% | 510,960 | 566億9310万 | +2.97% | 16.9 | 0.54 |
02/04 | 1,060 | 1,060 | 1,040 | 1,060 | +1.92% | 455,190 | 577億8336万 | +5.37% | 17.22 | 0.55 |
02/01 | 1,070 | 1,070 | 1,040 | 1,040 | -0.95% | 506,510 | 566億9310万 | +4.21% | 16.9 | 0.54 |
01/31 | 1,060 | 1,100 | 1,040 | 1,050 | +0.96% | 1,507,600 | 572億3823万 | +5.85% | 17.06 | 0.54 |
01/30 | 990 | 1,070 | 990 | 1,040 | +5.05% | 1,371,460 | 566億9310万 | +5.48% | 16.9 | 0.54 |
01/29 | 980 | 1,010 | 980 | 990 | 0% | 328,840 | 539億6747万 | +1.12% | 16.09 | 0.51 |
01/28 | 1,010 | 1,020 | 980 | 990 | -1% | 330,470 | 539億6747万 | +1.64% | 16.09 | 0.51 |
01/25 | 1,000 | 1,010 | 990 | 1,000 | +2.04% | 224,660 | 545億1260万 | +3.31% | 16.25 | 0.52 |
01/24 | 960 | 990 | 960 | 980 | +2.08% | 280,810 | 534億2235万 | +1.87% | 15.92 | 0.51 |
01/23 | 980 | 980 | 960 | 960 | -2.04% | 158,830 | 523億3210万 | +0.31% | 15.6 | 0.5 |
01/22 | 1,000 | 1,010 | 960 | 980 | -1.01% | 424,000 | 534億2235万 | +3.16% | 15.92 | 0.51 |
01/21 | 1,020 | 1,020 | 990 | 990 | -1.98% | 259,210 | 539億6747万 | +5.1% | 16.09 | 0.51 |
01/18 | 1,010 | 1,020 | 1,000 | 1,010 | +3.06% | 339,570 | 550億5773万 | +8.14% | 16.41 | 0.52 |
01/17 | 990 | 1,000 | 960 | 980 | -1.01% | 429,760 | 534億2235万 | +6.06% | 15.92 | 0.51 |
01/16 | 1,030 | 1,040 | 980 | 990 | -3.88% | 538,850 | 539億6747万 | +8.08% | 16.09 | 0.51 |
01/15 | 1,060 | 1,060 | 1,030 | 1,030 | 0% | 480,310 | 561億4798万 | +13.69% | 16.74 | 0.53 |
01/11 | 1,040 | 1,060 | 1,020 | 1,030 | 0% | 716,630 | 561億4798万 | +15.08% | 16.74 | 0.53 |
01/10 | 1,020 | 1,040 | 1,010 | 1,030 | +1.98% | 618,110 | 561億4798万 | +16.65% | 16.74 | 0.53 |
01/09 | 1,000 | 1,020 | 970 | 1,010 | 0% | 523,470 | 550億5773万 | +15.83% | 16.41 | 0.52 |
01/08 | 1,030 | 1,030 | 1,010 | 1,010 | -1.94% | 265,200 | 550億5773万 | +17.31% | 16.41 | 0.52 |
01/07 | 1,050 | 1,060 | 1,020 | 1,030 | -1.9% | 252,680 | 561億4798万 | +21.18% | 16.74 | 0.53 |
01/04 | 1,060 | 1,060 | 1,040 | 1,050 | +2.94% | 333,920 | 572億3823万 | +25.15% | 17.06 | 0.54 |
2012 |
12/28 | 1,040 | 1,040 | 1,010 | 1,020 | +0.99% | 482,900 | - | +23.49% | - | - |
12/27 | 960 | 1,050 | 950 | 1,010 | +7.45% | 1,139,330 | - | +23.93% | - | - |
12/26 | 920 | 960 | 910 | 940 | +2.17% | 544,590 | - | +17.06% | - | - |
12/25 | 890 | 920 | 890 | 920 | +5.75% | 372,000 | - | +16.02% | - | - |
12/21 | 910 | 930 | 860 | 870 | -2.25% | 686,810 | - | +10.97% | - | - |
12/20 | 900 | 910 | 880 | 890 | -1.11% | 637,700 | - | +14.54% | - | - |
12/19 | 870 | 910 | 870 | 900 | +3.45% | 828,050 | - | +16.88% | - | - |
12/18 | 850 | 870 | 840 | 870 | +2.35% | 410,370 | - | +14.17% | - | - |
12/17 | 850 | 870 | 840 | 850 | +1.19% | 359,750 | - | +12.58% | - | - |
12/14 | 850 | 860 | 830 | 840 | -1.18% | 525,370 | - | +12.15% | - | - |
12/13 | 870 | 870 | 840 | 850 | -2.3% | 554,850 | - | +14.25% | - | - |
12/12 | 790 | 870 | 780 | 870 | +11.54% | 1,181,360 | - | +17.89% | - | - |
12/11 | 780 | 790 | 770 | 780 | 0% | 99,410 | - | +6.56% | - | - |
12/10 | 780 | 800 | 770 | 780 | 0% | 214,890 | - | +6.85% | - | - |
12/07 | 780 | 790 | 770 | 780 | 0% | 203,440 | - | +7.14% | - | - |
12/06 | 780 | 800 | 770 | 780 | +1.3% | 558,810 | - | +7.59% | - | - |
12/05 | 750 | 780 | 750 | 770 | +2.67% | 319,430 | - | +6.65% | - | - |
12/04 | 750 | 770 | 740 | 750 | +1.35% | 332,450 | - | +4.17% | - | - |
12/03 | 750 | 760 | 740 | 740 | 0% | 237,820 | - | +3.06% | - | - |
11/30 | 750 | 760 | 740 | 740 | -1.33% | 163,510 | - | +3.06% | - | - |
11/29 | 730 | 760 | 730 | 750 | +2.74% | 186,940 | - | +4.31% | - | - |
11/28 | 740 | 750 | 730 | 730 | -1.35% | 134,180 | - | +1.39% | - | - |
11/27 | 760 | 760 | 730 | 740 | -1.33% | 330,360 | - | +2.35% | - | - |
11/26 | 760 | 770 | 750 | 750 | +1.35% | 271,180 | - | +3.45% | - | - |
11/22 | 750 | 750 | 730 | 740 | 0% | 293,290 | - | +2.07% | - | - |
11/21 | 710 | 740 | 710 | 740 | +4.23% | 501,540 | - | +2.21% | - | - |
11/20 | 710 | 710 | 700 | 710 | +2.9% | 126,850 | - | -1.66% | - | - |
11/19 | 700 | 710 | 690 | 690 | 0% | 316,710 | - | -4.43% | - | - |
11/16 | 700 | 710 | 670 | 690 | -1.43% | 712,520 | - | -4.43% | - | - |
11/15 | 710 | 720 | 650 | 700 | -1.41% | 776,450 | - | -3.05% | - | - |
11/14 | 710 | 710 | 700 | 710 | +1.43% | 45,160 | - | -1.66% | - | - |
11/13 | 710 | 720 | 700 | 700 | 0% | 133,860 | - | -3.05% | - | - |
11/12 | 710 | 710 | 700 | 700 | 0% | 90,690 | - | -3.18% | - | - |
11/09 | 700 | 710 | 700 | 700 | 0% | 115,040 | - | -3.31% | - | - |
11/08 | 710 | 720 | 700 | 700 | -2.78% | 170,900 | - | -3.31% | - | - |
11/07 | 720 | 730 | 710 | 720 | 0% | 193,840 | - | -0.55% | - | - |
11/06 | 720 | 720 | 710 | 720 | 0% | 107,130 | - | -0.83% | - | - |
11/05 | 720 | 730 | 710 | 720 | 0% | 171,180 | - | -1.23% | - | - |
11/02 | 720 | 730 | 710 | 720 | +1.41% | 186,370 | - | - | - | - |
11/01 | 740 | 740 | 710 | 710 | -1.39% | 375,960 | - | - | - | - |
10/31 | 720 | 740 | 710 | 720 | +2.86% | 268,330 | - | - | - | - |
10/30 | 730 | 730 | 700 | 700 | -2.78% | 426,850 | - | - | - | - |
10/29 | 740 | 760 | 720 | 720 | -1.37% | 276,720 | - | - | - | - |
10/26 | 770 | 780 | 730 | 730 | -5.19% | 272,340 | - | - | - | - |
10/25 | 780 | 780 | 760 | 770 | -1.28% | 146,770 | - | - | - | - |
10/24 | 770 | 800 | 770 | 780 | -2.5% | 305,820 | - | - | - | - |
10/23 | 800 | 810 | 790 | 800 | +1.27% | 310,640 | - | - | - | - |
10/22 | 740 | 800 | 730 | 790 | +5.33% | 355,130 | - | - | - | - |
10/19 | 720 | 760 | 710 | 750 | +5.63% | 331,160 | - | - | - | - |
10/18 | 710 | 730 | 700 | 710 | +2.9% | 339,520 | - | - | - | - |
10/17 | 700 | 710 | 690 | 690 | -1.43% | 192,120 | - | - | - | - |
10/16 | 700 | 710 | 690 | 700 | -1.41% | 200,680 | - | - | - | - |
10/15 | 700 | 710 | 690 | 710 | +2.9% | 119,040 | - | - | - | - |
10/12 | 710 | 710 | 690 | 690 | -1.43% | 361,200 | - | - | - | - |
10/11 | 710 | 720 | 700 | 700 | -1.41% | 153,180 | - | - | - | - |
10/10 | 710 | 720 | 710 | 710 | -1.39% | 141,990 | - | - | - | - |
10/09 | 710 | 740 | 700 | 720 | +1.41% | 213,730 | - | - | - | - |
10/05 | 720 | 730 | 710 | 710 | -1.39% | 270,280 | - | - | - | - |
10/04 | 710 | 740 | 700 | 720 | +2.86% | 338,240 | - | - | - | - |
10/03 | 750 | 760 | 690 | 700 | -9.09% | 568,500 | - | - | - | - |
10/02 | 800 | 800 | 750 | 770 | -2.53% | 268,160 | - | - | - | - |
10/01 | 770 | 790 | 750 | 790 | 0% | 1,412,310 | - | - | - | - |