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 | 2,280 | 2,460 | 2,280 | 2,410 | +11.06% | 3,319,800 | 1380億8484万 | +9.25% | 13.93 | 0.94 |
03/28 | 2,180 | 2,190 | 2,140 | 2,170 | 0% | 543,200 | 1243億3365万 | -1.32% | 12.55 | 0.85 |
03/27 | 2,130 | 2,180 | 2,120 | 2,170 | +0.93% | 493,100 | 1243億3365万 | -1.59% | 12.55 | 0.85 |
03/26 | 2,090 | 2,150 | 2,090 | 2,150 | +1.9% | 515,700 | 1231億8772万 | -2.8% | 12.43 | 0.84 |
03/25 | 2,140 | 2,150 | 2,100 | 2,110 | -0.47% | 368,800 | 1208億9586万 | -4.91% | 12.2 | 0.83 |
03/22 | 2,140 | 2,140 | 2,110 | 2,120 | -1.4% | 448,300 | 1214億6882万 | -4.76% | 12.26 | 0.83 |
03/21 | 2,160 | 2,170 | 2,130 | 2,150 | +0.47% | 233,900 | 1231億8772万 | -3.76% | 12.43 | 0.84 |
03/19 | 2,130 | 2,160 | 2,120 | 2,140 | +0.94% | 241,100 | 1226億1475万 | -4.55% | 12.37 | 0.84 |
03/18 | 2,120 | 2,150 | 2,110 | 2,120 | -0.47% | 277,800 | 1214億6882万 | -5.86% | 12.26 | 0.83 |
03/15 | 2,150 | 2,180 | 2,130 | 2,130 | 0% | 677,500 | 1220億4179万 | -5.67% | 12.32 | 0.83 |
03/14 | 2,170 | 2,180 | 2,110 | 2,130 | -2.74% | 828,600 | 1220億4179万 | -5.92% | 12.32 | 0.83 |
03/13 | 2,170 | 2,210 | 2,170 | 2,190 | +0.92% | 570,900 | 1254億7959万 | -3.52% | 12.66 | 0.86 |
03/12 | 2,240 | 2,250 | 2,160 | 2,170 | -3.13% | 745,800 | 1243億3365万 | -4.45% | 12.55 | 0.85 |
03/11 | 2,260 | 2,280 | 2,190 | 2,240 | -0.44% | 738,600 | 1283億4442万 | -1.71% | 12.95 | 0.88 |
03/08 | 2,240 | 2,280 | 2,230 | 2,250 | +0.9% | 1,007,000 | 1289億1738万 | -1.4% | 13.01 | 0.88 |
03/07 | 2,240 | 2,240 | 2,190 | 2,230 | +0.9% | 495,600 | 1277億7145万 | -2.45% | 12.89 | 0.87 |
03/06 | 2,260 | 2,270 | 2,190 | 2,210 | -0.45% | 478,800 | 1266億2552万 | -3.37% | 12.78 | 0.86 |
03/05 | 2,240 | 2,290 | 2,220 | 2,220 | +0.45% | 473,100 | 1271億9848万 | -3.01% | 12.84 | 0.87 |
03/04 | 2,300 | 2,320 | 2,200 | 2,210 | -3.49% | 340,200 | 1266億2552万 | -3.45% | 12.78 | 0.86 |
03/01 | 2,280 | 2,300 | 2,260 | 2,290 | 0% | 213,300 | 1312億925万 | 0% | 13.24 | 0.9 |
02/28 | 2,250 | 2,300 | 2,240 | 2,290 | +3.15% | 366,500 | 1312億925万 | +0.22% | 13.24 | 0.9 |
02/27 | 2,270 | 2,270 | 2,220 | 2,220 | -1.33% | 386,900 | 1271億9848万 | -2.5% | 12.84 | 0.87 |
02/26 | 2,210 | 2,290 | 2,210 | 2,250 | -3.02% | 224,600 | 1289億1738万 | -1.14% | 13.01 | 0.88 |
02/25 | 2,290 | 2,330 | 2,280 | 2,320 | +3.11% | 491,000 | 1329億2815万 | +1.93% | 13.41 | 0.91 |
02/22 | 2,240 | 2,270 | 2,200 | 2,250 | 0% | 497,600 | 1289億1738万 | -1.01% | 13.01 | 0.88 |
02/21 | 2,310 | 2,310 | 2,240 | 2,250 | -3.02% | 327,800 | 1289億1738万 | -0.79% | 13.01 | 0.88 |
02/20 | 2,350 | 2,360 | 2,300 | 2,320 | -0.85% | 370,700 | 1329億2815万 | +2.56% | 13.41 | 0.91 |
02/19 | 2,300 | 2,390 | 2,300 | 2,340 | +0.86% | 440,100 | 1340億7408万 | +3.68% | 13.53 | 0.91 |
02/18 | 2,360 | 2,370 | 2,300 | 2,320 | +1.75% | 301,100 | 1329億2815万 | +3.11% | 13.41 | 0.91 |
02/15 | 2,310 | 2,320 | 2,230 | 2,280 | -2.56% | 416,500 | 1306億3628万 | +1.69% | 13.18 | 0.89 |
02/14 | 2,320 | 2,340 | 2,290 | 2,340 | +0.43% | 412,800 | 1340億7408万 | +4.7% | 13.53 | 0.91 |
02/13 | 2,350 | 2,390 | 2,310 | 2,330 | -3.32% | 412,300 | 1335億111万 | +4.72% | 13.47 | 0.91 |
02/12 | 2,300 | 2,430 | 2,300 | 2,410 | +7.11% | 854,600 | 1380億8484万 | +8.66% | 13.93 | 0.94 |
02/08 | 2,230 | 2,280 | 2,230 | 2,250 | -1.32% | 373,400 | 1289億1738万 | +1.81% | 13.01 | 0.88 |
02/07 | 2,280 | 2,320 | 2,230 | 2,280 | 0% | 519,900 | 1306億3628万 | +3.45% | 13.18 | 0.89 |
02/06 | 2,310 | 2,330 | 2,270 | 2,280 | +2.24% | 392,000 | 1306億3628万 | +3.78% | 13.18 | 0.89 |
02/05 | 2,280 | 2,320 | 2,210 | 2,230 | -5.51% | 493,800 | 1277億7145万 | +1.83% | 12.89 | 0.87 |
02/04 | 2,360 | 2,380 | 2,330 | 2,360 | +1.29% | 305,300 | 1352億2001万 | +8.06% | 13.64 | 0.92 |
02/01 | 2,340 | 2,350 | 2,310 | 2,330 | 0% | 232,400 | 1335億111万 | +7.27% | 13.47 | 0.91 |
01/31 | 2,280 | 2,330 | 2,250 | 2,330 | +2.64% | 467,600 | 1335億111万 | +7.77% | 13.47 | 0.91 |
01/30 | 2,250 | 2,290 | 2,240 | 2,270 | +0.44% | 375,000 | 1300億6331万 | +5.39% | 13.12 | 0.89 |
01/29 | 2,190 | 2,290 | 2,190 | 2,260 | +2.26% | 414,300 | 1294億9035万 | +5.31% | 13.07 | 0.88 |
01/28 | 2,250 | 2,260 | 2,190 | 2,210 | -1.34% | 396,100 | 1266億2552万 | +3.46% | 12.78 | 0.86 |
01/25 | 2,220 | 2,240 | 2,170 | 2,240 | +3.7% | 399,200 | 1283億4442万 | +5.26% | 12.95 | 0.88 |
01/24 | 2,080 | 2,180 | 2,070 | 2,160 | +2.86% | 416,100 | 1237億6069万 | +1.98% | 12.49 | 0.84 |
01/23 | 2,160 | 2,160 | 2,100 | 2,100 | -4.55% | 465,800 | 1203億2289万 | -0.43% | 12.14 | 0.82 |
01/22 | 2,190 | 2,250 | 2,170 | 2,200 | -1.79% | 519,700 | 1260億5255万 | +4.66% | 12.72 | 0.86 |
01/21 | 2,280 | 2,290 | 2,220 | 2,240 | -0.44% | 451,400 | 1283億4442万 | +7.28% | 12.95 | 0.88 |
01/18 | 2,180 | 2,250 | 2,170 | 2,250 | +6.64% | 637,100 | 1289億1738万 | +8.7% | 13.01 | 0.88 |
01/17 | 2,130 | 2,160 | 2,060 | 2,110 | -0.47% | 437,100 | 1208億9586万 | +2.98% | 12.2 | 0.83 |
01/16 | 2,190 | 2,190 | 2,110 | 2,120 | -3.2% | 345,600 | 1214億6882万 | +4.38% | 12.26 | 0.83 |
01/15 | 2,150 | 2,190 | 2,150 | 2,190 | +1.39% | 388,200 | 1254億7959万 | +8.79% | 12.66 | 0.86 |
01/11 | 2,150 | 2,180 | 2,130 | 2,160 | +1.89% | 446,200 | 1237億6069万 | +8.43% | 12.49 | 0.84 |
01/10 | 2,120 | 2,150 | 2,100 | 2,120 | +0.47% | 371,900 | 1214億6882万 | +7.56% | 12.26 | 0.83 |
01/09 | 2,040 | 2,130 | 2,040 | 2,110 | +1.44% | 425,300 | 1208億9586万 | +8.04% | 12.2 | 0.83 |
01/08 | 2,130 | 2,160 | 2,080 | 2,080 | -4.15% | 490,300 | 1191億7696万 | +7.49% | 12.03 | 0.81 |
01/07 | 2,220 | 2,220 | 2,160 | 2,170 | -1.36% | 270,600 | 1243億3365万 | +13.02% | 12.55 | 0.85 |
01/04 | 2,210 | 2,220 | 2,180 | 2,200 | +4.27% | 282,000 | 1260億5255万 | +15.73% | 12.72 | 0.86 |
2012 |
12/28 | 2,120 | 2,130 | 2,090 | 2,110 | +0.96% | 242,700 | - | +12.17% | - | - |
12/27 | 2,110 | 2,150 | 2,080 | 2,090 | -0.95% | 515,900 | - | +12.12% | - | - |
12/26 | 2,080 | 2,120 | 2,070 | 2,110 | +1.44% | 309,400 | - | +14.18% | - | - |
12/25 | 2,090 | 2,100 | 2,070 | 2,080 | +0.48% | 225,800 | - | +13.6% | - | - |
12/21 | 2,110 | 2,130 | 2,020 | 2,070 | -0.48% | 510,700 | - | +14.11% | - | - |
12/20 | 2,090 | 2,120 | 2,050 | 2,080 | -2.35% | 618,300 | - | +15.75% | - | - |
12/19 | 2,070 | 2,130 | 2,070 | 2,130 | +3.9% | 508,500 | - | +19.86% | - | - |
12/18 | 2,020 | 2,080 | 2,020 | 2,050 | +1.49% | 292,200 | - | +16.81% | - | - |
12/17 | 2,050 | 2,080 | 2,010 | 2,020 | +1% | 404,300 | - | +16.29% | - | - |
12/14 | 2,030 | 2,040 | 1,980 | 2,000 | 0% | 778,100 | - | +16.14% | - | - |
12/13 | 1,970 | 2,010 | 1,950 | 2,000 | +3.63% | 578,800 | - | +17.1% | - | - |
12/12 | 1,910 | 1,960 | 1,890 | 1,930 | +0.52% | 706,600 | - | +13.73% | - | - |
12/11 | 1,840 | 1,950 | 1,840 | 1,920 | +3.23% | 928,700 | - | +14.01% | - | - |
12/10 | 1,840 | 1,890 | 1,830 | 1,860 | +3.91% | 1,244,200 | - | +11.11% | - | - |
12/07 | 1,740 | 1,820 | 1,730 | 1,790 | +4.07% | 1,002,600 | - | +7.38% | - | - |
12/06 | 1,680 | 1,730 | 1,670 | 1,720 | +2.99% | 667,200 | - | +3.49% | - | - |
12/05 | 1,660 | 1,690 | 1,660 | 1,670 | 0% | 411,200 | - | +0.6% | - | - |
12/04 | 1,670 | 1,690 | 1,660 | 1,670 | +0.6% | 349,100 | - | +0.6% | - | - |
12/03 | 1,650 | 1,690 | 1,640 | 1,660 | +1.84% | 403,300 | - | +0.06% | - | - |
11/30 | 1,680 | 1,680 | 1,630 | 1,630 | -2.98% | 468,600 | - | -1.69% | - | - |
11/29 | 1,670 | 1,700 | 1,660 | 1,680 | +1.82% | 265,800 | - | +1.08% | - | - |
11/28 | 1,690 | 1,700 | 1,640 | 1,650 | -2.94% | 263,800 | - | -0.72% | - | - |
11/27 | 1,710 | 1,720 | 1,690 | 1,700 | -0.58% | 271,700 | - | +2.1% | - | - |
11/26 | 1,690 | 1,730 | 1,690 | 1,710 | +1.18% | 264,400 | - | +2.64% | - | - |
11/22 | 1,710 | 1,710 | 1,680 | 1,690 | 0% | 244,400 | - | +1.38% | - | - |
11/21 | 1,680 | 1,700 | 1,660 | 1,690 | +0.6% | 230,400 | - | +1.26% | - | - |
11/20 | 1,710 | 1,720 | 1,650 | 1,680 | -0.59% | 184,100 | - | +0.6% | - | - |
11/19 | 1,690 | 1,700 | 1,680 | 1,690 | +1.2% | 219,000 | - | +1.26% | - | - |
11/16 | 1,650 | 1,680 | 1,640 | 1,670 | +1.83% | 306,000 | - | +0.24% | - | - |
11/15 | 1,580 | 1,640 | 1,560 | 1,640 | +3.8% | 370,200 | - | -1.38% | - | - |
11/14 | 1,560 | 1,580 | 1,560 | 1,580 | 0% | 127,500 | - | -4.88% | - | - |
11/13 | 1,600 | 1,610 | 1,550 | 1,580 | -1.25% | 275,000 | - | -4.93% | - | - |
11/12 | 1,620 | 1,630 | 1,600 | 1,600 | -1.84% | 114,500 | - | -3.9% | - | - |
11/09 | 1,630 | 1,640 | 1,620 | 1,630 | -1.81% | 174,500 | - | -2.4% | - | - |
11/08 | 1,680 | 1,690 | 1,640 | 1,660 | -3.49% | 317,600 | - | -0.66% | - | - |
11/07 | 1,660 | 1,740 | 1,660 | 1,720 | +6.17% | 660,300 | - | +2.99% | - | - |
11/06 | 1,660 | 1,660 | 1,620 | 1,620 | -1.82% | 159,200 | - | -2.88% | - | - |
11/05 | 1,670 | 1,680 | 1,630 | 1,650 | -2.94% | 190,000 | - | -1.08% | - | - |
11/02 | 1,680 | 1,700 | 1,660 | 1,700 | +3.03% | 278,500 | - | +1.86% | - | - |
11/01 | 1,670 | 1,690 | 1,630 | 1,650 | -2.37% | 387,300 | - | -1.14% | - | - |
10/31 | 1,660 | 1,700 | 1,640 | 1,690 | +2.42% | 242,000 | - | +1.14% | - | - |
10/30 | 1,640 | 1,680 | 1,620 | 1,650 | 0% | 233,400 | - | -1.43% | - | - |