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 | 3,800 | 3,850 | 3,770 | 3,790 | -0.26% | 132,700 | 514億8912万 | -0.42% | - | 0.91 |
| 03/28 | 3,880 | 3,880 | 3,760 | 3,800 | -1.81% | 206,100 | 516億2498万 | -0.11% | - | 0.91 |
| 03/27 | 3,770 | 3,870 | 3,740 | 3,870 | +1.57% | 90,400 | 525億7596万 | +1.74% | - | 0.93 |
| 03/26 | 3,850 | 3,850 | 3,780 | 3,810 | -1.8% | 105,200 | 517億6083万 | +0.26% | - | 0.91 |
| 03/25 | 3,850 | 3,890 | 3,790 | 3,880 | +1.84% | 105,100 | 527億1182万 | +2.05% | - | 0.93 |
| 03/22 | 3,810 | 3,860 | 3,770 | 3,810 | -1.04% | 124,500 | 517億6083万 | +0.32% | - | 0.91 |
| 03/21 | 3,900 | 3,900 | 3,820 | 3,850 | -0.52% | 157,100 | 523億425万 | +1.26% | - | 0.92 |
| 03/19 | 3,860 | 3,880 | 3,770 | 3,870 | +3.2% | 148,100 | 525億7596万 | +1.84% | - | 0.93 |
| 03/18 | 3,770 | 3,820 | 3,740 | 3,750 | -3.6% | 111,500 | 509億4570万 | -1.5% | - | 0.9 |
| 03/15 | 3,920 | 3,920 | 3,870 | 3,890 | -0.77% | 67,500 | 528億4767万 | +1.94% | - | 0.93 |
| 03/14 | 3,950 | 3,950 | 3,850 | 3,920 | 0% | 90,600 | 532億5524万 | +2.54% | - | 0.94 |
| 03/13 | 3,830 | 3,940 | 3,820 | 3,920 | +1.29% | 98,600 | 532億5524万 | +2.32% | - | 0.94 |
| 03/12 | 3,960 | 3,960 | 3,850 | 3,870 | -0.77% | 115,400 | 525億7596万 | +0.89% | - | 0.93 |
| 03/11 | 3,930 | 3,970 | 3,830 | 3,900 | +0.26% | 183,500 | 529億8353万 | +1.35% | - | 0.94 |
| 03/08 | 3,790 | 3,890 | 3,760 | 3,890 | +3.73% | 465,500 | 528億4767万 | +1.01% | - | 0.93 |
| 03/07 | 3,760 | 3,780 | 3,710 | 3,750 | -0.27% | 115,000 | 509億4570万 | -2.7% | - | 0.9 |
| 03/06 | 3,740 | 3,770 | 3,700 | 3,760 | +2.45% | 78,100 | 510億8156万 | -2.59% | - | 0.9 |
| 03/05 | 3,790 | 3,800 | 3,670 | 3,670 | -2.13% | 96,700 | 498億5886万 | -4.97% | - | 0.88 |
| 03/04 | 3,800 | 3,830 | 3,720 | 3,750 | -0.79% | 90,200 | 509億4570万 | -3.05% | - | 0.9 |
| 03/01 | 3,720 | 3,790 | 3,710 | 3,780 | +0.53% | 88,800 | 513億5327万 | -2.38% | - | 0.91 |
| 02/28 | 3,730 | 3,770 | 3,720 | 3,760 | +1.9% | 110,800 | 510億8156万 | -2.87% | - | 0.9 |
| 02/27 | 3,670 | 3,730 | 3,610 | 3,690 | +0.82% | 111,100 | 501億3057万 | -4.58% | - | 0.89 |
| 02/26 | 3,650 | 3,730 | 3,640 | 3,660 | -3.94% | 143,900 | 497億2300万 | -5.4% | - | 0.88 |
| 02/25 | 3,790 | 3,820 | 3,760 | 3,810 | +2.97% | 167,900 | 517億6083万 | -1.75% | - | 0.91 |
| 02/22 | 3,700 | 3,740 | 3,630 | 3,700 | -1.33% | 147,500 | 502億6643万 | -4.74% | - | 0.89 |
| 02/21 | 3,740 | 3,820 | 3,730 | 3,750 | -0.79% | 105,800 | 509億4570万 | -3.45% | - | 0.9 |
| 02/20 | 3,830 | 3,840 | 3,760 | 3,780 | 0% | 96,000 | 513億5327万 | -2.73% | - | 0.91 |
| 02/19 | 3,830 | 3,890 | 3,770 | 3,780 | -1.82% | 121,200 | 513億5327万 | -2.9% | - | 0.91 |
| 02/18 | 3,880 | 3,900 | 3,810 | 3,850 | +1.58% | 139,400 | 523億425万 | -1.23% | - | 0.92 |
| 02/15 | 3,850 | 3,850 | 3,720 | 3,790 | -3.07% | 126,000 | 514億8912万 | -2.82% | - | 0.91 |
| 02/14 | 3,860 | 3,960 | 3,800 | 3,910 | +2.62% | 119,300 | 531億1938万 | +0.21% | - | 0.94 |
| 02/13 | 4,010 | 4,010 | 3,780 | 3,810 | -5.69% | 144,400 | 517億6083万 | -2.16% | - | 0.91 |
| 02/12 | 4,120 | 4,130 | 4,030 | 4,040 | +2.02% | 126,800 | 548億8550万 | +3.7% | - | 0.97 |
| 02/08 | 3,910 | 4,030 | 3,910 | 3,960 | -2.7% | 211,300 | 537億9866万 | +1.77% | - | 0.95 |
| 02/07 | 4,100 | 4,160 | 4,040 | 4,070 | -1.45% | 106,200 | 552億9307万 | +4.84% | - | 0.98 |
| 02/06 | 4,150 | 4,150 | 4,080 | 4,130 | +2.48% | 147,400 | 561億820万 | +6.72% | - | 0.99 |
| 02/05 | 4,090 | 4,190 | 4,020 | 4,030 | -3.59% | 175,400 | 547億4965万 | +4.65% | - | 0.97 |
| 02/04 | 4,010 | 4,190 | 3,990 | 4,180 | +5.03% | 198,600 | 567億8748万 | +9.11% | - | 1 |
| 02/01 | 3,970 | 4,030 | 3,940 | 3,980 | +0.76% | 126,800 | 540億7037万 | +4.65% | - | 0.96 |
| 01/31 | 3,840 | 3,950 | 3,840 | 3,950 | +1.02% | 84,200 | 536億6281万 | +4.39% | - | 0.95 |
| 01/30 | 3,850 | 3,910 | 3,820 | 3,910 | +2.36% | 93,100 | 531億1938万 | +3.77% | - | 0.94 |
| 01/29 | 3,730 | 3,880 | 3,670 | 3,820 | +0.26% | 132,400 | 518億9669万 | +1.89% | - | 0.92 |
| 01/28 | 3,890 | 3,900 | 3,790 | 3,810 | -0.78% | 78,300 | 517億6083万 | +2.06% | - | 0.91 |
| 01/25 | 3,880 | 3,890 | 3,780 | 3,840 | +1.86% | 110,700 | 521億6840万 | +3.34% | - | 0.92 |
| 01/24 | 3,650 | 3,790 | 3,630 | 3,770 | +3.29% | 143,700 | 512億1741万 | +1.97% | - | 0.91 |
| 01/23 | 3,740 | 3,810 | 3,650 | 3,650 | -2.41% | 238,900 | 495億8715万 | -0.79% | - | 0.88 |
| 01/22 | 3,810 | 3,850 | 3,700 | 3,740 | -3.86% | 243,600 | 508億985万 | +2.07% | - | 0.9 |
| 01/21 | 3,980 | 3,980 | 3,860 | 3,890 | -1.52% | 127,900 | 528億4767万 | +6.75% | - | 0.93 |
| 01/18 | 3,880 | 3,950 | 3,870 | 3,950 | +6.18% | 164,200 | 536億6281万 | +9.18% | - | 0.95 |
| 01/17 | 3,820 | 3,860 | 3,620 | 3,720 | -2.11% | 183,400 | 505億3814万 | +3.68% | - | 0.89 |
| 01/16 | 3,920 | 3,940 | 3,780 | 3,800 | -3.55% | 119,800 | 516億2498万 | +6.71% | - | 0.91 |
| 01/15 | 3,970 | 4,030 | 3,910 | 3,940 | +0.77% | 109,400 | 535億2695万 | +11.61% | - | 0.95 |
| 01/11 | 3,940 | 3,980 | 3,850 | 3,910 | +0.26% | 148,400 | 531億1938万 | +11.84% | - | 0.94 |
| 01/10 | 3,880 | 3,950 | 3,870 | 3,900 | +1.56% | 97,800 | 529億8353万 | +12.65% | - | 0.94 |
| 01/09 | 3,640 | 3,870 | 3,560 | 3,840 | +3.23% | 200,200 | 521億6840万 | +11.95% | - | 0.92 |
| 01/08 | 3,830 | 3,830 | 3,710 | 3,720 | -3.38% | 103,200 | 505億3814万 | +9.61% | - | 0.89 |
| 01/07 | 3,960 | 3,980 | 3,840 | 3,850 | -1.53% | 97,600 | 523億425万 | +14.35% | - | 0.92 |
| 01/04 | 3,900 | 3,930 | 3,870 | 3,910 | +4.27% | 121,900 | 531億1938万 | +17.24% | - | 0.94 |
| 2012 |
| 12/28 | 3,790 | 3,790 | 3,710 | 3,750 | -0.27% | 113,800 | - | +13.71% | - | - |
| 12/27 | 3,730 | 3,820 | 3,690 | 3,760 | +3.01% | 172,500 | - | +15.16% | - | - |
| 12/26 | 3,560 | 3,660 | 3,520 | 3,650 | +3.4% | 124,200 | - | +13% | - | - |
| 12/25 | 3,550 | 3,570 | 3,510 | 3,530 | +1.44% | 68,400 | - | +10.24% | - | - |
| 12/21 | 3,580 | 3,610 | 3,400 | 3,480 | -0.57% | 165,700 | - | +9.5% | - | - |
| 12/20 | 3,550 | 3,560 | 3,470 | 3,500 | -1.69% | 162,100 | - | +11.01% | - | - |
| 12/19 | 3,470 | 3,570 | 3,460 | 3,560 | +3.49% | 117,600 | - | +14.25% | - | - |
| 12/18 | 3,410 | 3,480 | 3,400 | 3,440 | +0.58% | 96,100 | - | +11.76% | - | - |
| 12/17 | 3,450 | 3,490 | 3,400 | 3,420 | +1.18% | 153,000 | - | +12.35% | - | - |
| 12/14 | 3,370 | 3,400 | 3,320 | 3,380 | +0.6% | 319,400 | - | +12.18% | - | - |
| 12/13 | 3,370 | 3,400 | 3,340 | 3,360 | +0.9% | 164,200 | - | +12.53% | - | - |
| 12/12 | 3,280 | 3,330 | 3,270 | 3,330 | +2.15% | 136,600 | - | +12.39% | - | - |
| 12/11 | 3,260 | 3,270 | 3,230 | 3,260 | 0% | 91,800 | - | +10.92% | - | - |
| 12/10 | 3,250 | 3,290 | 3,240 | 3,260 | +0.93% | 126,700 | - | +11.68% | - | - |
| 12/07 | 3,180 | 3,270 | 3,180 | 3,230 | +1.25% | 169,900 | - | +11.34% | - | - |
| 12/06 | 3,150 | 3,200 | 3,120 | 3,190 | +4.59% | 181,300 | - | +10.76% | - | - |
| 12/05 | 3,000 | 3,080 | 3,000 | 3,050 | +0.66% | 65,700 | - | +6.61% | - | - |
| 12/04 | 3,040 | 3,070 | 3,030 | 3,030 | -1.62% | 50,500 | - | +6.43% | - | - |
| 12/03 | 3,110 | 3,130 | 3,060 | 3,080 | 0% | 56,800 | - | +8.68% | - | - |
| 11/30 | 3,100 | 3,130 | 3,040 | 3,080 | -0.32% | 91,900 | - | +9.22% | - | - |
| 11/29 | 2,990 | 3,090 | 2,980 | 3,090 | +5.46% | 121,000 | - | +10.08% | - | - |
| 11/28 | 3,030 | 3,040 | 2,930 | 2,930 | -4.25% | 94,100 | - | +4.91% | - | - |
| 11/27 | 3,060 | 3,080 | 3,030 | 3,060 | +0.33% | 107,600 | - | +9.83% | - | - |
| 11/26 | 3,000 | 3,080 | 2,990 | 3,050 | +2.01% | 115,000 | - | +9.95% | - | - |
| 11/22 | 2,940 | 2,990 | 2,930 | 2,990 | +2.4% | 107,800 | - | +8.18% | - | - |
| 11/21 | 2,890 | 2,960 | 2,870 | 2,920 | +1.39% | 103,500 | - | +5.87% | - | - |
| 11/20 | 2,950 | 2,950 | 2,860 | 2,880 | -2.04% | 133,000 | - | +4.77% | - | - |
| 11/19 | 2,930 | 2,970 | 2,920 | 2,940 | +0.34% | 90,000 | - | +7.22% | - | - |
| 11/16 | 2,870 | 2,970 | 2,850 | 2,930 | +2.09% | 178,300 | - | +7.37% | - | - |
| 11/15 | 2,710 | 2,880 | 2,700 | 2,870 | +11.67% | 361,200 | - | +5.67% | - | - |
| 11/14 | 2,610 | 2,620 | 2,570 | 2,570 | -1.15% | 42,900 | - | -4.89% | - | - |
| 11/13 | 2,620 | 2,620 | 2,550 | 2,600 | 0% | 79,200 | - | -3.88% | - | - |
| 11/12 | 2,570 | 2,620 | 2,560 | 2,600 | -1.89% | 76,800 | - | -4.06% | - | - |
| 11/09 | 2,670 | 2,690 | 2,650 | 2,650 | -1.85% | 70,000 | - | -2.54% | - | - |
| 11/08 | 2,740 | 2,780 | 2,690 | 2,700 | -3.23% | 82,100 | - | -0.77% | - | - |
| 11/07 | 2,760 | 2,810 | 2,740 | 2,790 | +2.57% | 107,600 | - | +2.57% | - | - |
| 11/06 | 2,760 | 2,760 | 2,710 | 2,720 | -1.45% | 50,300 | - | +0.15% | - | - |
| 11/05 | 2,780 | 2,780 | 2,750 | 2,760 | -2.13% | 50,600 | - | +1.66% | - | - |
| 11/02 | 2,760 | 2,820 | 2,750 | 2,820 | +4.06% | 73,600 | - | +3.91% | - | - |
| 11/01 | 2,700 | 2,740 | 2,680 | 2,710 | 0% | 42,400 | - | -0.04% | - | - |
| 10/31 | 2,750 | 2,750 | 2,670 | 2,710 | +0.37% | 76,100 | - | -0.11% | - | - |
| 10/30 | 2,700 | 2,750 | 2,640 | 2,700 | 0% | 74,000 | - | -0.63% | - | - |
