株価チャート
2012/10/25～2013/03/29
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 1,130 | 1,140 | 1,110 | 1,120 | +0.9% | 1,000 | 26億5440万 | +2.66% | - | 0.5 |
| 03/28 | 1,150 | 1,150 | 1,100 | 1,110 | -3.48% | 1,500 | 26億3070万 | +2.12% | - | 0.49 |
| 03/26 | 1,150 | 1,190 | 1,120 | 1,150 | 0% | 1,900 | 27億2550万 | +6.09% | - | 0.51 |
| 03/25 | 1,130 | 1,170 | 1,130 | 1,150 | +0.88% | 4,000 | 27億2550万 | +6.58% | - | 0.51 |
| 03/22 | 1,150 | 1,150 | 1,140 | 1,140 | 0% | 900 | 27億180万 | +6.24% | - | 0.51 |
| 03/21 | 1,150 | 1,150 | 1,140 | 1,140 | 0% | 1,500 | 27億180万 | +6.54% | - | 0.51 |
| 03/19 | 1,150 | 1,160 | 1,140 | 1,140 | 0% | 2,300 | 27億180万 | +6.94% | - | 0.51 |
| 03/18 | 1,120 | 1,170 | 1,120 | 1,140 | 0% | 2,500 | 27億180万 | +7.14% | - | 0.51 |
| 03/15 | 1,150 | 1,150 | 1,110 | 1,140 | 0% | 5,600 | 27億180万 | +7.34% | - | 0.51 |
| 03/14 | 1,080 | 1,140 | 1,070 | 1,140 | +5.56% | 5,300 | 27億180万 | +7.45% | - | 0.51 |
| 03/13 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 1,500 | 25億5960万 | +1.98% | - | 0.48 |
| 03/12 | 1,100 | 1,100 | 1,080 | 1,080 | -1.82% | 4,200 | 25億5960万 | +1.98% | - | 0.48 |
| 03/11 | 1,070 | 1,100 | 1,070 | 1,100 | +2.8% | 4,300 | 26億700万 | +3.87% | - | 0.49 |
| 03/08 | 1,060 | 1,070 | 1,050 | 1,070 | +0.94% | 1,900 | 25億3590万 | +1.13% | - | 0.48 |
| 03/07 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 1,600 | 25億1220万 | +0.19% | - | 0.47 |
| 03/06 | 1,070 | 1,070 | 1,040 | 1,070 | +1.9% | 2,900 | 25億3590万 | +1.13% | - | 0.48 |
| 03/05 | 1,070 | 1,070 | 1,050 | 1,050 | -1.87% | 1,000 | 24億8850万 | -0.76% | - | 0.47 |
| 03/04 | 1,060 | 1,070 | 1,050 | 1,070 | +0.94% | 900 | 25億3590万 | +1.13% | - | 0.48 |
| 03/01 | 1,070 | 1,070 | 1,060 | 1,060 | 0% | 400 | 25億1220万 | +0.19% | - | 0.47 |
| 02/28 | 1,030 | 1,060 | 1,030 | 1,060 | +2.91% | 1,600 | 25億1220万 | +0.19% | - | 0.47 |
| 02/27 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 1,700 | 24億4110万 | -2.65% | - | 0.46 |
| 02/26 | 1,040 | 1,040 | 1,040 | 1,040 | -1.89% | 100 | 24億6480万 | -1.79% | - | 0.46 |
| 02/25 | 1,060 | 1,060 | 1,040 | 1,060 | +1.92% | 900 | 25億1220万 | 0% | - | 0.47 |
| 02/22 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 700 | 24億6480万 | -1.89% | - | 0.46 |
| 02/21 | 1,030 | 1,030 | 1,020 | 1,030 | 0% | 1,700 | 24億4110万 | -2.83% | - | 0.46 |
| 02/20 | 1,030 | 1,030 | 1,020 | 1,030 | +0.98% | 500 | 24億4110万 | -2.83% | - | 0.46 |
| 02/19 | 1,020 | 1,040 | 1,020 | 1,020 | -0.97% | 1,000 | 24億1740万 | -3.95% | - | 0.45 |
| 02/18 | 1,030 | 1,030 | 1,020 | 1,030 | +1.98% | 900 | 24億4110万 | -3.29% | - | 0.46 |
| 02/15 | 1,030 | 1,040 | 970 | 1,010 | -3.81% | 8,400 | 23億9370万 | -5.34% | - | 0.45 |
| 02/14 | 1,050 | 1,070 | 1,010 | 1,050 | -0.94% | 6,000 | 24億8850万 | -1.78% | - | 0.47 |
| 02/13 | 1,090 | 1,090 | 1,060 | 1,060 | -2.75% | 7,500 | 25億1220万 | -0.93% | - | 0.47 |
| 02/12 | 1,100 | 1,100 | 1,090 | 1,090 | 0% | 4,400 | 25億8330万 | +1.87% | - | 0.49 |
| 02/08 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 2,700 | 25億8330万 | +2.06% | - | 0.49 |
| 02/07 | 1,100 | 1,110 | 1,090 | 1,100 | +0.92% | 5,700 | 26億700万 | +3.19% | - | 0.49 |
| 02/06 | 1,090 | 1,120 | 1,090 | 1,090 | +0.93% | 5,600 | 25億8330万 | +2.54% | - | 0.49 |
| 02/05 | 1,090 | 1,100 | 1,070 | 1,080 | -0.92% | 1,900 | 25億5960万 | +1.98% | - | 0.48 |
| 02/04 | 1,080 | 1,090 | 1,070 | 1,090 | +0.93% | 6,600 | 25億8330万 | +3.22% | - | 0.49 |
| 02/01 | 1,080 | 1,080 | 1,060 | 1,080 | +0.93% | 2,300 | 25億5960万 | +2.76% | - | 0.48 |
| 01/31 | 1,070 | 1,080 | 1,060 | 1,070 | +0.94% | 3,000 | 25億3590万 | +2.1% | - | 0.48 |
| 01/30 | 1,050 | 1,060 | 1,050 | 1,060 | 0% | 300 | 25億1220万 | +1.44% | - | 0.47 |
| 01/29 | 1,060 | 1,080 | 1,060 | 1,060 | 0% | 3,200 | 25億1220万 | +1.73% | - | 0.47 |
| 01/28 | 1,050 | 1,060 | 1,030 | 1,060 | -0.93% | 4,600 | 25億1220万 | +2.22% | - | 0.47 |
| 01/25 | 1,070 | 1,080 | 1,050 | 1,070 | +0.94% | 1,900 | 25億3590万 | +3.58% | - | 0.48 |
| 01/24 | 1,040 | 1,060 | 1,030 | 1,060 | +1.92% | 1,300 | 25億1220万 | +3.11% | - | 0.47 |
| 01/23 | 1,060 | 1,060 | 1,040 | 1,040 | -1.89% | 3,500 | 24億6480万 | +1.76% | - | 0.46 |
| 01/22 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 1,000 | 25億1220万 | +4.13% | - | 0.47 |
| 01/21 | 1,060 | 1,070 | 1,060 | 1,070 | +0.94% | 2,100 | 25億3590万 | +5.73% | - | 0.48 |
| 01/18 | 1,060 | 1,070 | 1,050 | 1,060 | +1.92% | 1,000 | 25億1220万 | +5.26% | - | 0.47 |
| 01/17 | 1,030 | 1,060 | 1,020 | 1,040 | +0.97% | 6,500 | 24億6480万 | +3.79% | - | 0.46 |
| 01/16 | 1,090 | 1,090 | 1,030 | 1,030 | -5.5% | 7,600 | 24億4110万 | +3.21% | - | 0.46 |
| 01/15 | 1,100 | 1,120 | 1,090 | 1,090 | 0% | 4,600 | 25億8330万 | +9.66% | - | 0.49 |
| 01/11 | 1,080 | 1,100 | 1,080 | 1,090 | +1.87% | 4,100 | 25億8330万 | +10.32% | - | 0.49 |
| 01/10 | 1,070 | 1,080 | 1,060 | 1,070 | 0% | 3,800 | 25億3590万 | +8.96% | - | 0.48 |
| 01/09 | 1,070 | 1,090 | 1,060 | 1,070 | 0% | 4,200 | 25億3590万 | +9.63% | - | 0.48 |
| 01/08 | 1,060 | 1,070 | 1,050 | 1,070 | +0.94% | 3,900 | 25億3590万 | +10.2% | - | 0.48 |
| 01/07 | 1,070 | 1,070 | 1,050 | 1,060 | +1.92% | 3,600 | 25億1220万 | +9.73% | - | 0.47 |
| 01/04 | 1,050 | 1,130 | 1,040 | 1,040 | +0.97% | 7,600 | 24億6480万 | +8.22% | - | 0.46 |
| 2012 |
| 12/28 | 1,050 | 1,050 | 1,010 | 1,030 | 0% | 3,400 | - | +7.74% | - | - |
| 12/27 | 1,010 | 1,030 | 1,010 | 1,030 | +3% | 2,100 | - | +8.19% | - | - |
| 12/26 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 1,000 | - | +5.6% | - | - |
| 12/25 | 1,030 | 1,030 | 990 | 990 | +1.02% | 3,900 | - | +4.98% | - | - |
| 12/21 | 1,000 | 1,000 | 980 | 980 | -2% | 1,900 | - | +4.26% | - | - |
| 12/20 | 1,000 | 1,020 | 1,000 | 1,000 | 0% | 2,900 | - | +6.72% | - | - |
| 12/19 | 970 | 1,000 | 970 | 1,000 | +3.09% | 9,000 | - | +7.18% | - | - |
| 12/18 | 970 | 970 | 950 | 970 | +2.11% | 2,900 | - | +4.41% | - | - |
| 12/17 | 970 | 970 | 950 | 950 | 0% | 3,300 | - | +2.48% | - | - |
| 12/14 | 940 | 960 | 940 | 950 | +1.06% | 4,100 | - | +2.7% | - | - |
| 12/13 | 940 | 950 | 930 | 940 | +1.08% | 2,600 | - | +1.84% | - | - |
| 12/12 | 930 | 940 | 930 | 930 | +1.09% | 2,500 | - | +0.87% | - | - |
| 12/11 | 930 | 930 | 920 | 920 | -1.08% | 2,000 | - | 0% | - | - |
| 12/10 | 930 | 950 | 930 | 930 | -1.06% | 2,400 | - | +1.09% | - | - |
| 12/07 | 940 | 940 | 940 | 940 | +1.08% | 300 | - | +2.29% | - | - |
| 12/06 | 940 | 940 | 930 | 930 | 0% | 2,300 | - | +1.31% | - | - |
| 12/05 | 930 | 930 | 930 | 930 | 0% | 500 | - | +1.31% | - | - |
| 12/04 | 940 | 940 | 920 | 930 | -2.11% | 1,200 | - | +1.31% | - | - |
| 12/03 | 930 | 950 | 930 | 950 | +2.15% | 1,700 | - | +3.49% | - | - |
| 11/29 | 930 | 940 | 930 | 930 | -1.06% | 2,000 | - | +1.42% | - | - |
| 11/28 | 940 | 950 | 940 | 940 | 0% | 1,600 | - | +2.62% | - | - |
| 11/27 | 940 | 940 | 940 | 940 | 0% | 900 | - | +2.73% | - | - |
| 11/26 | 930 | 950 | 930 | 940 | +1.08% | 1,600 | - | +2.84% | - | - |
| 11/22 | 930 | 930 | 920 | 930 | +1.09% | 2,200 | - | +1.86% | - | - |
| 11/21 | 920 | 920 | 920 | 920 | 0% | 500 | - | +0.88% | - | - |
| 11/20 | 930 | 930 | 920 | 920 | +1.1% | 1,000 | - | +1.1% | - | - |
| 11/19 | 900 | 910 | 900 | 910 | +1.11% | 1,400 | - | +0.11% | - | - |
| 11/16 | 900 | 900 | 900 | 900 | -1.1% | 1,200 | - | -0.99% | - | - |
| 11/15 | 900 | 910 | 900 | 910 | 0% | 600 | - | 0% | - | - |
| 11/14 | 890 | 910 | 890 | 910 | +1.11% | 900 | - | +0.11% | - | - |
| 11/13 | 900 | 900 | 900 | 900 | -1.1% | 300 | - | -1.1% | - | - |
| 11/12 | 920 | 920 | 900 | 910 | -1.09% | 900 | - | 0% | - | - |
| 11/08 | 900 | 920 | 900 | 920 | +2.22% | 1,200 | - | +1.1% | - | - |
| 11/07 | 900 | 900 | 900 | 900 | 0% | 200 | - | -1.21% | - | - |
| 11/06 | 900 | 910 | 890 | 900 | 0% | 1,500 | - | -1.32% | - | - |
| 11/05 | 900 | 900 | 900 | 900 | 0% | 300 | - | -1.53% | - | - |
| 11/02 | 910 | 910 | 900 | 900 | 0% | 700 | - | -1.53% | - | - |
| 11/01 | 900 | 910 | 900 | 900 | -2.17% | 3,200 | - | -1.64% | - | - |
| 10/31 | 910 | 920 | 910 | 920 | +2.22% | 300 | - | +0.44% | - | - |
| 10/30 | 930 | 930 | 900 | 900 | -3.23% | 2,100 | - | -1.75% | - | - |
| 10/29 | 920 | 930 | 920 | 930 | 0% | 700 | - | +1.53% | - | - |
| 10/26 | 940 | 940 | 930 | 930 | -1.06% | 1,200 | - | +1.64% | - | - |
| 10/25 | 930 | 940 | 910 | 940 | +2.17% | 900 | - | +2.73% | - | - |
