株価チャート
2012/10/19～2013/03/29
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 |
|---|
| 2013 |
| 03/29 | 1,280 | 1,280 | 1,280 | 1,280 | -0.7% | 500 | 113億4976万 | +14.39% | 5.55 | 0.7 |
| 03/28 | 1,289 | 1,289 | 1,289 | 1,289 | +2.3% | 100 | 114億2956万 | +16.44% | 5.59 | 0.7 |
| 03/27 | 1,270 | 1,270 | 1,150 | 1,260 | +0.88% | 4,600 | 111億7242万 | +14.96% | 5.46 | 0.69 |
| 03/26 | 1,258 | 1,258 | 1,200 | 1,249 | -0.95% | 4,700 | 110億7488万 | +14.9% | 5.41 | 0.68 |
| 03/25 | 1,250 | 1,280 | 1,243 | 1,261 | +4.39% | 3,500 | 111億8128万 | +16.98% | 5.46 | 0.69 |
| 03/22 | 1,200 | 1,240 | 1,200 | 1,208 | +2.2% | 14,300 | 107億1133万 | +13% | 5.24 | 0.66 |
| 03/21 | 1,155 | 1,186 | 1,155 | 1,182 | +1.2% | 6,900 | 104億8079万 | +11.19% | 5.12 | 0.65 |
| 03/19 | 1,176 | 1,176 | 1,150 | 1,168 | +0.17% | 1,300 | 103億5665万 | +10.29% | 5.06 | 0.64 |
| 03/18 | 1,150 | 1,172 | 1,150 | 1,166 | +1.39% | 9,200 | 103億3892万 | +10.31% | 5.05 | 0.64 |
| 03/15 | 1,100 | 1,150 | 1,100 | 1,150 | +0.44% | 11,400 | 101億9705万 | +8.9% | 4.98 | 0.63 |
| 03/14 | 1,140 | 1,145 | 1,140 | 1,145 | +1.78% | 2,100 | 101億5271万 | +8.63% | 4.96 | 0.62 |
| 03/13 | 1,115 | 1,125 | 1,115 | 1,125 | +0.9% | 6,500 | 99億7537万 | +7.04% | 4.88 | 0.61 |
| 03/12 | 1,100 | 1,117 | 1,100 | 1,115 | 0% | 8,600 | 98億8670万 | +6.39% | 4.83 | 0.61 |
| 03/11 | 1,080 | 1,115 | 1,080 | 1,115 | +4.69% | 6,200 | 98億8670万 | +6.6% | 4.83 | 0.61 |
| 03/08 | 1,065 | 1,075 | 1,065 | 1,065 | 0% | 6,400 | 94億4335万 | +2.21% | 4.62 | 0.58 |
| 03/07 | 1,060 | 1,070 | 1,050 | 1,065 | +0.47% | 20,000 | 94億4335万 | +2.4% | 4.62 | 0.58 |
| 03/06 | 1,045 | 1,075 | 1,045 | 1,060 | +2.12% | 1,300 | 93億9902万 | +2.02% | 4.59 | 0.58 |
| 03/05 | 1,013 | 1,040 | 1,013 | 1,038 | +2.77% | 9,800 | 92億394万 | -0.1% | 4.5 | 0.57 |
| 03/04 | 1,020 | 1,025 | 1,000 | 1,010 | +1% | 5,800 | 89億5567万 | -2.79% | 4.38 | 0.55 |
| 03/01 | 1,000 | 1,000 | 1,000 | 1,000 | +0.2% | 1,000 | 88億6700万 | -3.94% | 4.33 | 0.55 |
| 02/28 | 996 | 999 | 988 | 998 | -0.2% | 1,300 | 88億4926万 | -4.41% | 4.33 | 0.54 |
| 02/27 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 500 | 88億6700万 | -4.4% | 4.33 | 0.55 |
| 02/26 | 1,000 | 1,001 | 966 | 1,001 | -0.4% | 4,500 | 88億7586万 | -4.48% | 4.34 | 0.55 |
| 02/25 | 1,015 | 1,015 | 1,000 | 1,005 | -0.4% | 800 | 89億1133万 | -4.1% | 4.36 | 0.55 |
| 02/22 | 993 | 1,009 | 993 | 1,009 | +0.9% | 2,800 | 89億4680万 | -3.81% | 4.37 | 0.55 |
| 02/21 | 1,000 | 1,000 | 1,000 | 1,000 | -1.48% | 300 | 88億6700万 | -4.85% | 4.33 | 0.55 |
| 02/20 | 1,006 | 1,015 | 1,006 | 1,015 | -0.98% | 9,100 | 90億 | -3.61% | 4.4 | 0.55 |
| 02/19 | 1,010 | 1,025 | 1,000 | 1,025 | +0.49% | 2,300 | 90億8867万 | -2.75% | 4.44 | 0.56 |
| 02/18 | 1,027 | 1,038 | 1,020 | 1,020 | -1.92% | 3,000 | 90億4434万 | -3.23% | 4.42 | 0.56 |
| 02/15 | 1,051 | 1,051 | 1,040 | 1,040 | -0.95% | 1,700 | 92億2168万 | -1.33% | 4.51 | 0.57 |
| 02/14 | 1,040 | 1,060 | 1,040 | 1,050 | -4.46% | 2,300 | 93億1035万 | -0.19% | 4.55 | 0.57 |
| 02/13 | 1,060 | 1,099 | 1,044 | 1,099 | -0.54% | 4,000 | 97億4483万 | +4.77% | 4.76 | 0.6 |
| 02/12 | 1,150 | 1,150 | 1,081 | 1,105 | -3.91% | 2,800 | 97億9803万 | +5.74% | 4.79 | 0.6 |
| 02/08 | 1,145 | 1,160 | 1,125 | 1,150 | +4.07% | 4,100 | 101億9705万 | +10.58% | 4.98 | 0.63 |
| 02/07 | 1,072 | 1,105 | 1,065 | 1,105 | +4.74% | 10,300 | 97億9803万 | +6.87% | 4.79 | 0.6 |
| 02/06 | 1,050 | 1,069 | 1,030 | 1,055 | +0.57% | 5,500 | 93億5468万 | +2.43% | 4.57 | 0.58 |
| 02/05 | 1,060 | 1,060 | 1,031 | 1,049 | -0.94% | 1,500 | 93億148万 | +2.24% | 4.55 | 0.57 |
| 02/04 | 1,030 | 1,059 | 1,013 | 1,059 | +2.82% | 9,300 | 93億9015万 | +3.62% | 4.59 | 0.58 |
| 02/01 | 1,021 | 1,030 | 1,020 | 1,030 | +0.88% | 1,300 | 91億3301万 | +1.58% | 4.46 | 0.56 |
| 01/30 | 1,021 | 1,021 | 1,021 | 1,021 | -1.83% | 200 | 90億5320万 | +1.29% | 4.42 | 0.56 |
| 01/29 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 200 | 92億2168万 | +4% | 4.51 | 0.57 |
| 01/25 | 1,020 | 1,040 | 1,020 | 1,040 | -0.95% | 200 | 92億2168万 | +4.94% | 4.51 | 0.57 |
| 01/24 | 1,055 | 1,055 | 1,050 | 1,050 | -0.47% | 2,700 | 93億1035万 | +6.82% | 4.55 | 0.57 |
| 01/23 | 1,036 | 1,075 | 1,000 | 1,055 | -1.77% | 2,100 | 93億5468万 | +8.32% | 4.57 | 0.58 |
| 01/22 | 1,074 | 1,074 | 1,074 | 1,074 | +1.32% | 6,300 | 95億2315万 | +11.41% | 4.65 | 0.59 |
| 01/21 | 1,050 | 1,060 | 1,038 | 1,060 | +2.42% | 4,300 | 93億9902万 | +11.34% | 4.59 | 0.58 |
| 01/18 | 1,005 | 1,035 | 1,005 | 1,035 | +2.48% | 1,200 | 91億7734万 | +9.99% | 4.49 | 0.56 |
| 01/17 | 1,000 | 1,020 | 1,000 | 1,010 | -2.88% | 1,000 | 89億5567万 | +8.6% | 4.38 | 0.55 |
| 01/15 | 1,050 | 1,050 | 1,005 | 1,040 | -0.95% | 8,100 | 92億2168万 | +12.92% | 4.51 | 0.57 |
| 01/11 | 1,050 | 1,050 | 1,050 | 1,050 | +0.48% | 100 | 93億1035万 | +15.38% | 4.55 | 0.57 |
| 01/10 | 1,045 | 1,045 | 1,045 | 1,045 | +0.48% | 200 | 92億6601万 | +16.11% | 4.53 | 0.57 |
| 01/09 | 1,036 | 1,040 | 1,010 | 1,040 | +0.97% | 3,900 | 92億2168万 | +16.99% | 4.51 | 0.57 |
| 01/08 | 1,030 | 1,050 | 1,010 | 1,030 | +0.1% | 3,200 | 91億3301万 | +17.18% | 4.46 | 0.56 |
| 01/07 | 1,004 | 1,029 | 990 | 1,029 | +3.94% | 4,800 | 91億2414万 | +18.41% | 4.46 | 0.56 |
| 01/04 | 985 | 990 | 980 | 990 | +1.54% | 5,500 | 87億7833万 | +15.38% | 4.29 | 0.54 |
| 2012 |
| 12/28 | 975 | 975 | 961 | 975 | -0.51% | 900 | - | +14.71% | - | - |
| 12/27 | 1,000 | 1,000 | 975 | 980 | -1.51% | 1,300 | - | +16.39% | - | - |
| 12/26 | 980 | 1,030 | 980 | 995 | +0.51% | 3,000 | - | +19.3% | - | - |
| 12/25 | 1,020 | 1,025 | 982 | 990 | -1% | 2,700 | - | +20% | - | - |
| 12/21 | 1,110 | 1,110 | 975 | 1,000 | +4.17% | 13,600 | - | +22.55% | - | - |
| 12/20 | 950 | 970 | 950 | 960 | +1.59% | 2,600 | - | +18.96% | - | - |
| 12/19 | 871 | 950 | 871 | 945 | +8.62% | 7,800 | - | +18.13% | - | - |
| 12/18 | 870 | 870 | 870 | 870 | -0.11% | 1,700 | - | +9.57% | - | - |
| 12/17 | 827 | 871 | 827 | 871 | +5.19% | 3,000 | - | +10.11% | - | - |
| 12/14 | 820 | 828 | 820 | 828 | +0.36% | 6,900 | - | +5.08% | - | - |
| 12/13 | 825 | 825 | 825 | 825 | +0.61% | 100 | - | +4.83% | - | - |
| 12/12 | 823 | 825 | 812 | 820 | -1.09% | 700 | - | +4.33% | - | - |
| 12/11 | 849 | 849 | 803 | 829 | +2.98% | 7,100 | - | +5.61% | - | - |
| 12/10 | 782 | 805 | 782 | 805 | +3.07% | 7,500 | - | +2.68% | - | - |
| 12/07 | 779 | 781 | 779 | 781 | +0.77% | 3,300 | - | -0.38% | - | - |
| 12/06 | 770 | 775 | 770 | 775 | +0.65% | 700 | - | -1.27% | - | - |
| 12/05 | 765 | 770 | 765 | 770 | -0.9% | 1,100 | - | -2.04% | - | - |
| 12/04 | 780 | 780 | 771 | 777 | -0.38% | 900 | - | -1.27% | - | - |
| 12/03 | 780 | 780 | 780 | 780 | 0% | 3,000 | - | -0.89% | - | - |
| 11/30 | 767 | 780 | 767 | 780 | 0% | 900 | - | -1.02% | - | - |
| 11/29 | 780 | 782 | 771 | 780 | 0% | 4,500 | - | -1.14% | - | - |
| 11/27 | 780 | 780 | 780 | 780 | 0% | 200 | - | -1.39% | - | - |
| 11/26 | 785 | 790 | 774 | 780 | +1.17% | 5,000 | - | -1.64% | - | - |
| 11/22 | 772 | 772 | 771 | 771 | -0.39% | 200 | - | -2.9% | - | - |
| 11/21 | 780 | 780 | 773 | 774 | -0.77% | 3,500 | - | -2.64% | - | - |
| 11/20 | 777 | 785 | 776 | 780 | +0.65% | 11,000 | - | -2.01% | - | - |
| 11/19 | 777 | 790 | 760 | 775 | 0% | 1,900 | - | -2.76% | - | - |
| 11/16 | 761 | 775 | 760 | 775 | +1.31% | 1,100 | - | -2.88% | - | - |
| 11/15 | 777 | 789 | 765 | 765 | -3.16% | 5,100 | - | -4.26% | - | - |
| 11/14 | 770 | 795 | 770 | 790 | +1.94% | 1,100 | - | -1.37% | - | - |
| 11/13 | 775 | 777 | 775 | 775 | -1.9% | 1,500 | - | -3.25% | - | - |
| 11/12 | 790 | 790 | 775 | 790 | 0% | 1,300 | - | -1.5% | - | - |
| 11/09 | 805 | 805 | 790 | 790 | -1.62% | 300 | - | -1.5% | - | - |
| 11/08 | 803 | 803 | 803 | 803 | +0.37% | 100 | - | +0.12% | - | - |
| 11/07 | 800 | 800 | 800 | 800 | 0% | 200 | - | -0.37% | - | - |
| 11/06 | 800 | 800 | 800 | 800 | -0.62% | 100 | - | -0.5% | - | - |
| 11/05 | 800 | 805 | 800 | 805 | +0.12% | 400 | - | 0% | - | - |
| 11/02 | 804 | 804 | 804 | 804 | +0.25% | 100 | - | -0.12% | - | - |
| 11/01 | 802 | 802 | 802 | 802 | 0% | 600 | - | -0.5% | - | - |
| 10/31 | 802 | 802 | 802 | 802 | +0.25% | 200 | - | -0.5% | - | - |
| 10/25 | 800 | 800 | 800 | 800 | +1.27% | 100 | - | -0.74% | - | - |
| 10/24 | 796 | 796 | 790 | 790 | -0.75% | 2,200 | - | -2.23% | - | - |
| 10/23 | 796 | 796 | 796 | 796 | -1.12% | 100 | - | -1.61% | - | - |
| 10/22 | 810 | 810 | 795 | 805 | 0% | 9,100 | - | -0.62% | - | - |
| 10/19 | 810 | 810 | 790 | 805 | -3.01% | 1,400 | - | -0.74% | - | - |
