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 5→1 |
| 2013 |
| 03/29 | 1,175 | 1,175 | 1,105 | 1,130 | -3% | 289,400 | 386億9814万 | +2.63% | 19.26 | 0.49 |
| 03/28 | 1,190 | 1,190 | 1,155 | 1,165 | -1.27% | 314,400 | 398億9675万 | +5.53% | 19.86 | 0.51 |
| 03/27 | 1,175 | 1,180 | 1,150 | 1,180 | +2.16% | 600,200 | 404億1044万 | +6.79% | 20.11 | 0.52 |
| 03/26 | 1,160 | 1,190 | 1,135 | 1,155 | +3.13% | 1,028,200 | 395億5429万 | +4.52% | 19.69 | 0.5 |
| 03/25 | 1,095 | 1,130 | 1,085 | 1,120 | +3.7% | 687,800 | 383億5568万 | +1.27% | 19.09 | 0.49 |
| 03/22 | 1,100 | 1,105 | 1,080 | 1,080 | -1.37% | 198,200 | 369億8583万 | -2.35% | 18.41 | 0.47 |
| 03/21 | 1,095 | 1,110 | 1,090 | 1,095 | +1.39% | 274,600 | 374億9952万 | -1.35% | 18.67 | 0.48 |
| 03/19 | 1,075 | 1,095 | 1,070 | 1,080 | +1.41% | 292,600 | 369億8583万 | -3.14% | 18.41 | 0.47 |
| 03/18 | 1,085 | 1,085 | 1,060 | 1,065 | -1.84% | 234,000 | 364億7214万 | -5% | 18.15 | 0.46 |
| 03/15 | 1,075 | 1,085 | 1,070 | 1,085 | +1.88% | 304,600 | 371億5706万 | -3.81% | 18.5 | 0.47 |
| 03/14 | 1,065 | 1,065 | 1,050 | 1,065 | +1.43% | 186,800 | 364億7214万 | -6.25% | 18.15 | 0.46 |
| 03/13 | 1,065 | 1,075 | 1,050 | 1,050 | -0.94% | 231,200 | 359億5845万 | -8.3% | 17.9 | 0.46 |
| 03/12 | 1,090 | 1,100 | 1,060 | 1,060 | -2.3% | 291,200 | 363億91万 | -7.91% | 18.07 | 0.46 |
| 03/11 | 1,040 | 1,095 | 1,030 | 1,085 | +6.37% | 369,800 | 371億5706万 | -6.38% | 18.5 | 0.47 |
| 03/08 | 1,025 | 1,045 | 1,020 | 1,020 | -2.39% | 442,400 | 349億3106万 | -12.3% | 17.39 | 0.45 |
| 03/07 | 1,085 | 1,085 | 1,035 | 1,045 | -3.24% | 229,400 | 357億8721万 | -10.53% | 17.81 | 0.46 |
| 03/06 | 1,095 | 1,095 | 1,065 | 1,080 | -0.46% | 171,800 | 369億8583万 | -7.77% | 18.41 | 0.47 |
| 03/05 | 1,090 | 1,105 | 1,080 | 1,085 | 0% | 171,000 | 371億5706万 | -7.5% | 18.5 | 0.47 |
| 03/04 | 1,110 | 1,115 | 1,075 | 1,085 | -2.25% | 202,200 | 371億5706万 | -7.58% | 18.5 | 0.47 |
| 03/01 | 1,120 | 1,120 | 1,100 | 1,110 | -1.33% | 131,200 | 380億1321万 | -5.61% | 18.92 | 0.48 |
| 02/28 | 1,130 | 1,130 | 1,110 | 1,125 | +2.27% | 167,600 | 385億2691万 | -4.34% | 19.18 | 0.49 |
| 02/27 | 1,135 | 1,135 | 1,095 | 1,100 | -4.35% | 222,400 | 376億7075万 | -6.38% | 18.75 | 0.48 |
| 02/26 | 1,140 | 1,165 | 1,135 | 1,150 | -1.71% | 70,000 | 393億8306万 | -2.21% | 19.6 | 0.5 |
| 02/25 | 1,185 | 1,185 | 1,155 | 1,170 | +1.74% | 72,000 | 400億6798万 | -0.34% | 19.94 | 0.51 |
| 02/22 | 1,165 | 1,170 | 1,125 | 1,150 | -3.36% | 128,000 | 393億8306万 | -1.79% | 19.6 | 0.5 |
| 02/21 | 1,195 | 1,215 | 1,185 | 1,190 | -0.83% | 104,600 | 407億5291万 | +1.88% | 20.29 | 0.52 |
| 02/20 | 1,175 | 1,205 | 1,175 | 1,200 | +2.56% | 102,200 | 410億9537万 | +3.09% | 20.46 | 0.52 |
| 02/19 | 1,180 | 1,200 | 1,160 | 1,170 | -0.85% | 58,400 | 400億6798万 | +0.69% | 19.94 | 0.51 |
| 02/18 | 1,135 | 1,190 | 1,130 | 1,180 | +3.96% | 63,200 | 404億1044万 | +1.81% | 20.11 | 0.52 |
| 02/15 | 1,175 | 1,175 | 1,105 | 1,135 | -3.81% | 109,800 | 388億6937万 | -1.9% | 19.35 | 0.5 |
| 02/14 | 1,200 | 1,200 | 1,180 | 1,180 | -1.67% | 56,600 | 404億1044万 | +2.08% | 20.11 | 0.52 |
| 02/13 | 1,215 | 1,235 | 1,180 | 1,200 | -2.83% | 79,000 | 410億9537万 | +4.08% | 20.46 | 0.52 |
| 02/12 | 1,250 | 1,265 | 1,230 | 1,235 | -0.4% | 92,600 | 422億9398万 | +7.3% | 21.05 | 0.54 |
| 02/08 | 1,290 | 1,300 | 1,235 | 1,240 | -3.88% | 113,200 | 424億6521万 | +7.92% | 21.14 | 0.54 |
| 02/07 | 1,280 | 1,305 | 1,275 | 1,290 | 0% | 82,200 | 441億7752万 | +12.57% | 21.99 | 0.56 |
| 02/06 | 1,250 | 1,335 | 1,225 | 1,290 | +7.95% | 269,600 | 441億7752万 | +13.36% | 21.99 | 0.56 |
| 02/05 | 1,230 | 1,240 | 1,195 | 1,195 | -5.16% | 125,200 | 409億2414万 | +5.75% | 20.37 | 0.52 |
| 02/04 | 1,200 | 1,265 | 1,200 | 1,260 | +6.78% | 179,600 | 431億5014万 | +12% | 21.48 | 0.55 |
| 02/01 | 1,165 | 1,195 | 1,155 | 1,180 | +2.61% | 110,600 | 404億1044万 | +5.45% | 20.11 | 0.52 |
| 01/31 | 1,140 | 1,165 | 1,135 | 1,150 | +1.32% | 107,200 | 393億8306万 | +2.95% | 19.6 | 0.5 |
| 01/30 | 1,125 | 1,150 | 1,115 | 1,135 | +1.79% | 62,600 | 388億6937万 | +1.7% | 19.35 | 0.5 |
| 01/29 | 1,105 | 1,140 | 1,105 | 1,115 | +0.9% | 65,400 | 381億8444万 | +0.18% | 19.01 | 0.49 |
| 01/28 | 1,145 | 1,150 | 1,105 | 1,105 | -2.64% | 54,400 | 378億4198万 | -0.63% | 18.84 | 0.48 |
| 01/25 | 1,140 | 1,145 | 1,125 | 1,135 | +0.44% | 115,600 | 388億6937万 | +1.98% | 19.35 | 0.5 |
| 01/24 | 1,130 | 1,135 | 1,090 | 1,130 | +3.2% | 164,000 | 386億9814万 | +1.53% | 19.26 | 0.49 |
| 01/23 | 1,100 | 1,115 | 1,090 | 1,095 | -1.35% | 71,000 | 374億9952万 | -1.35% | 18.67 | 0.48 |
| 01/22 | 1,125 | 1,140 | 1,100 | 1,110 | -0.89% | 134,600 | 380億1321万 | +0.27% | 18.92 | 0.48 |
| 01/21 | 1,100 | 1,120 | 1,090 | 1,120 | +2.75% | 77,000 | 383億5568万 | +1.54% | 19.09 | 0.49 |
| 01/18 | 1,085 | 1,100 | 1,065 | 1,090 | +2.35% | 143,200 | 373億2829万 | -0.73% | 18.58 | 0.48 |
| 01/17 | 1,105 | 1,115 | 1,045 | 1,065 | -3.62% | 170,800 | 364億7214万 | -2.56% | 18.15 | 0.46 |
| 01/16 | 1,130 | 1,135 | 1,100 | 1,105 | -2.21% | 98,400 | 378億4198万 | +1.56% | 18.84 | 0.48 |
| 01/15 | 1,150 | 1,150 | 1,115 | 1,130 | +1.8% | 57,000 | 386億9814万 | +4.53% | 19.26 | 0.49 |
| 01/11 | 1,125 | 1,140 | 1,095 | 1,110 | -0.89% | 98,400 | 380億1321万 | +3.45% | 18.92 | 0.48 |
| 01/10 | 1,125 | 1,135 | 1,105 | 1,120 | +0.45% | 80,000 | 383億5568万 | +5.07% | 19.09 | 0.49 |
| 01/09 | 1,090 | 1,120 | 1,065 | 1,115 | +0.9% | 95,400 | 381億8444万 | +5.29% | 19.01 | 0.49 |
| 01/08 | 1,150 | 1,155 | 1,100 | 1,105 | -3.91% | 112,000 | 378億4198万 | +5.04% | 18.84 | 0.48 |
| 01/07 | 1,185 | 1,195 | 1,140 | 1,150 | -2.13% | 115,600 | 393億8306万 | +9.94% | 19.6 | 0.5 |
| 01/04 | 1,215 | 1,225 | 1,170 | 1,175 | +0.86% | 168,200 | 402億3921万 | +13.09% | 20.03 | 0.51 |
| 2012 |
| 12/28 | 1,115 | 1,190 | 1,115 | 1,165 | +5.91% | 191,600 | - | +13.22% | - | - |
| 12/27 | 1,095 | 1,120 | 1,095 | 1,100 | +1.85% | 125,200 | - | +8.06% | - | - |
| 12/26 | 1,080 | 1,100 | 1,075 | 1,080 | 0% | 77,600 | - | +6.93% | - | - |
| 12/25 | 1,105 | 1,115 | 1,080 | 1,080 | -1.82% | 52,400 | - | +7.78% | - | - |
| 12/21 | 1,130 | 1,135 | 1,090 | 1,100 | -2.65% | 68,000 | - | +10.66% | - | - |
| 12/20 | 1,125 | 1,135 | 1,115 | 1,130 | +0.44% | 79,800 | - | +14.84% | - | - |
| 12/19 | 1,090 | 1,125 | 1,080 | 1,125 | +5.63% | 133,000 | - | +15.86% | - | - |
| 12/18 | 1,100 | 1,120 | 1,065 | 1,065 | -2.74% | 103,000 | - | +11.05% | - | - |
| 12/17 | 1,140 | 1,165 | 1,090 | 1,095 | -3.95% | 69,600 | - | +15.38% | - | - |
| 12/14 | 1,115 | 1,165 | 1,105 | 1,140 | +1.79% | 224,600 | - | +21.15% | - | - |
| 12/13 | 1,090 | 1,125 | 1,080 | 1,120 | +5.66% | 172,400 | - | +20.3% | - | - |
| 12/12 | 1,030 | 1,065 | 1,030 | 1,060 | +3.41% | 71,200 | - | +14.84% | - | - |
| 12/11 | 1,020 | 1,030 | 995 | 1,025 | +1.49% | 74,400 | - | +12.02% | - | - |
| 12/10 | 995 | 1,010 | 990 | 1,010 | +2.54% | 93,400 | - | +11.11% | - | - |
| 12/07 | 975 | 985 | 960 | 985 | +2.6% | 51,400 | - | +8.96% | - | - |
| 12/06 | 945 | 970 | 935 | 960 | +2.13% | 68,400 | - | +6.9% | - | - |
| 12/05 | 925 | 940 | 925 | 940 | 0% | 54,800 | - | +5.38% | - | - |
| 12/04 | 940 | 945 | 925 | 940 | +0.53% | 46,000 | - | +6.09% | - | - |
| 12/03 | 945 | 955 | 935 | 935 | -0.53% | 52,600 | - | +6.13% | - | - |
| 11/30 | 955 | 975 | 935 | 940 | -0.53% | 49,600 | - | +7.43% | - | - |
| 11/29 | 920 | 960 | 915 | 945 | +2.72% | 65,400 | - | +8.5% | - | - |
| 11/28 | 955 | 960 | 910 | 920 | -4.17% | 51,000 | - | +6.36% | - | - |
| 11/27 | 965 | 965 | 940 | 960 | -1.03% | 54,600 | - | +11.37% | - | - |
| 11/26 | 970 | 995 | 960 | 970 | +2.65% | 73,600 | - | +13.19% | - | - |
| 11/22 | 895 | 945 | 895 | 945 | +7.39% | 99,600 | - | +10.92% | - | - |
| 11/21 | 895 | 895 | 875 | 880 | -1.68% | 40,600 | - | +3.77% | - | - |
| 11/20 | 885 | 895 | 880 | 895 | +1.13% | 47,600 | - | +5.92% | - | - |
| 11/19 | 880 | 895 | 870 | 885 | 0% | 60,600 | - | +5.23% | - | - |
| 11/16 | 845 | 890 | 845 | 885 | +5.36% | 80,600 | - | +5.73% | - | - |
| 11/15 | 820 | 850 | 815 | 840 | +2.44% | 65,600 | - | +0.84% | - | - |
| 11/14 | 810 | 820 | 800 | 820 | +1.23% | 45,600 | - | -1.32% | - | - |
| 11/13 | 815 | 825 | 795 | 810 | -1.82% | 71,200 | - | -2.41% | - | - |
| 11/12 | 870 | 870 | 825 | 825 | -7.3% | 71,200 | - | -0.48% | - | - |
| 11/09 | 890 | 900 | 885 | 890 | -1.11% | 76,000 | - | +7.36% | - | - |
| 11/08 | 890 | 910 | 875 | 900 | 0% | 66,400 | - | +9.22% | - | - |
| 11/07 | 895 | 915 | 885 | 900 | +2.86% | 101,200 | - | +10.02% | - | - |
| 11/06 | 875 | 885 | 870 | 875 | 0% | 48,600 | - | +7.63% | - | - |
| 11/05 | 880 | 885 | 870 | 875 | -1.13% | 55,600 | - | +8.16% | - | - |
| 11/02 | 855 | 895 | 855 | 885 | +5.99% | 179,000 | - | +9.53% | - | - |
| 11/01 | 825 | 840 | 815 | 835 | +2.45% | 65,600 | - | +3.47% | - | - |
| 10/31 | 790 | 825 | 790 | 815 | +3.82% | 38,400 | - | +0.62% | - | - |
| 10/30 | 795 | 805 | 785 | 785 | -1.88% | 35,200 | - | -3.68% | - | - |
