株価チャート
2012/12/07~2013/08/22
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 |
08/22 | 2,850 | 2,850 | 2,850 | 2,850 | +0.35% | 100 | 25億800万 | +0.21% | 12.51 | 1.26 |
08/15 | 2,840 | 2,840 | 2,840 | 2,840 | -0.7% | 200 | 24億9920万 | -0.14% | 12.47 | 1.25 |
08/14 | 2,860 | 2,860 | 2,860 | 2,860 | 0% | 100 | 25億1680万 | +0.35% | 12.55 | 1.26 |
08/12 | 2,860 | 2,860 | 2,860 | 2,860 | 0% | 100 | 25億1680万 | +0.28% | 12.55 | 1.26 |
08/08 | 2,860 | 2,860 | 2,860 | 2,860 | +1.42% | 100 | 25億1680万 | +0.32% | 12.55 | 1.26 |
08/05 | 2,950 | 2,950 | 2,810 | 2,820 | -1.74% | 700 | 24億8160万 | -1.09% | 12.38 | 1.24 |
08/02 | 2,870 | 2,870 | 2,870 | 2,870 | +0.35% | 100 | 25億2560万 | +0.6% | 12.6 | 1.27 |
08/01 | 2,860 | 2,860 | 2,860 | 2,860 | +0.35% | 100 | 25億1680万 | +0.28% | 12.55 | 1.26 |
07/26 | 2,850 | 2,850 | 2,850 | 2,850 | +0.71% | 100 | 25億800万 | -0.21% | 12.51 | 1.26 |
07/25 | 2,830 | 2,830 | 2,830 | 2,830 | +1.07% | 400 | 24億9040万 | -0.98% | 12.42 | 1.25 |
07/24 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | 24億6400万 | -2.23% | 12.29 | 1.23 |
07/17 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | 24億6400万 | -2.57% | 12.29 | 1.23 |
07/16 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 300 | 24億6400万 | -2.88% | 12.29 | 1.23 |
07/12 | 2,800 | 2,800 | 2,800 | 2,800 | -0.36% | 200 | 24億6400万 | -3.41% | 12.29 | 1.23 |
07/11 | 2,810 | 2,890 | 2,810 | 2,810 | 0% | 600 | 24億7280万 | -3.54% | 12.33 | 1.24 |
07/10 | 2,810 | 2,810 | 2,810 | 2,810 | +1.08% | 100 | 24億7280万 | -4.03% | 12.33 | 1.24 |
07/09 | 2,780 | 2,780 | 2,780 | 2,780 | -2.8% | 100 | 24億4640万 | -5.51% | 12.2 | 1.23 |
07/05 | 2,890 | 2,890 | 2,860 | 2,860 | -2.72% | 600 | 25億1680万 | -3.21% | 12.55 | 1.26 |
06/26 | 2,940 | 2,940 | 2,940 | 2,940 | +2.8% | 100 | 25億8720万 | -0.81% | 12.91 | 1.3 |
06/25 | 2,860 | 2,860 | 2,860 | 2,860 | -0.35% | 200 | 25億1680万 | -3.8% | 12.56 | 1.26 |
06/24 | 2,870 | 2,870 | 2,870 | 2,870 | +0.7% | 100 | 25億2560万 | -3.69% | 12.61 | 1.27 |
06/21 | 2,900 | 2,900 | 2,850 | 2,850 | -1.72% | 200 | 25億800万 | -4.55% | 12.52 | 1.26 |
06/20 | 2,900 | 2,900 | 2,900 | 2,900 | +1.05% | 100 | 25億5200万 | -3.07% | 12.74 | 1.28 |
06/19 | 2,870 | 2,870 | 2,870 | 2,870 | +0.7% | 100 | 25億2560万 | -4.11% | 12.61 | 1.27 |
06/18 | 2,870 | 2,870 | 2,850 | 2,850 | 0% | 200 | 25億800万 | -4.9% | 12.52 | 1.26 |
06/17 | 2,910 | 2,910 | 2,830 | 2,850 | -4.68% | 600 | 25億800万 | -5.13% | 12.52 | 1.26 |
06/14 | 2,910 | 2,990 | 2,910 | 2,990 | +3.1% | 200 | 26億3120万 | -0.63% | 13.13 | 1.32 |
06/12 | 2,900 | 2,900 | 2,900 | 2,900 | +2.11% | 100 | 25億5200万 | -3.56% | 12.74 | 1.28 |
06/07 | 2,840 | 2,840 | 2,840 | 2,840 | -1.05% | 300 | 24億9920万 | -5.93% | 12.47 | 1.25 |
06/06 | 2,870 | 2,870 | 2,870 | 2,870 | 0% | 100 | 25億2560万 | -5% | 12.61 | 1.27 |
06/05 | 2,980 | 2,980 | 2,870 | 2,870 | +1.06% | 300 | 25億2560万 | -5.06% | 12.61 | 1.27 |
05/31 | 2,930 | 2,930 | 2,840 | 2,840 | -3.73% | 400 | 24億9920万 | -6.08% | 12.47 | 1.25 |
05/30 | 2,950 | 2,950 | 2,950 | 2,950 | +1.03% | 100 | 25億9600万 | -2.67% | 12.96 | 1.3 |
05/29 | 2,920 | 2,920 | 2,920 | 2,920 | -2.01% | 100 | 25億6960万 | -3.88% | 12.83 | 1.29 |
05/27 | 2,980 | 2,980 | 2,980 | 2,980 | -1.65% | 100 | 26億2240万 | -2.07% | 13.09 | 1.32 |
05/24 | 3,030 | 3,030 | 3,030 | 3,030 | -0.33% | 100 | 26億6640万 | -0.39% | 13.31 | 1.34 |
05/15 | 3,260 | 3,260 | 3,040 | 3,040 | -4.7% | 500 | 26億7520万 | +0.1% | 13.35 | 1.34 |
05/14 | 3,190 | 3,190 | 3,190 | 3,190 | +0.95% | 100 | 28億720万 | +5.25% | 14.01 | 1.41 |
05/13 | 3,160 | 3,160 | 3,160 | 3,160 | -0.32% | 100 | 27億8080万 | +4.64% | 13.88 | 1.39 |
05/09 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 200 | 27億8960万 | +5.35% | 13.92 | 1.4 |
05/07 | 3,170 | 3,170 | 3,170 | 3,170 | +2.26% | 200 | 27億8960万 | +5.67% | 13.92 | 1.4 |
05/01 | 3,020 | 3,100 | 3,020 | 3,100 | 0% | 200 | 27億2800万 | +3.13% | 13.62 | 1.37 |
04/26 | 3,160 | 3,160 | 3,100 | 3,100 | -1.59% | 200 | 27億2800万 | +3.33% | 13.62 | 1.37 |
04/25 | 3,150 | 3,150 | 3,150 | 3,150 | +3.96% | 400 | 27億7200万 | +5.21% | 13.84 | 1.39 |
04/24 | 3,030 | 3,030 | 3,030 | 3,030 | 0% | 400 | 26億6640万 | +1.47% | 13.31 | 1.34 |
04/23 | 3,030 | 3,030 | 3,030 | 3,030 | +1% | 500 | 26億6640万 | +1.54% | 13.31 | 1.34 |
04/22 | 3,000 | 3,000 | 3,000 | 3,000 | +2.74% | 200 | 26億4000万 | +0.98% | 13.18 | 1.32 |
04/19 | 2,920 | 2,920 | 2,920 | 2,920 | -1.68% | 100 | 25億6960万 | -1.28% | 12.83 | 1.29 |
04/18 | 2,960 | 3,040 | 2,960 | 2,970 | -2.3% | 400 | 26億1360万 | +0.71% | 13.05 | 1.31 |
04/15 | 3,040 | 3,040 | 3,040 | 3,040 | +2.7% | 200 | 26億7520万 | +3.4% | 13.35 | 1.34 |
04/11 | 3,100 | 3,100 | 2,960 | 2,960 | +0.68% | 300 | 26億480万 | +1.16% | 13 | 1.31 |
04/10 | 3,180 | 3,180 | 2,940 | 2,940 | -8.13% | 200 | 25億8720万 | +0.86% | 12.91 | 1.3 |
04/09 | 2,900 | 3,200 | 2,900 | 3,200 | +10.34% | 200 | 28億1600万 | +10.19% | 14.06 | 1.41 |
04/08 | 2,900 | 2,900 | 2,900 | 2,900 | -0.68% | 300 | 25億5200万 | +0.83% | 12.74 | 1.28 |
04/05 | 3,000 | 3,000 | 2,840 | 2,920 | +1.04% | 600 | 25億6960万 | +1.81% | 12.83 | 1.29 |
03/27 | 2,900 | 2,920 | 2,890 | 2,890 | -4.3% | 500 | 25億4320万 | +1.19% | 12.3 | 1.41 |
03/26 | 3,120 | 3,120 | 3,020 | 3,020 | -3.51% | 500 | 26億5760万 | +6% | 12.85 | 1.47 |
03/25 | 3,030 | 3,130 | 3,030 | 3,130 | +3.3% | 600 | 27億5440万 | +10.21% | 13.32 | 1.52 |
03/22 | 2,980 | 3,030 | 2,980 | 3,030 | +2.36% | 300 | 26億6640万 | +7.14% | 12.89 | 1.47 |
03/21 | 2,960 | 2,960 | 2,960 | 2,960 | +2.07% | 500 | 26億480万 | +5.11% | 12.59 | 1.44 |
03/19 | 2,900 | 2,900 | 2,900 | 2,900 | +0.35% | 200 | 25億5200万 | +3.35% | 12.34 | 1.41 |
03/15 | 2,880 | 2,890 | 2,880 | 2,890 | -1.03% | 500 | 25億4320万 | +3.29% | 12.3 | 1.41 |
03/13 | 2,880 | 2,920 | 2,880 | 2,920 | +1.39% | 200 | 25億6960万 | +4.55% | 12.42 | 1.42 |
03/12 | 2,970 | 2,970 | 2,880 | 2,880 | -2.37% | 1,600 | 25億3440万 | +3% | 12.25 | 1.4 |
03/11 | 2,860 | 2,950 | 2,860 | 2,950 | -10.88% | 900 | 25億9600万 | +5.7% | 12.55 | 1.43 |
03/08 | 3,290 | 3,310 | 3,290 | 3,310 | +11.45% | 300 | 29億1280万 | +18.98% | 14.08 | 1.61 |
03/06 | 2,950 | 2,970 | 2,950 | 2,970 | +0.68% | 200 | 26億1360万 | +7.69% | 12.64 | 1.44 |
03/05 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 100 | 25億9600万 | +7.35% | 12.55 | 1.43 |
03/04 | 2,950 | 2,950 | 2,950 | 2,950 | -0.67% | 100 | 25億9600万 | +7.82% | 12.55 | 1.43 |
02/26 | 2,970 | 2,970 | 2,970 | 2,970 | +10% | 100 | 26億1360万 | +9.19% | 12.64 | 1.44 |
02/25 | 2,700 | 2,700 | 2,700 | 2,700 | +0.37% | 200 | 23億7600万 | -0.07% | 11.49 | 1.31 |
02/22 | 2,630 | 2,690 | 2,630 | 2,690 | 0% | 200 | 23億6720万 | -0.15% | 11.44 | 1.31 |
02/20 | 2,690 | 2,690 | 2,690 | 2,690 | -1.82% | 100 | 23億6720万 | +0.07% | 11.44 | 1.31 |
02/15 | 2,650 | 2,740 | 2,650 | 2,740 | +2.24% | 600 | 24億1120万 | +2.09% | 11.66 | 1.33 |
02/14 | 2,760 | 2,760 | 2,680 | 2,680 | -0.74% | 500 | 23億5840万 | +0.11% | 11.4 | 1.3 |
02/12 | 2,700 | 2,700 | 2,700 | 2,700 | +1.89% | 200 | 23億7600万 | +0.97% | 11.49 | 1.31 |
02/06 | 2,620 | 2,650 | 2,620 | 2,650 | +5.58% | 200 | 23億3200万 | -0.64% | 11.27 | 1.29 |
02/05 | 2,680 | 2,680 | 2,510 | 2,510 | -6.69% | 600 | 22億880万 | -5.71% | 10.68 | 1.22 |
02/04 | 2,690 | 2,690 | 2,690 | 2,690 | +1.89% | 100 | 23億6720万 | +1.13% | 11.44 | 1.31 |
02/01 | 2,710 | 2,710 | 2,640 | 2,640 | -2.22% | 200 | 23億2320万 | -0.38% | 11.23 | 1.28 |
01/30 | 2,700 | 2,700 | 2,700 | 2,700 | -3.91% | 100 | 23億7600万 | +2.2% | 11.49 | 1.31 |
01/25 | 2,810 | 2,810 | 2,810 | 2,810 | 0% | 300 | 24億7280万 | +6.76% | 11.95 | 1.37 |
01/24 | 2,770 | 2,810 | 2,770 | 2,810 | +2.93% | 500 | 24億7280万 | +7.13% | 11.95 | 1.37 |
01/23 | 2,730 | 2,730 | 2,730 | 2,730 | +0.74% | 100 | 24億240万 | +4.36% | 11.61 | 1.33 |
01/22 | 2,710 | 2,710 | 2,710 | 2,710 | 0% | 100 | 23億8480万 | +3.95% | 11.53 | 1.32 |
01/21 | 2,710 | 2,710 | 2,710 | 2,710 | -1.81% | 100 | 23億8480万 | +4.11% | 11.53 | 1.32 |
01/17 | 2,760 | 2,760 | 2,760 | 2,760 | -8% | 100 | 24億2880万 | +6.56% | 11.74 | 1.34 |
01/15 | 3,000 | 3,000 | 3,000 | 3,000 | +8.7% | 300 | 26億4000万 | +16.28% | 12.76 | 1.46 |
01/11 | 2,760 | 2,760 | 2,760 | 2,760 | +1.47% | 100 | 24億2880万 | +8.15% | 11.74 | 1.34 |
01/08 | 2,790 | 2,790 | 2,720 | 2,720 | +0.37% | 200 | 23億9360万 | +7.21% | 11.57 | 1.32 |
01/07 | 2,720 | 2,720 | 2,710 | 2,710 | 0% | 300 | 23億8480万 | +7.5% | 11.53 | 1.32 |
01/04 | 2,640 | 2,710 | 2,630 | 2,710 | +2.26% | 400 | 23億8480万 | +8.27% | 11.53 | 1.32 |
2012 |
12/26 | 2,650 | 2,650 | 2,650 | 2,650 | +3.11% | 100 | - | +6.64% | - | - |
12/25 | 2,570 | 2,570 | 2,570 | 2,570 | +2.8% | 200 | - | +4.22% | - | - |
12/21 | 2,510 | 2,510 | 2,500 | 2,500 | 0% | 200 | - | +2.08% | - | - |
12/18 | 2,500 | 2,500 | 2,500 | 2,500 | -1.96% | 100 | - | +2.63% | - | - |
12/17 | 2,590 | 2,590 | 2,550 | 2,550 | -1.54% | 300 | - | +5.2% | - | - |
12/14 | 2,590 | 2,590 | 2,590 | 2,590 | +0.78% | 100 | - | +7.47% | - | - |
12/13 | 2,570 | 2,570 | 2,570 | 2,570 | -1.53% | 100 | - | +7.4% | - | - |
12/07 | 2,680 | 2,680 | 2,610 | 2,610 | +3.57% | 400 | - | +9.71% | - | - |