株価チャート
2012/04/25～2013/03/29
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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,084 | 1,084 | 1,084 | 1,084 | -0.09% | 200 | 120億7846万 | +0.79% | 17.14 | 0.58 |
| 03/28 | 1,085 | 1,085 | 1,085 | 1,085 | +4.83% | 200 | 120億8960万 | +0.88% | 17.16 | 0.58 |
| 03/27 | 1,035 | 1,035 | 1,035 | 1,035 | -1.99% | 200 | 115億3222万 | -3.59% | 16.37 | 0.56 |
| 03/26 | 1,080 | 1,080 | 1,056 | 1,056 | -1.77% | 3,400 | 117億6632万 | -1.72% | 16.7 | 0.57 |
| 03/22 | 1,075 | 1,075 | 1,075 | 1,075 | -2.27% | 2,000 | 119億7813万 | +0.05% | 17 | 0.58 |
| 03/19 | 1,056 | 1,100 | 1,056 | 1,100 | -0.05% | 2,600 | 122億5682万 | +2.47% | 17.39 | 0.59 |
| 03/14 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 400 | 122億6239万 | +2.9% | 17.4 | 0.59 |
| 03/13 | 1,083 | 1,100 | 1,083 | 1,100 | +1.99% | 600 | 122億6239万 | +3.19% | 17.4 | 0.59 |
| 03/11 | 1,056 | 1,079 | 1,056 | 1,079 | +2.23% | 1,600 | 120億2272万 | +1.65% | 17.06 | 0.58 |
| 03/08 | 1,075 | 1,075 | 1,055 | 1,055 | +0.48% | 1,800 | 117億6075万 | -0.19% | 16.69 | 0.57 |
| 03/07 | 1,051 | 1,073 | 1,050 | 1,050 | -2.1% | 2,600 | 117億501万 | -0.28% | 16.61 | 0.56 |
| 03/06 | 1,073 | 1,073 | 1,073 | 1,073 | +0.05% | 200 | 119億5583万 | +2.14% | 16.97 | 0.58 |
| 03/04 | 1,050 | 1,072 | 1,050 | 1,072 | +2.34% | 1,000 | 119億5026万 | +2.39% | 16.96 | 0.58 |
| 02/28 | 1,048 | 1,048 | 1,048 | 1,048 | +1.65% | 200 | 116億7714万 | +0.43% | 16.57 | 0.56 |
| 02/25 | 1,031 | 1,031 | 1,031 | 1,031 | 0% | 3,000 | 114億8763万 | -0.91% | 16.3 | 0.55 |
| 02/22 | 1,031 | 1,031 | 1,031 | 1,031 | -1.9% | 3,000 | 114億8763万 | -0.72% | 16.3 | 0.55 |
| 02/21 | 1,051 | 1,051 | 1,051 | 1,051 | +2.44% | 600 | 117億1058万 | +1.5% | 16.62 | 0.56 |
| 02/15 | 1,026 | 1,026 | 1,026 | 1,026 | -1.01% | 200 | 114億3189万 | -0.63% | 16.22 | 0.55 |
| 02/14 | 1,076 | 1,076 | 1,025 | 1,036 | -3.72% | 2,200 | 115億4894万 | +0.58% | 16.39 | 0.56 |
| 02/13 | 1,051 | 1,076 | 1,051 | 1,076 | -5.61% | 1,600 | 119億9485万 | +4.67% | 17.02 | 0.58 |
| 02/12 | 1,150 | 1,150 | 1,140 | 1,140 | -2.98% | 400 | 127億830万 | +11.33% | 18.04 | 0.61 |
| 02/06 | 1,175 | 1,175 | 1,175 | 1,175 | +2.17% | 400 | 130億9846万 | +15.54% | 18.59 | 0.63 |
| 02/04 | 1,075 | 1,150 | 1,075 | 1,150 | +6.98% | 1,800 | 128億1977万 | +13.97% | 18.19 | 0.62 |
| 02/01 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 1,800 | 119億8370万 | +7.29% | 17.01 | 0.58 |
| 01/30 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 600 | 119億8370万 | +7.72% | 17.01 | 0.58 |
| 01/29 | 1,075 | 1,075 | 1,075 | 1,075 | +2.38% | 1,400 | 119億8370万 | +8.15% | 17.01 | 0.58 |
| 01/28 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 1,200 | 117億501万 | +6.06% | 16.61 | 0.56 |
| 01/25 | 1,050 | 1,051 | 1,050 | 1,050 | 0% | 6,200 | 117億501万 | +6.28% | 16.61 | 0.56 |
| 01/23 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | 117億501万 | +6.49% | 16.61 | 0.56 |
| 01/21 | 1,110 | 1,125 | 1,050 | 1,050 | +3.45% | 1,600 | 117億501万 | +6.49% | 16.61 | 0.56 |
| 01/18 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 400 | 113億1484万 | +3.05% | 16.06 | 0.54 |
| 01/08 | 1,015 | 1,015 | 1,015 | 1,015 | +4.1% | 400 | 113億1484万 | +2.94% | 16.06 | 0.54 |
| 01/07 | 976 | 976 | 975 | 975 | -0.05% | 2,800 | 108億6894万 | -1.22% | 15.43 | 0.52 |
| 01/04 | 976 | 976 | 976 | 976 | +0.05% | 800 | 108億7451万 | -1.46% | 15.43 | 0.52 |
| 2012 |
| 12/28 | 975 | 975 | 975 | 975 | 0% | 1,600 | - | -1.71% | - | - |
| 12/27 | 975 | 975 | 975 | 975 | 0% | 2,000 | - | -1.91% | - | - |
| 12/26 | 975 | 975 | 975 | 975 | 0% | 1,000 | - | -2.01% | - | - |
| 12/25 | 975 | 975 | 975 | 975 | 0% | 2,400 | - | -2.11% | - | - |
| 12/21 | 975 | 975 | 975 | 975 | 0% | 400 | - | -2.3% | - | - |
| 12/20 | 975 | 975 | 975 | 975 | 0% | 2,000 | - | -2.5% | - | - |
| 12/19 | 975 | 975 | 975 | 975 | 0% | 3,000 | - | -2.69% | - | - |
| 12/13 | 975 | 975 | 975 | 975 | 0% | 1,000 | - | -2.89% | - | - |
| 12/05 | 975 | 975 | 975 | 975 | 0% | 200 | - | -2.99% | - | - |
| 12/04 | 975 | 975 | 975 | 975 | 0% | 2,000 | - | -3.18% | - | - |
| 12/03 | 975 | 975 | 975 | 975 | 0% | 1,200 | - | -3.47% | - | - |
| 11/30 | 975 | 975 | 975 | 975 | 0% | 1,200 | - | -3.75% | - | - |
| 11/29 | 975 | 975 | 975 | 975 | 0% | 2,200 | - | -3.85% | - | - |
| 11/28 | 975 | 975 | 975 | 975 | 0% | 1,400 | - | -4.13% | - | - |
| 11/27 | 985 | 985 | 975 | 975 | 0% | 2,000 | - | -4.22% | - | - |
| 11/21 | 975 | 975 | 975 | 975 | 0% | 1,200 | - | -4.51% | - | - |
| 11/07 | 975 | 975 | 975 | 975 | -2.5% | 200 | - | -4.69% | - | - |
| 11/01 | 1,000 | 1,000 | 1,000 | 1,000 | +0.05% | 3,400 | - | -2.44% | - | - |
| 10/31 | 1,040 | 1,040 | 1,000 | 1,000 | -3.89% | 6,200 | - | -2.58% | - | - |
| 10/30 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 2,600 | - | +1.17% | - | - |
| 10/29 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 1,200 | - | +1.17% | - | - |
| 10/26 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 3,000 | - | +1.27% | - | - |
| 10/25 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 1,800 | - | +1.36% | - | - |
| 10/23 | 1,040 | 1,040 | 1,040 | 1,040 | +1.46% | 200 | - | +1.46% | - | - |
| 10/10 | 1,026 | 1,026 | 1,025 | 1,025 | -0.73% | 1,000 | - | +0.1% | - | - |
| 10/05 | 1,033 | 1,033 | 1,033 | 1,033 | +3.2% | 200 | - | +0.83% | - | - |
| 10/03 | 1,001 | 1,001 | 1,001 | 1,001 | +0.05% | 200 | - | -2.29% | - | - |
| 09/26 | 1,026 | 1,026 | 1,000 | 1,000 | -2.44% | 5,600 | - | -2.53% | - | - |
| 09/20 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 1,000 | - | -0.19% | - | - |
| 09/14 | 1,025 | 1,025 | 1,025 | 1,025 | +0.99% | 200 | - | -0.19% | - | - |
| 09/13 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 1,200 | - | -1.17% | - | - |
| 09/12 | 1,015 | 1,015 | 1,015 | 1,015 | -0.78% | 2,200 | - | -1.07% | - | - |
| 09/10 | 1,023 | 1,023 | 1,023 | 1,023 | 0% | 200 | - | -0.29% | - | - |
| 09/07 | 1,090 | 1,090 | 1,023 | 1,023 | -1.63% | 400 | - | -0.29% | - | - |
| 08/28 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 2,600 | - | +0.97% | - | - |
| 08/27 | 1,040 | 1,040 | 1,040 | 1,040 | +2.46% | 200 | - | +1.07% | - | - |
| 08/24 | 1,015 | 1,015 | 1,015 | 1,015 | -2.64% | 200 | - | -1.65% | - | - |
| 08/23 | 1,043 | 1,043 | 1,043 | 1,043 | +2.61% | 200 | - | +0.53% | - | - |
| 08/22 | 1,016 | 1,016 | 1,016 | 1,016 | -3.24% | 200 | - | -2.31% | - | - |
| 08/21 | 1,050 | 1,050 | 1,050 | 1,050 | +3.45% | 200 | - | +0.48% | - | - |
| 08/06 | 1,015 | 1,015 | 1,015 | 1,015 | -1.02% | 2,000 | - | -2.87% | - | - |
| 07/27 | 1,026 | 1,026 | 1,026 | 1,026 | +0.05% | 200 | - | -2.33% | - | - |
| 07/26 | 1,045 | 1,045 | 1,025 | 1,025 | -1.87% | 3,800 | - | -2.75% | - | - |
| 07/25 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 4,800 | - | -1.28% | - | - |
| 07/20 | 1,020 | 1,045 | 1,020 | 1,045 | +2.65% | 600 | - | -1.65% | - | - |
| 07/19 | 1,018 | 1,018 | 1,018 | 1,018 | +0.2% | 200 | - | -4.55% | - | - |
| 07/17 | 1,016 | 1,016 | 1,016 | 1,016 | +0.05% | 600 | - | -5.09% | - | - |
| 07/13 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 400 | - | -5.58% | - | - |
| 07/12 | 1,015 | 1,015 | 1,015 | 1,015 | -1.46% | 200 | - | -5.84% | - | - |
| 07/10 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | - | -4.36% | - | - |
| 07/09 | 1,065 | 1,065 | 1,030 | 1,030 | -0.48% | 2,200 | - | -4.72% | - | - |
| 07/06 | 1,035 | 1,035 | 1,035 | 1,035 | 0% | 800 | - | -4.52% | - | - |
| 07/04 | 1,025 | 1,035 | 1,025 | 1,035 | +0.98% | 600 | - | -4.52% | - | - |
| 06/29 | 1,025 | 1,025 | 1,025 | 1,025 | +1.43% | 200 | - | -5.36% | - | - |
| 06/27 | 1,011 | 1,011 | 1,011 | 1,011 | +0.05% | 200 | - | -6.61% | - | - |
| 06/26 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 200 | - | -6.57% | - | - |
| 06/22 | 1,010 | 1,010 | 1,010 | 1,010 | -1.46% | 200 | - | -6.57% | - | - |
| 06/19 | 1,001 | 1,025 | 1,001 | 1,025 | -8.85% | 4,600 | - | -5.18% | - | - |
| 06/14 | 1,125 | 1,125 | 1,125 | 1,125 | +12.45% | 200 | - | +4.12% | - | - |
| 06/05 | 1,000 | 1,000 | 1,000 | 1,000 | -11.11% | 200 | - | -6.98% | - | - |
| 05/30 | 1,125 | 1,125 | 1,125 | 1,125 | -0.44% | 1,800 | - | +4.75% | - | - |
| 05/28 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 800 | - | +5.9% | - | - |
| 05/25 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 1,000 | - | +6.6% | - | - |
| 05/14 | 1,130 | 1,130 | 1,130 | 1,130 | +6.1% | 400 | - | +7.31% | - | - |
| 04/27 | 1,140 | 1,140 | 1,065 | 1,065 | -5.88% | 400 | - | +1.72% | - | - |
| 04/25 | 1,132 | 1,132 | 1,132 | 1,132 | 0% | 4,200 | - | +8.49% | - | - |
