株価チャート
2012/07/10～2013/01/25
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 |
| 01/25 | 3,700 | 3,760 | 3,700 | 3,760 | +1.9% | 600 | 41億3600万 | +2.65% | 11.4 | 0.3 |
| 01/24 | 3,690 | 3,690 | 3,690 | 3,690 | 0% | 600 | 40億5900万 | +0.87% | 11.19 | 0.3 |
| 01/23 | 3,690 | 3,690 | 3,690 | 3,690 | +1.1% | 100 | 40億5900万 | +0.93% | 11.19 | 0.3 |
| 01/22 | 3,650 | 3,650 | 3,650 | 3,650 | -0.82% | 1,200 | 40億1500万 | -0.16% | 11.06 | 0.29 |
| 01/21 | 3,720 | 3,720 | 3,680 | 3,680 | -1.08% | 2,300 | 40億4800万 | +0.63% | 11.15 | 0.3 |
| 01/18 | 3,690 | 3,720 | 3,690 | 3,720 | +0.81% | 2,600 | 40億9200万 | +1.69% | 11.28 | 0.3 |
| 01/17 | 3,670 | 3,690 | 3,670 | 3,690 | 0% | 500 | 40億5900万 | +0.93% | 11.19 | 0.3 |
| 01/16 | 3,680 | 3,690 | 3,680 | 3,690 | +0.54% | 600 | 40億5900万 | +0.93% | 11.19 | 0.3 |
| 01/15 | 3,670 | 3,670 | 3,650 | 3,670 | 0% | 1,200 | 40億3700万 | +0.47% | 11.12 | 0.29 |
| 01/11 | 3,670 | 3,670 | 3,660 | 3,670 | +1.38% | 1,900 | 40億3700万 | +0.36% | 11.12 | 0.29 |
| 01/10 | 3,650 | 3,650 | 3,620 | 3,620 | -0.55% | 1,500 | 39億8200万 | -0.96% | 10.97 | 0.29 |
| 01/09 | 3,640 | 3,670 | 3,640 | 3,640 | -0.27% | 600 | 40億400万 | -0.44% | 11.03 | 0.29 |
| 01/08 | 3,670 | 3,670 | 3,650 | 3,650 | -1.35% | 1,300 | 40億1500万 | -0.19% | 11.06 | 0.29 |
| 01/07 | 3,670 | 3,700 | 3,670 | 3,700 | +0.82% | 2,200 | 40億7000万 | +1.23% | 11.22 | 0.3 |
| 01/04 | 3,690 | 3,690 | 3,670 | 3,670 | +0.55% | 500 | 40億3700万 | +0.49% | 11.12 | 0.29 |
| 2012 |
| 12/27 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 400 | - | -0.03% | - | - |
| 12/26 | 3,650 | 3,650 | 3,650 | 3,650 | +0.55% | 100 | - | 0% | - | - |
| 12/25 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 400 | - | -0.49% | - | - |
| 12/21 | 3,690 | 3,690 | 3,630 | 3,630 | -1.63% | 400 | - | -0.52% | - | - |
| 12/20 | 3,610 | 3,690 | 3,600 | 3,690 | +2.5% | 2,200 | - | +1.15% | - | - |
| 12/19 | 3,620 | 3,620 | 3,600 | 3,600 | -0.55% | 400 | - | -1.26% | - | - |
| 12/18 | 3,630 | 3,630 | 3,610 | 3,620 | -0.28% | 700 | - | -0.82% | - | - |
| 12/17 | 3,650 | 3,650 | 3,630 | 3,630 | -0.27% | 300 | - | -0.58% | - | - |
| 12/14 | 3,650 | 3,650 | 3,640 | 3,640 | -0.27% | 300 | - | -0.3% | - | - |
| 12/13 | 3,650 | 3,650 | 3,650 | 3,650 | +0.27% | 300 | - | 0% | - | - |
| 12/12 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 200 | - | -0.27% | - | - |
| 12/11 | 3,630 | 3,650 | 3,630 | 3,640 | -0.82% | 300 | - | -0.3% | - | - |
| 12/10 | 3,670 | 3,670 | 3,660 | 3,670 | -0.27% | 500 | - | +0.44% | - | - |
| 12/07 | 3,710 | 3,710 | 3,680 | 3,680 | -0.54% | 900 | - | +0.74% | - | - |
| 12/06 | 3,700 | 3,700 | 3,700 | 3,700 | +0.82% | 100 | - | +1.2% | - | - |
| 12/05 | 3,670 | 3,670 | 3,670 | 3,670 | -0.54% | 100 | - | +0.27% | - | - |
| 12/04 | 3,690 | 3,690 | 3,690 | 3,690 | +1.65% | 100 | - | +0.76% | - | - |
| 12/03 | 3,700 | 3,700 | 3,630 | 3,630 | -3.46% | 500 | - | -0.93% | - | - |
| 11/30 | 3,670 | 3,760 | 3,670 | 3,760 | +3.87% | 400 | - | +2.51% | - | - |
| 11/28 | 3,620 | 3,620 | 3,620 | 3,620 | -1.09% | 100 | - | -1.36% | - | - |
| 11/26 | 3,660 | 3,660 | 3,660 | 3,660 | 0% | 500 | - | -0.44% | - | - |
| 11/22 | 3,600 | 3,660 | 3,600 | 3,660 | +1.67% | 200 | - | -0.49% | - | - |
| 11/21 | 3,600 | 3,600 | 3,600 | 3,600 | -0.28% | 100 | - | -2.25% | - | - |
| 11/20 | 3,660 | 3,660 | 3,610 | 3,610 | -1.37% | 700 | - | -2.17% | - | - |
| 11/19 | 3,650 | 3,660 | 3,650 | 3,660 | +0.83% | 300 | - | -0.92% | - | - |
| 11/15 | 3,630 | 3,630 | 3,630 | 3,630 | +0.83% | 200 | - | -1.84% | - | - |
| 11/14 | 3,610 | 3,610 | 3,600 | 3,600 | -1.37% | 200 | - | -2.78% | - | - |
| 11/13 | 3,650 | 3,650 | 3,650 | 3,650 | +1.39% | 300 | - | -1.72% | - | - |
| 11/12 | 3,550 | 3,630 | 3,550 | 3,600 | -0.83% | 500 | - | -3.28% | - | - |
| 11/09 | 3,630 | 3,630 | 3,630 | 3,630 | -2.42% | 100 | - | -2.76% | - | - |
| 11/08 | 3,720 | 3,720 | 3,720 | 3,720 | +2.2% | 100 | - | -0.59% | - | - |
| 11/05 | 3,640 | 3,640 | 3,640 | 3,640 | +0.28% | 100 | - | -2.88% | - | - |
| 11/02 | 3,650 | 3,650 | 3,630 | 3,630 | +0.28% | 300 | - | -3.41% | - | - |
| 10/30 | 3,620 | 3,620 | 3,620 | 3,620 | -0.28% | 200 | - | -3.88% | - | - |
| 10/29 | 3,630 | 3,630 | 3,630 | 3,630 | -1.36% | 200 | - | -3.82% | - | - |
| 10/26 | 3,700 | 3,700 | 3,680 | 3,680 | -0.54% | 500 | - | -2.7% | - | - |
| 10/25 | 3,700 | 3,700 | 3,700 | 3,700 | +1.09% | 100 | - | -2.32% | - | - |
| 10/24 | 3,710 | 3,710 | 3,660 | 3,660 | -2.4% | 700 | - | -3.48% | - | - |
| 10/23 | 3,780 | 3,780 | 3,750 | 3,750 | -1.06% | 300 | - | -1.26% | - | - |
| 10/22 | 3,720 | 3,790 | 3,720 | 3,790 | +1.88% | 600 | - | -0.26% | - | - |
| 10/19 | 3,720 | 3,720 | 3,720 | 3,720 | -0.53% | 100 | - | -2.21% | - | - |
| 10/18 | 3,750 | 3,750 | 3,740 | 3,740 | -0.27% | 300 | - | -1.81% | - | - |
| 10/17 | 3,710 | 3,750 | 3,710 | 3,750 | -1.06% | 700 | - | -1.73% | - | - |
| 10/16 | 3,800 | 3,800 | 3,790 | 3,790 | 0% | 500 | - | -0.84% | - | - |
| 10/15 | 3,740 | 3,790 | 3,700 | 3,790 | +2.43% | 600 | - | -0.92% | - | - |
| 10/12 | 3,700 | 3,700 | 3,700 | 3,700 | -2.37% | 100 | - | -3.44% | - | - |
| 10/05 | 3,790 | 3,790 | 3,790 | 3,790 | +0.26% | 100 | - | -1.25% | - | - |
| 10/04 | 3,780 | 3,780 | 3,780 | 3,780 | +1.89% | 100 | - | -1.61% | - | - |
| 10/01 | 3,740 | 3,760 | 3,710 | 3,710 | -1.07% | 900 | - | -3.51% | - | - |
| 09/28 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 200 | - | -2.65% | - | - |
| 09/27 | 3,730 | 3,750 | 3,730 | 3,750 | -3.1% | 200 | - | -2.75% | - | - |
| 09/25 | 3,870 | 3,900 | 3,870 | 3,870 | 0% | 1,100 | - | +0.23% | - | - |
| 09/24 | 3,860 | 3,870 | 3,860 | 3,870 | +0.26% | 700 | - | +0.21% | - | - |
| 09/21 | 3,900 | 3,900 | 3,860 | 3,860 | +0.26% | 200 | - | -0.05% | - | - |
| 09/20 | 3,870 | 3,880 | 3,850 | 3,850 | -0.52% | 1,000 | - | -0.36% | - | - |
| 09/19 | 3,850 | 3,870 | 3,850 | 3,870 | -0.51% | 200 | - | +0.1% | - | - |
| 09/18 | 3,870 | 3,890 | 3,810 | 3,890 | +1.57% | 900 | - | +0.62% | - | - |
| 09/12 | 3,830 | 3,830 | 3,830 | 3,830 | 0% | 100 | - | -0.93% | - | - |
| 09/07 | 3,830 | 3,830 | 3,830 | 3,830 | 0% | 100 | - | -0.96% | - | - |
| 09/06 | 3,900 | 3,900 | 3,830 | 3,830 | +0.26% | 300 | - | -0.98% | - | - |
| 09/04 | 3,820 | 3,820 | 3,820 | 3,820 | +0.26% | 100 | - | -1.34% | - | - |
| 09/03 | 3,810 | 3,810 | 3,810 | 3,810 | 0% | 100 | - | -1.68% | - | - |
| 08/31 | 3,810 | 3,820 | 3,800 | 3,810 | 0% | 900 | - | -1.78% | - | - |
| 08/30 | 3,810 | 3,810 | 3,810 | 3,810 | -1.55% | 600 | - | -1.88% | - | - |
| 08/27 | 3,890 | 3,890 | 3,870 | 3,870 | +0.26% | 200 | - | -0.46% | - | - |
| 08/23 | 3,900 | 3,900 | 3,860 | 3,860 | -1.03% | 300 | - | -0.8% | - | - |
| 08/21 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 400 | - | +0.15% | - | - |
| 08/20 | 3,900 | 3,900 | 3,900 | 3,900 | +0.52% | 300 | - | +0.15% | - | - |
| 08/17 | 3,880 | 3,880 | 3,880 | 3,880 | -1.77% | 300 | - | -0.33% | - | - |
| 08/16 | 3,950 | 3,950 | 3,950 | 3,950 | +2.07% | 100 | - | +1.39% | - | - |
| 08/09 | 3,870 | 3,870 | 3,870 | 3,870 | 0% | 100 | - | -0.62% | - | - |
| 08/06 | 3,880 | 3,880 | 3,870 | 3,870 | +0.26% | 200 | - | -0.72% | - | - |
| 08/03 | 3,860 | 3,860 | 3,860 | 3,860 | -0.52% | 400 | - | -1.03% | - | - |
| 08/02 | 3,880 | 3,880 | 3,880 | 3,880 | +0.26% | 400 | - | -0.61% | - | - |
| 07/31 | 3,870 | 3,870 | 3,870 | 3,870 | 0% | 100 | - | -1% | - | - |
| 07/30 | 3,870 | 3,870 | 3,870 | 3,870 | -0.26% | 100 | - | -1.12% | - | - |
| 07/25 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 1,500 | - | -0.94% | - | - |
| 07/24 | 3,910 | 3,920 | 3,880 | 3,880 | -0.51% | 2,500 | - | -1.02% | - | - |
| 07/23 | 3,910 | 3,910 | 3,900 | 3,900 | 0% | 400 | - | -0.56% | - | - |
| 07/20 | 3,890 | 3,900 | 3,890 | 3,900 | +0.52% | 800 | - | -0.56% | - | - |
| 07/19 | 3,880 | 3,900 | 3,880 | 3,880 | -0.51% | 600 | - | -1.17% | - | - |
| 07/18 | 3,870 | 3,900 | 3,870 | 3,900 | +1.3% | 600 | - | -0.79% | - | - |
| 07/17 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 200 | - | -2.18% | - | - |
| 07/13 | 3,860 | 3,860 | 3,850 | 3,850 | -1.79% | 300 | - | -2.36% | - | - |
| 07/10 | 3,920 | 3,920 | 3,920 | 3,920 | +0.26% | 200 | - | -0.76% | - | - |
