株価チャート
2012/09/25~2013/03/22
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 |
---|
2016 | 10/1, 株式併合 10→1 |
2013 |
03/22 | 4,060 | 4,060 | 4,050 | 4,050 | -0.25% | 1,100 | 44億5500万 | +2.82% | 12.28 | 0.33 |
03/21 | 4,060 | 4,060 | 4,060 | 4,060 | +0.25% | 100 | 44億6600万 | +3.31% | 12.31 | 0.33 |
03/19 | 4,040 | 4,050 | 4,030 | 4,050 | +0.5% | 800 | 44億5500万 | +3.34% | 12.28 | 0.33 |
03/18 | 4,120 | 4,120 | 4,030 | 4,030 | -2.18% | 200 | 44億3300万 | +3.12% | 12.22 | 0.32 |
03/15 | 4,120 | 4,120 | 4,120 | 4,120 | +0.24% | 200 | 45億3200万 | +5.72% | 12.49 | 0.33 |
03/13 | 4,080 | 4,110 | 4,050 | 4,110 | -1.2% | 500 | 45億2100万 | +5.87% | 12.46 | 0.33 |
03/11 | 4,100 | 4,160 | 4,050 | 4,160 | +3.48% | 500 | 45億7600万 | +7.58% | 12.61 | 0.33 |
03/07 | 4,000 | 4,020 | 4,000 | 4,020 | +0.5% | 200 | 44億2200万 | +4.42% | 12.19 | 0.32 |
03/06 | 4,020 | 4,020 | 4,000 | 4,000 | -1.23% | 700 | 44億 | +4.22% | 12.12 | 0.32 |
03/05 | 3,990 | 4,050 | 3,990 | 4,050 | +0.75% | 300 | 44億5500万 | +5.8% | 12.28 | 0.33 |
03/04 | 3,970 | 4,020 | 3,970 | 4,020 | +3.08% | 200 | 44億2200万 | +5.4% | 12.19 | 0.32 |
02/27 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 42億9000万 | +2.6% | 11.82 | 0.31 |
02/26 | 3,920 | 3,920 | 3,840 | 3,900 | 0% | 700 | 42億9000万 | +2.88% | 11.82 | 0.31 |
02/25 | 3,890 | 3,900 | 3,890 | 3,900 | +0.26% | 300 | 42億9000万 | +3.12% | 11.82 | 0.31 |
02/22 | 3,890 | 3,890 | 3,890 | 3,890 | +1.83% | 400 | 42億7900万 | +3.05% | 11.79 | 0.31 |
02/21 | 3,820 | 3,820 | 3,820 | 3,820 | +0.79% | 200 | 42億200万 | +1.41% | 11.58 | 0.31 |
02/20 | 3,910 | 3,910 | 3,790 | 3,790 | -3.32% | 1,000 | 41億6900万 | +0.74% | 11.49 | 0.3 |
02/19 | 3,800 | 3,920 | 3,800 | 3,920 | +2.62% | 600 | 43億1200万 | +4.34% | 11.88 | 0.31 |
02/18 | 3,820 | 3,820 | 3,820 | 3,820 | +0.53% | 100 | 42億200万 | +1.95% | 11.58 | 0.31 |
02/15 | 3,800 | 3,810 | 3,780 | 3,800 | 0% | 1,000 | 41億8000万 | +1.63% | 11.52 | 0.31 |
02/14 | 3,790 | 3,800 | 3,790 | 3,800 | +0.26% | 300 | 41億8000万 | +1.82% | 11.52 | 0.31 |
02/13 | 3,810 | 3,810 | 3,790 | 3,790 | -0.52% | 1,100 | 41億6900万 | +1.72% | 11.49 | 0.3 |
02/12 | 3,810 | 3,810 | 3,810 | 3,810 | -1.04% | 100 | 41億9100万 | +2.34% | 11.55 | 0.31 |
02/08 | 3,850 | 3,850 | 3,850 | 3,850 | +0.79% | 300 | 42億3500万 | +3.58% | 11.67 | 0.31 |
02/07 | 3,820 | 3,820 | 3,820 | 3,820 | -0.26% | 300 | 42億200万 | +2.99% | 11.58 | 0.31 |
02/06 | 3,820 | 3,830 | 3,820 | 3,830 | +1.59% | 300 | 42億1300万 | +3.46% | 11.61 | 0.31 |
02/05 | 3,800 | 3,800 | 3,770 | 3,770 | -0.53% | 200 | 41億4700万 | +2.06% | 11.43 | 0.3 |
02/04 | 3,760 | 3,800 | 3,760 | 3,790 | +1.07% | 1,000 | 41億6900万 | +2.74% | 11.49 | 0.3 |
02/01 | 3,740 | 3,750 | 3,740 | 3,750 | +0.54% | 200 | 41億2500万 | +1.76% | 11.37 | 0.3 |
01/31 | 3,730 | 3,730 | 3,730 | 3,730 | -0.53% | 200 | 41億300万 | +1.39% | 11.31 | 0.3 |
01/30 | 3,750 | 3,750 | 3,750 | 3,750 | +0.54% | 100 | 41億2500万 | +2.07% | 11.37 | 0.3 |
01/29 | 3,750 | 3,750 | 3,710 | 3,730 | +0.27% | 800 | 41億300万 | +1.63% | 11.31 | 0.3 |
01/28 | 3,760 | 3,760 | 3,720 | 3,720 | -1.06% | 900 | 40億9200万 | +1.47% | 11.28 | 0.3 |
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% | - | - |