株価チャート
2012/10/29～2013/03/29
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 |
|---|
| 2018 | 9/14, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,615 | 1,615 | 1,595 | 1,595 | -1.24% | 1,800 | 26億3030万 | +0.06% | 7.74 | 0.47 |
| 03/28 | 1,595 | 1,615 | 1,595 | 1,615 | +0.94% | 2,600 | 26億6329万 | +1.38% | 7.84 | 0.47 |
| 03/27 | 1,615 | 1,615 | 1,600 | 1,600 | -1.23% | 3,000 | 26億3855万 | +0.63% | 7.77 | 0.47 |
| 03/26 | 1,610 | 1,620 | 1,600 | 1,620 | +0.62% | 4,800 | 26億7153万 | +1.95% | 7.86 | 0.47 |
| 03/25 | 1,580 | 1,610 | 1,580 | 1,610 | +2.55% | 6,800 | 26億5504万 | +1.51% | 7.81 | 0.47 |
| 03/22 | 1,595 | 1,595 | 1,570 | 1,570 | -1.26% | 9,000 | 25億8908万 | -0.82% | 7.62 | 0.46 |
| 03/21 | 1,590 | 1,600 | 1,585 | 1,590 | +0.32% | 6,400 | 26億2206万 | +0.51% | 7.72 | 0.46 |
| 03/19 | 1,600 | 1,600 | 1,585 | 1,585 | -0.94% | 6,600 | 26億1381万 | +0.38% | 7.69 | 0.46 |
| 03/18 | 1,605 | 1,605 | 1,590 | 1,600 | 0% | 3,000 | 26億3855万 | +1.39% | 7.77 | 0.47 |
| 03/15 | 1,600 | 1,600 | 1,600 | 1,600 | -0.31% | 5,600 | 26億3855万 | +1.46% | 7.77 | 0.47 |
| 03/14 | 1,595 | 1,605 | 1,585 | 1,605 | +0.94% | 6,000 | 26億4679万 | +1.84% | 7.79 | 0.47 |
| 03/13 | 1,580 | 1,600 | 1,580 | 1,590 | -3.05% | 4,400 | 26億2206万 | +0.95% | 7.72 | 0.46 |
| 03/12 | 1,635 | 1,645 | 1,615 | 1,640 | 0% | 11,000 | 27億451万 | +4.19% | 7.96 | 0.48 |
| 03/11 | 1,645 | 1,645 | 1,640 | 1,640 | 0% | 5,600 | 27億451万 | +4.39% | 7.96 | 0.48 |
| 03/08 | 1,590 | 1,640 | 1,585 | 1,640 | +3.14% | 11,000 | 27億451万 | +4.66% | 7.96 | 0.48 |
| 03/07 | 1,595 | 1,595 | 1,585 | 1,590 | 0% | 1,000 | 26億2206万 | +1.73% | 7.72 | 0.46 |
| 03/06 | 1,590 | 1,590 | 1,585 | 1,590 | 0% | 1,000 | 26億2206万 | +1.79% | 7.72 | 0.46 |
| 03/05 | 1,595 | 1,595 | 1,585 | 1,590 | 0% | 2,000 | 26億2206万 | +1.86% | 7.72 | 0.46 |
| 03/04 | 1,585 | 1,590 | 1,585 | 1,590 | +0.32% | 3,200 | 26億2206万 | +1.99% | 7.72 | 0.46 |
| 03/01 | 1,585 | 1,590 | 1,585 | 1,585 | +0.32% | 1,800 | 26億1381万 | +1.73% | 7.69 | 0.46 |
| 02/28 | 1,555 | 1,580 | 1,555 | 1,580 | +1.61% | 1,000 | 26億557万 | +1.48% | 7.67 | 0.46 |
| 02/27 | 1,555 | 1,570 | 1,555 | 1,555 | 0% | 1,000 | 25億6434万 | -0.06% | 7.55 | 0.45 |
| 02/26 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 1,200 | 25億6434万 | 0% | 7.55 | 0.45 |
| 02/25 | 1,550 | 1,570 | 1,550 | 1,555 | 0% | 3,200 | 25億6434万 | +0.13% | 7.55 | 0.45 |
| 02/22 | 1,570 | 1,570 | 1,550 | 1,555 | -0.64% | 3,000 | 25億6434万 | +0.19% | 7.55 | 0.45 |
| 02/21 | 1,570 | 1,570 | 1,560 | 1,565 | +0.64% | 1,200 | 25億8083万 | +1.03% | 7.6 | 0.46 |
| 02/20 | 1,565 | 1,565 | 1,555 | 1,555 | -0.32% | 400 | 25億6434万 | +0.52% | 7.55 | 0.45 |
| 02/19 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 1,800 | 25億7258万 | +1.04% | 7.57 | 0.46 |
| 02/18 | 1,510 | 1,550 | 1,510 | 1,550 | +1.31% | 1,400 | 25億5609万 | +0.58% | 7.52 | 0.45 |
| 02/15 | 1,535 | 1,535 | 1,500 | 1,530 | -0.97% | 1,800 | 25億2311万 | -0.52% | 7.43 | 0.45 |
| 02/14 | 1,525 | 1,545 | 1,525 | 1,545 | +0.98% | 1,200 | 25億4785万 | +0.65% | 7.5 | 0.45 |
| 02/13 | 1,560 | 1,575 | 1,530 | 1,530 | -1.92% | 3,800 | 25億2311万 | 0% | 7.43 | 0.45 |
| 02/12 | 1,560 | 1,585 | 1,560 | 1,560 | 0% | 1,800 | 25億7258万 | +2.23% | 7.57 | 0.46 |
| 02/08 | 1,575 | 1,575 | 1,560 | 1,560 | -1.27% | 1,200 | 25億7258万 | +2.56% | 7.57 | 0.46 |
| 02/07 | 1,580 | 1,580 | 1,560 | 1,580 | 0% | 4,200 | 26億557万 | +4.36% | 7.67 | 0.46 |
| 02/06 | 1,575 | 1,580 | 1,575 | 1,580 | +0.64% | 3,000 | 26億557万 | +4.91% | 7.67 | 0.46 |
| 02/05 | 1,560 | 1,575 | 1,555 | 1,570 | +0.96% | 2,800 | 25億8908万 | +4.88% | 7.62 | 0.46 |
| 02/04 | 1,555 | 1,560 | 1,550 | 1,555 | +0.32% | 3,600 | 25億6434万 | +4.36% | 7.55 | 0.45 |
| 02/01 | 1,555 | 1,555 | 1,545 | 1,550 | 0% | 2,800 | 25億5609万 | +4.52% | 7.52 | 0.45 |
| 01/31 | 1,555 | 1,555 | 1,550 | 1,550 | -0.96% | 800 | 25億5609万 | +5.01% | 7.52 | 0.45 |
| 01/30 | 1,550 | 1,565 | 1,550 | 1,565 | +0.97% | 2,600 | 25億8083万 | +6.54% | 7.6 | 0.46 |
| 01/29 | 1,555 | 1,555 | 1,550 | 1,550 | 0% | 2,400 | 25億5609万 | +6.09% | 7.52 | 0.45 |
| 01/28 | 1,545 | 1,560 | 1,510 | 1,550 | -0.96% | 3,600 | 25億5609万 | +6.68% | 7.52 | 0.45 |
| 01/25 | 1,560 | 1,565 | 1,560 | 1,565 | +0.32% | 1,400 | 25億8083万 | +8.23% | 7.6 | 0.46 |
| 01/24 | 1,535 | 1,560 | 1,535 | 1,560 | +0.97% | 1,800 | 25億7258万 | +8.48% | 7.57 | 0.46 |
| 01/23 | 1,585 | 1,600 | 1,545 | 1,545 | 0% | 14,400 | 25億4785万 | +8.12% | 7.5 | 0.45 |
| 01/22 | 1,515 | 1,545 | 1,480 | 1,545 | +3% | 8,200 | 25億4785万 | +8.65% | 7.5 | 0.45 |
| 01/21 | 1,535 | 1,535 | 1,500 | 1,500 | -0.99% | 5,200 | 24億7364万 | +6.16% | 7.28 | 0.44 |
| 01/18 | 1,495 | 1,515 | 1,495 | 1,515 | +1.34% | 1,800 | 24億9838万 | +7.83% | 7.35 | 0.44 |
| 01/17 | 1,530 | 1,535 | 1,495 | 1,495 | -0.99% | 3,000 | 24億6539万 | +7.09% | 7.26 | 0.44 |
| 01/16 | 1,505 | 1,525 | 1,490 | 1,510 | +1.34% | 3,600 | 24億9013万 | +8.87% | 7.33 | 0.44 |
| 01/15 | 1,495 | 1,530 | 1,490 | 1,490 | +1.02% | 3,400 | 24億5715万 | +8.13% | 7.23 | 0.44 |
| 01/11 | 1,475 | 1,475 | 1,465 | 1,475 | +0.34% | 1,600 | 24億3241万 | +7.66% | 7.16 | 0.43 |
| 01/10 | 1,460 | 1,470 | 1,460 | 1,470 | +1.38% | 4,800 | 24億2417万 | +7.93% | 7.14 | 0.43 |
| 01/09 | 1,440 | 1,450 | 1,425 | 1,450 | +0.69% | 3,000 | 23億9118万 | +7.01% | 7.04 | 0.42 |
| 01/08 | 1,440 | 1,440 | 1,430 | 1,440 | +1.77% | 5,800 | 23億7469万 | +6.82% | 6.99 | 0.42 |
| 01/07 | 1,415 | 1,425 | 1,415 | 1,415 | -1.05% | 4,200 | 23億3347万 | +5.44% | 6.87 | 0.41 |
| 01/04 | 1,425 | 1,430 | 1,400 | 1,430 | +3.25% | 5,000 | 23億5820万 | +7.04% | 6.94 | 0.42 |
| 2012 |
| 12/28 | 1,375 | 1,400 | 1,375 | 1,385 | 0% | 7,000 | - | +4.14% | - | - |
| 12/27 | 1,375 | 1,385 | 1,375 | 1,385 | +1.09% | 1,600 | - | +4.45% | - | - |
| 12/26 | 1,375 | 1,375 | 1,365 | 1,370 | -0.36% | 2,800 | - | +3.63% | - | - |
| 12/25 | 1,370 | 1,380 | 1,370 | 1,375 | -0.36% | 2,200 | - | +4.32% | - | - |
| 12/21 | 1,380 | 1,380 | 1,370 | 1,380 | 0% | 1,200 | - | +5.1% | - | - |
| 12/20 | 1,360 | 1,380 | 1,355 | 1,380 | +0.36% | 4,800 | - | +5.59% | - | - |
| 12/19 | 1,365 | 1,375 | 1,355 | 1,375 | +1.1% | 3,800 | - | +5.77% | - | - |
| 12/18 | 1,370 | 1,370 | 1,350 | 1,360 | -0.73% | 3,800 | - | +5.1% | - | - |
| 12/17 | 1,365 | 1,370 | 1,355 | 1,370 | +0.37% | 2,200 | - | +6.2% | - | - |
| 12/14 | 1,350 | 1,365 | 1,350 | 1,365 | -0.36% | 400 | - | +6.31% | - | - |
| 12/13 | 1,350 | 1,370 | 1,350 | 1,370 | +2.24% | 1,200 | - | +7.11% | - | - |
| 12/12 | 1,350 | 1,365 | 1,340 | 1,340 | -0.74% | 2,400 | - | +5.18% | - | - |
| 12/11 | 1,330 | 1,350 | 1,330 | 1,350 | +1.12% | 1,400 | - | +6.22% | - | - |
| 12/10 | 1,300 | 1,335 | 1,300 | 1,335 | +3.09% | 3,600 | - | +5.28% | - | - |
| 12/07 | 1,290 | 1,300 | 1,275 | 1,295 | +0.39% | 3,400 | - | +2.37% | - | - |
| 12/06 | 1,290 | 1,290 | 1,290 | 1,290 | +1.57% | 600 | - | +2.06% | - | - |
| 12/05 | 1,290 | 1,290 | 1,270 | 1,270 | -1.55% | 2,800 | - | +0.63% | - | - |
| 12/04 | 1,275 | 1,290 | 1,260 | 1,290 | +0.78% | 5,000 | - | +2.22% | - | - |
| 12/03 | 1,275 | 1,280 | 1,275 | 1,280 | +0.39% | 400 | - | +1.51% | - | - |
| 11/30 | 1,275 | 1,275 | 1,275 | 1,275 | -1.16% | 400 | - | +1.11% | - | - |
| 11/29 | 1,290 | 1,290 | 1,290 | 1,290 | +0.39% | 200 | - | +2.38% | - | - |
| 11/28 | 1,275 | 1,285 | 1,265 | 1,285 | -0.39% | 800 | - | +1.98% | - | - |
| 11/27 | 1,265 | 1,290 | 1,265 | 1,290 | +1.98% | 1,400 | - | +2.38% | - | - |
| 11/26 | 1,265 | 1,285 | 1,265 | 1,265 | -1.17% | 7,000 | - | +0.4% | - | - |
| 11/22 | 1,285 | 1,285 | 1,275 | 1,280 | +0.39% | 4,800 | - | +1.59% | - | - |
| 11/21 | 1,280 | 1,280 | 1,275 | 1,275 | -1.16% | 1,000 | - | +1.19% | - | - |
| 11/20 | 1,290 | 1,290 | 1,290 | 1,290 | +1.18% | 1,600 | - | +2.38% | - | - |
| 11/19 | 1,255 | 1,275 | 1,255 | 1,275 | +2% | 400 | - | +1.43% | - | - |
| 11/16 | 1,250 | 1,250 | 1,250 | 1,250 | +1.21% | 2,200 | - | -0.4% | - | - |
| 11/15 | 1,210 | 1,235 | 1,210 | 1,235 | +2.07% | 1,000 | - | -1.44% | - | - |
| 11/14 | 1,215 | 1,215 | 1,210 | 1,210 | -0.41% | 2,200 | - | -3.51% | - | - |
| 11/13 | 1,225 | 1,225 | 1,215 | 1,215 | -2.8% | 600 | - | -3.34% | - | - |
| 11/12 | 1,250 | 1,250 | 1,250 | 1,250 | +2.04% | 600 | - | -0.71% | - | - |
| 11/09 | 1,230 | 1,230 | 1,225 | 1,225 | -2% | 1,800 | - | -2.85% | - | - |
| 11/08 | 1,250 | 1,250 | 1,235 | 1,250 | 0% | 2,400 | - | -1.03% | - | - |
| 11/07 | 1,270 | 1,280 | 1,250 | 1,250 | -0.79% | 3,600 | - | -1.26% | - | - |
| 11/06 | 1,265 | 1,265 | 1,260 | 1,260 | -0.79% | 1,200 | - | -0.55% | - | - |
| 11/05 | 1,265 | 1,270 | 1,260 | 1,270 | +0.4% | 1,800 | - | +0.16% | - | - |
| 11/02 | 1,265 | 1,265 | 1,260 | 1,265 | +0.4% | 600 | - | -0.39% | - | - |
| 10/31 | 1,260 | 1,260 | 1,255 | 1,260 | +0.4% | 3,000 | - | -1.1% | - | - |
| 10/30 | 1,255 | 1,265 | 1,255 | 1,255 | -0.79% | 1,200 | - | -1.95% | - | - |
| 10/29 | 1,265 | 1,265 | 1,265 | 1,265 | 0% | 800 | - | -1.71% | - | - |
