株価チャート
2012/10/30～2013/03/29
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 880 | 880 | 860 | 860 | -2.27% | 12,700 | 35億7189万 | -4.23% | 7.47 | 0.88 |
| 03/28 | 900 | 900 | 870 | 880 | -3.3% | 20,900 | 36億5496万 | -2% | 7.65 | 0.9 |
| 03/27 | 890 | 910 | 880 | 910 | +1.11% | 11,800 | 37億7956万 | +1.34% | 7.91 | 0.93 |
| 03/26 | 920 | 920 | 880 | 900 | -1.1% | 43,400 | 37億3803万 | +0.45% | 7.82 | 0.92 |
| 03/25 | 930 | 940 | 910 | 910 | -1.09% | 22,100 | 37億7956万 | +1.68% | 7.91 | 0.93 |
| 03/22 | 950 | 980 | 910 | 920 | -2.13% | 88,000 | 38億2110万 | +2.91% | 7.99 | 0.94 |
| 03/21 | 950 | 960 | 930 | 940 | 0% | 47,500 | 39億416万 | +5.38% | 8.17 | 0.96 |
| 03/19 | 910 | 950 | 910 | 940 | +3.3% | 70,000 | 39億416万 | +5.86% | 8.17 | 0.96 |
| 03/18 | 900 | 920 | 900 | 910 | +1.11% | 26,900 | 37億7956万 | +2.82% | 7.91 | 0.93 |
| 03/15 | 900 | 910 | 890 | 900 | 0% | 23,800 | 37億3803万 | +1.81% | 7.82 | 0.92 |
| 03/14 | 900 | 910 | 890 | 900 | +1.12% | 16,500 | 37億3803万 | +1.69% | 7.82 | 0.92 |
| 03/13 | 910 | 910 | 890 | 890 | -2.2% | 30,000 | 36億9650万 | +0.45% | 7.73 | 0.91 |
| 03/12 | 920 | 930 | 900 | 910 | +1.11% | 59,000 | 37億7956万 | +2.71% | 7.91 | 0.93 |
| 03/11 | 910 | 910 | 890 | 900 | +1.12% | 19,700 | 37億3803万 | +1.58% | 7.82 | 0.92 |
| 03/08 | 900 | 900 | 880 | 890 | -1.11% | 33,200 | 36億9650万 | +0.56% | 7.73 | 0.91 |
| 03/07 | 910 | 910 | 890 | 900 | -1.1% | 9,700 | 37億3803万 | +1.81% | 7.82 | 0.92 |
| 03/06 | 900 | 910 | 890 | 910 | +2.25% | 15,600 | 37億7956万 | +2.94% | 7.91 | 0.93 |
| 03/05 | 900 | 920 | 880 | 890 | -2.2% | 34,500 | 36億9650万 | +0.91% | 7.73 | 0.91 |
| 03/04 | 910 | 920 | 900 | 910 | +1.11% | 11,000 | 37億7956万 | +3.17% | 7.91 | 0.93 |
| 03/01 | 900 | 910 | 890 | 900 | 0% | 21,100 | 37億3803万 | +2.27% | 7.82 | 0.92 |
| 02/28 | 900 | 900 | 880 | 900 | +2.27% | 35,700 | 37億3803万 | +2.51% | 7.82 | 0.92 |
| 02/27 | 870 | 890 | 870 | 880 | +3.53% | 33,100 | 36億5496万 | +0.46% | 7.65 | 0.9 |
| 02/26 | 850 | 870 | 840 | 850 | -3.41% | 33,100 | 35億3036万 | -2.97% | 7.38 | 0.87 |
| 02/25 | 880 | 900 | 860 | 880 | +1.15% | 18,000 | 36億5496万 | +0.46% | 7.65 | 0.9 |
| 02/22 | 860 | 880 | 860 | 870 | +1.16% | 11,900 | 36億1343万 | -0.57% | 7.56 | 0.89 |
| 02/21 | 860 | 870 | 860 | 860 | -2.27% | 8,200 | 35億7189万 | -1.49% | 7.47 | 0.88 |
| 02/20 | 870 | 880 | 850 | 880 | +2.33% | 22,800 | 36億5496万 | +0.92% | 7.65 | 0.9 |
| 02/19 | 880 | 880 | 860 | 860 | -2.27% | 8,000 | 35億7189万 | -1.38% | 7.47 | 0.88 |
| 02/18 | 870 | 890 | 870 | 880 | +1.15% | 7,100 | 36億5496万 | +0.92% | 7.65 | 0.9 |
| 02/15 | 880 | 880 | 840 | 870 | -1.14% | 24,700 | 36億1343万 | -0.23% | 7.56 | 0.89 |
| 02/14 | 840 | 890 | 840 | 880 | +4.76% | 27,000 | 36億5496万 | +1.15% | 7.65 | 0.9 |
| 02/13 | 860 | 870 | 830 | 840 | -3.45% | 32,700 | 34億8883万 | -3.23% | 7.3 | 0.86 |
| 02/12 | 930 | 950 | 870 | 870 | -2.25% | 75,100 | 36億1343万 | +0.23% | 7.56 | 0.89 |
| 02/08 | 920 | 920 | 880 | 890 | -3.26% | 39,400 | 36億9650万 | +2.77% | 7.73 | 0.91 |
| 02/07 | 920 | 920 | 910 | 920 | 0% | 21,500 | 38億2110万 | +6.6% | 7.99 | 0.94 |
| 02/06 | 920 | 920 | 910 | 920 | +2.22% | 18,100 | 38億2110万 | +7.1% | 7.99 | 0.94 |
| 02/05 | 900 | 930 | 890 | 900 | 0% | 37,700 | 37億3803万 | +5.39% | 7.82 | 0.92 |
| 02/04 | 880 | 910 | 880 | 900 | +3.45% | 31,200 | 37億3803万 | +6.13% | 7.82 | 0.92 |
| 02/01 | 890 | 900 | 870 | 870 | -1.14% | 19,100 | 36億1343万 | +3.08% | 7.56 | 0.89 |
| 01/31 | 890 | 900 | 870 | 880 | -1.12% | 21,500 | 36億5496万 | +4.51% | 7.65 | 0.9 |
| 01/30 | 880 | 900 | 870 | 890 | +2.3% | 18,600 | 36億9650万 | +6.33% | 7.73 | 0.91 |
| 01/29 | 880 | 890 | 860 | 870 | 0% | 15,200 | 36億1343万 | +4.57% | 7.56 | 0.89 |
| 01/28 | 890 | 900 | 870 | 870 | 0% | 26,000 | 36億1343万 | +5.2% | 7.56 | 0.89 |
| 01/25 | 860 | 870 | 860 | 870 | +2.35% | 18,900 | 36億1343万 | +5.84% | 7.56 | 0.89 |
| 01/24 | 850 | 850 | 840 | 850 | -1.16% | 20,200 | 35億3036万 | +3.91% | 7.38 | 0.87 |
| 01/23 | 880 | 880 | 850 | 860 | -2.27% | 38,100 | 35億7189万 | +5.65% | 7.47 | 0.88 |
| 01/22 | 900 | 980 | 860 | 880 | +3.53% | 349,900 | 36億5496万 | +8.78% | 7.65 | 0.9 |
| 01/21 | 850 | 860 | 830 | 850 | 0% | 12,900 | 35億3036万 | +5.72% | 7.38 | 0.87 |
| 01/18 | 840 | 850 | 830 | 850 | +3.66% | 17,500 | 35億3036万 | +6.25% | 7.38 | 0.87 |
| 01/17 | 840 | 850 | 810 | 820 | -2.38% | 36,900 | 34億576万 | +3.14% | 7.12 | 0.84 |
| 01/16 | 880 | 880 | 830 | 840 | -3.45% | 41,200 | 34億8883万 | +6.06% | 7.3 | 0.86 |
| 01/15 | 880 | 890 | 860 | 870 | +1.16% | 28,200 | 36億1343万 | +10.41% | 7.56 | 0.89 |
| 01/11 | 880 | 890 | 850 | 860 | -2.27% | 51,600 | 35億7189万 | +9.97% | 7.47 | 0.88 |
| 01/10 | 850 | 910 | 840 | 880 | +6.02% | 118,100 | 36億5496万 | +13.26% | 7.65 | 0.9 |
| 01/09 | 830 | 840 | 820 | 830 | 0% | 16,200 | 34億4729万 | +7.79% | 7.21 | 0.85 |
| 01/08 | 830 | 840 | 830 | 830 | 0% | 14,000 | 34億4729万 | +8.36% | 7.21 | 0.85 |
| 01/07 | 830 | 840 | 810 | 830 | +1.22% | 30,800 | 34億4729万 | +8.92% | 7.21 | 0.85 |
| 01/04 | 830 | 830 | 820 | 820 | +1.23% | 16,700 | 34億576万 | +8.18% | 7.12 | 0.84 |
| 2012 |
| 12/28 | 830 | 840 | 810 | 810 | -2.41% | 28,600 | - | +7.43% | - | - |
| 12/27 | 800 | 830 | 800 | 830 | +6.41% | 31,400 | - | +10.81% | - | - |
| 12/26 | 780 | 790 | 770 | 780 | +1.3% | 9,500 | - | +4.84% | - | - |
| 12/25 | 780 | 790 | 760 | 770 | -1.28% | 25,900 | - | +3.91% | - | - |
| 12/21 | 820 | 820 | 770 | 780 | -4.88% | 71,200 | - | +5.69% | - | - |
| 12/20 | 770 | 940 | 770 | 820 | +6.49% | 237,300 | - | +11.72% | - | - |
| 12/19 | 760 | 770 | 750 | 770 | +2.67% | 8,900 | - | +5.91% | - | - |
| 12/18 | 760 | 760 | 750 | 750 | -1.32% | 8,900 | - | +3.88% | - | - |
| 12/17 | 760 | 760 | 740 | 760 | +1.33% | 17,400 | - | +5.7% | - | - |
| 12/14 | 750 | 760 | 740 | 750 | 0% | 9,000 | - | +4.75% | - | - |
| 12/13 | 770 | 770 | 750 | 750 | -1.32% | 8,500 | - | +5.04% | - | - |
| 12/12 | 750 | 770 | 740 | 760 | +2.7% | 14,200 | - | +6.59% | - | - |
| 12/11 | 750 | 750 | 740 | 740 | 0% | 4,100 | - | +4.08% | - | - |
| 12/10 | 760 | 760 | 740 | 740 | -1.33% | 13,000 | - | +4.23% | - | - |
| 12/07 | 740 | 750 | 730 | 750 | +1.35% | 30,000 | - | +5.63% | - | - |
| 12/06 | 740 | 740 | 730 | 740 | 0% | 5,600 | - | +4.37% | - | - |
| 12/05 | 750 | 750 | 730 | 740 | 0% | 7,200 | - | +4.37% | - | - |
| 12/04 | 730 | 750 | 720 | 740 | +1.37% | 14,700 | - | +4.52% | - | - |
| 12/03 | 720 | 730 | 710 | 730 | +1.39% | 9,000 | - | +3.25% | - | - |
| 11/30 | 730 | 730 | 710 | 720 | 0% | 8,400 | - | +1.84% | - | - |
| 11/29 | 720 | 720 | 710 | 720 | 0% | 7,300 | - | +1.69% | - | - |
| 11/28 | 730 | 730 | 710 | 720 | -1.37% | 5,200 | - | +1.69% | - | - |
| 11/27 | 720 | 730 | 710 | 730 | 0% | 6,800 | - | +3.11% | - | - |
| 11/26 | 740 | 740 | 720 | 730 | +2.82% | 9,600 | - | +3.11% | - | - |
| 11/22 | 710 | 710 | 700 | 710 | +1.43% | 5,600 | - | +0.14% | - | - |
| 11/21 | 710 | 710 | 700 | 700 | -1.41% | 2,600 | - | -1.27% | - | - |
| 11/20 | 700 | 710 | 700 | 710 | +2.9% | 4,600 | - | 0% | - | - |
| 11/19 | 700 | 710 | 690 | 690 | 0% | 3,600 | - | -2.82% | - | - |
| 11/16 | 690 | 700 | 690 | 690 | +1.47% | 3,300 | - | -2.95% | - | - |
| 11/15 | 650 | 680 | 650 | 680 | +4.62% | 3,900 | - | -4.36% | - | - |
| 11/14 | 670 | 670 | 650 | 650 | -1.52% | 8,300 | - | -8.71% | - | - |
| 11/13 | 670 | 670 | 660 | 660 | -1.49% | 3,700 | - | -7.69% | - | - |
| 11/12 | 690 | 690 | 660 | 670 | -2.9% | 18,000 | - | -6.69% | - | - |
| 11/09 | 690 | 700 | 690 | 690 | -1.43% | 6,200 | - | -4.17% | - | - |
| 11/08 | 690 | 700 | 690 | 700 | -1.41% | 7,600 | - | -2.78% | - | - |
| 11/07 | 720 | 720 | 700 | 710 | 0% | 13,600 | - | -1.53% | - | - |
| 11/06 | 720 | 720 | 700 | 710 | 0% | 17,500 | - | -1.66% | - | - |
| 11/05 | 730 | 740 | 710 | 710 | -4.05% | 11,600 | - | -1.8% | - | - |
| 11/02 | 730 | 740 | 730 | 740 | 0% | 4,100 | - | +2.21% | - | - |
| 11/01 | 730 | 740 | 720 | 740 | +1.37% | 3,600 | - | +2.21% | - | - |
| 10/31 | 730 | 730 | 720 | 730 | +2.82% | 4,900 | - | +0.69% | - | - |
| 10/30 | 720 | 730 | 710 | 710 | -1.39% | 3,100 | - | -2.2% | - | - |
