株価チャート
2012/10/19~2013/03/25
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2013 |
03/25 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 1,000 | 28億5600万 | +11.23% | - | 0.36 |
03/22 | 990 | 1,000 | 970 | 1,000 | +1.01% | 1,800 | 28億 | +10.01% | - | 0.35 |
03/21 | 960 | 990 | 950 | 990 | +4.21% | 3,400 | 27億7200万 | +9.51% | - | 0.35 |
03/19 | 950 | 950 | 950 | 950 | +1.06% | 200 | 26億6000万 | +5.79% | - | 0.33 |
03/18 | 960 | 960 | 930 | 940 | 0% | 1,500 | 26億3200万 | +4.91% | - | 0.33 |
03/15 | 940 | 950 | 930 | 940 | -1.05% | 3,000 | 26億3200万 | +5.03% | - | 0.33 |
03/14 | 950 | 950 | 940 | 950 | 0% | 1,000 | 26億6000万 | +6.26% | - | 0.33 |
03/13 | 930 | 980 | 930 | 950 | +1.06% | 1,200 | 26億6000万 | +6.5% | - | 0.33 |
03/12 | 940 | 960 | 940 | 940 | -2.08% | 900 | 26億3200万 | +5.62% | - | 0.33 |
03/11 | 950 | 960 | 940 | 960 | +1.05% | 1,300 | 26億8800万 | +8.23% | - | 0.34 |
03/08 | 950 | 950 | 920 | 950 | 0% | 3,300 | 26億6000万 | +7.47% | - | 0.33 |
03/07 | 940 | 950 | 940 | 950 | +2.15% | 1,100 | 26億6000万 | +7.71% | - | 0.33 |
03/06 | 950 | 950 | 930 | 930 | 0% | 1,000 | 26億400万 | +5.68% | - | 0.33 |
03/05 | 940 | 940 | 930 | 930 | +1.09% | 1,700 | 26億400万 | +6.16% | - | 0.33 |
03/04 | 890 | 920 | 890 | 920 | +8.24% | 2,100 | 25億7600万 | +5.38% | - | 0.32 |
03/01 | 860 | 860 | 850 | 850 | -1.16% | 1,800 | 23億8000万 | -2.07% | - | 0.3 |
02/28 | 870 | 870 | 860 | 860 | 0% | 200 | 24億800万 | -0.92% | - | 0.3 |
02/27 | 860 | 860 | 860 | 860 | -2.27% | 400 | 24億800万 | -0.69% | - | 0.3 |
02/26 | 840 | 880 | 840 | 880 | -1.12% | 1,000 | 24億6400万 | +1.62% | - | 0.31 |
02/25 | 860 | 890 | 860 | 890 | +3.49% | 900 | 24億9200万 | +3.01% | - | 0.31 |
02/22 | 840 | 860 | 840 | 860 | +2.38% | 500 | 24億800万 | -0.23% | - | 0.3 |
02/21 | 850 | 850 | 840 | 840 | 0% | 2,900 | 23億5200万 | -2.44% | - | 0.29 |
02/20 | 850 | 850 | 840 | 840 | -1.18% | 1,400 | 23億5200万 | -2.44% | - | 0.29 |
02/19 | 840 | 850 | 840 | 850 | -3.41% | 1,600 | 23億8000万 | -1.39% | - | 0.3 |
02/18 | 880 | 880 | 880 | 880 | +7.32% | 100 | 24億6400万 | +1.85% | - | 0.31 |
02/15 | 850 | 850 | 810 | 820 | -4.65% | 2,200 | 22億9600万 | -5.09% | - | 0.29 |
02/14 | 860 | 860 | 860 | 860 | 0% | 1,400 | 24億800万 | -0.58% | - | 0.3 |
02/13 | 900 | 900 | 860 | 860 | -4.44% | 3,000 | 24億800万 | -0.58% | - | 0.3 |
02/12 | 910 | 910 | 880 | 900 | -1.1% | 1,100 | 25億2000万 | +3.93% | - | 0.32 |
02/08 | 910 | 910 | 880 | 910 | 0% | 1,300 | 25億4800万 | +5.32% | - | 0.32 |
02/07 | 910 | 910 | 910 | 910 | 0% | 300 | 25億4800万 | +5.81% | - | 0.32 |
02/06 | 890 | 910 | 880 | 910 | +3.41% | 1,800 | 25億4800万 | +6.18% | - | 0.32 |
02/05 | 880 | 880 | 870 | 880 | 0% | 700 | 24億6400万 | +3.17% | - | 0.31 |
02/04 | 860 | 890 | 860 | 880 | 0% | 1,800 | 24億6400万 | +3.41% | - | 0.31 |
02/01 | 900 | 900 | 860 | 880 | -3.3% | 2,000 | 24億6400万 | +3.77% | - | 0.31 |
01/31 | 910 | 910 | 910 | 910 | +2.25% | 200 | 25億4800万 | +7.69% | - | 0.32 |
01/30 | 830 | 890 | 830 | 890 | +5.95% | 1,900 | 24億9200万 | +5.83% | - | 0.31 |
01/29 | 830 | 850 | 830 | 840 | 0% | 600 | 23億5200万 | +0.36% | - | 0.29 |
01/28 | 830 | 850 | 810 | 840 | +3.7% | 3,600 | 23億5200万 | +0.48% | - | 0.29 |
01/25 | 810 | 810 | 810 | 810 | -2.41% | 500 | 22億6800万 | -2.99% | - | 0.28 |
01/24 | 830 | 830 | 780 | 830 | 0% | 1,300 | 23億2400万 | -0.6% | - | 0.29 |
01/23 | 840 | 840 | 820 | 830 | -1.19% | 2,300 | 23億2400万 | -0.36% | - | 0.29 |
01/22 | 850 | 850 | 840 | 840 | 0% | 700 | 23億5200万 | +1.33% | - | 0.29 |
01/21 | 850 | 850 | 840 | 840 | 0% | 1,500 | 23億5200万 | +1.94% | - | 0.29 |
01/18 | 840 | 840 | 840 | 840 | 0% | 500 | 23億5200万 | +2.56% | - | 0.29 |
01/17 | 840 | 850 | 830 | 840 | 0% | 1,800 | 23億5200万 | +3.19% | - | 0.29 |
01/16 | 880 | 880 | 840 | 840 | -3.45% | 2,700 | 23億5200万 | +3.83% | - | 0.29 |
01/15 | 890 | 900 | 870 | 870 | -2.25% | 7,200 | 24億3600万 | +8.07% | - | 0.31 |
01/11 | 870 | 940 | 860 | 890 | +2.3% | 6,900 | 24億9200万 | +11.25% | - | 0.31 |
01/10 | 870 | 870 | 850 | 870 | +2.35% | 2,500 | 24億3600万 | +9.57% | - | 0.31 |
01/09 | 830 | 850 | 830 | 850 | -2.3% | 400 | 23億8000万 | +7.87% | - | 0.3 |
01/08 | 870 | 870 | 870 | 870 | 0% | 200 | 24億3600万 | +11.11% | - | 0.31 |
01/07 | 860 | 870 | 850 | 870 | +2.35% | 3,700 | 24億3600万 | +11.97% | - | 0.31 |
01/04 | 830 | 860 | 830 | 850 | +2.41% | 1,700 | 23億8000万 | +10.39% | - | 0.3 |
2012 |
12/28 | 830 | 830 | 830 | 830 | 0% | 200 | - | +8.64% | - | - |
12/27 | 810 | 830 | 800 | 830 | +2.47% | 900 | - | +9.35% | - | - |
12/26 | 800 | 810 | 800 | 810 | -1.22% | 1,100 | - | +7.57% | - | - |
12/25 | 820 | 820 | 820 | 820 | +2.5% | 1,300 | - | +9.63% | - | - |
12/21 | 820 | 850 | 800 | 800 | -1.23% | 1,100 | - | +7.67% | - | - |
12/20 | 810 | 810 | 810 | 810 | 0% | 500 | - | +9.76% | - | - |
12/19 | 800 | 810 | 780 | 810 | +1.25% | 4,100 | - | +10.5% | - | - |
12/18 | 800 | 800 | 800 | 800 | -1.23% | 2,400 | - | +9.89% | - | - |
12/17 | 820 | 820 | 810 | 810 | -1.22% | 200 | - | +11.88% | - | - |
12/14 | 850 | 850 | 820 | 820 | +1.23% | 1,000 | - | +13.89% | - | - |
12/13 | 870 | 870 | 800 | 810 | +5.19% | 5,800 | - | +13.29% | - | - |
12/12 | 740 | 770 | 740 | 770 | +5.48% | 4,000 | - | +8.3% | - | - |
12/11 | 720 | 730 | 720 | 730 | +1.39% | 1,700 | - | +3.11% | - | - |
12/10 | 730 | 730 | 720 | 720 | 0% | 1,400 | - | +1.84% | - | - |
12/07 | 710 | 720 | 710 | 720 | +1.41% | 1,300 | - | +1.84% | - | - |
12/05 | 710 | 710 | 700 | 710 | -1.39% | 3,100 | - | +0.57% | - | - |
12/04 | 730 | 730 | 720 | 720 | -1.37% | 1,700 | - | +1.98% | - | - |
12/03 | 740 | 740 | 730 | 730 | -1.35% | 700 | - | +3.55% | - | - |
11/30 | 740 | 740 | 740 | 740 | 0% | 1,000 | - | +5.11% | - | - |
11/29 | 740 | 740 | 740 | 740 | +1.37% | 100 | - | +5.41% | - | - |
11/28 | 730 | 750 | 730 | 730 | 0% | 3,900 | - | +4.29% | - | - |
11/27 | 720 | 730 | 720 | 730 | +2.82% | 2,500 | - | +4.43% | - | - |
11/26 | 700 | 720 | 700 | 710 | +1.43% | 8,300 | - | +1.72% | - | - |
11/22 | 700 | 700 | 700 | 700 | 0% | 400 | - | +0.29% | - | - |
11/21 | 700 | 700 | 700 | 700 | 0% | 600 | - | +0.29% | - | - |
11/20 | 700 | 710 | 690 | 700 | +1.45% | 600 | - | +0.14% | - | - |
11/19 | 690 | 700 | 690 | 690 | +1.47% | 600 | - | -1.43% | - | - |
11/16 | 680 | 680 | 680 | 680 | -1.45% | 100 | - | -2.86% | - | - |
11/14 | 690 | 690 | 690 | 690 | +1.47% | 600 | - | -1.57% | - | - |
11/13 | 690 | 690 | 680 | 680 | -1.45% | 200 | - | -3.27% | - | - |
11/12 | 690 | 690 | 690 | 690 | 0% | 100 | - | -2.13% | - | - |
11/09 | 690 | 690 | 690 | 690 | -1.43% | 100 | - | -2.27% | - | - |
11/08 | 700 | 700 | 700 | 700 | +1.45% | 100 | - | -0.99% | - | - |
11/07 | 690 | 700 | 690 | 690 | -1.43% | 800 | - | -2.54% | - | - |
11/06 | 700 | 700 | 700 | 700 | -1.41% | 600 | - | -1.41% | - | - |
11/05 | 710 | 710 | 710 | 710 | 0% | 200 | - | -0.28% | - | - |
11/01 | 700 | 710 | 700 | 710 | +1.43% | 700 | - | -0.56% | - | - |
10/31 | 710 | 710 | 700 | 700 | -1.41% | 200 | - | -2.1% | - | - |
10/30 | 710 | 710 | 710 | 710 | 0% | 200 | - | -1.11% | - | - |
10/29 | 710 | 720 | 710 | 710 | +1.43% | 900 | - | -1.53% | - | - |
10/26 | 700 | 710 | 700 | 700 | 0% | 5,800 | - | -3.31% | - | - |
10/25 | 700 | 700 | 700 | 700 | 0% | 100 | - | -3.71% | - | - |
10/24 | 700 | 700 | 700 | 700 | +1.45% | 100 | - | -4.11% | - | - |
10/23 | 710 | 710 | 690 | 690 | -1.43% | 800 | - | -5.99% | - | - |
10/22 | 700 | 700 | 700 | 700 | 0% | 3,800 | - | -4.89% | - | - |
10/19 | 700 | 700 | 700 | 700 | 0% | 100 | - | -5.28% | - | - |