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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 1,620 | 1,640 | 1,560 | 1,580 | -4.24% | 53,100 | 103億9343万 | +12.22% | 12.29 | 0.9 |
| 03/28 | 1,680 | 1,690 | 1,630 | 1,650 | -2.94% | 40,800 | 108億5390万 | +18.36% | 12.83 | 0.94 |
| 03/27 | 1,670 | 1,710 | 1,650 | 1,700 | +1.19% | 39,700 | 111億8280万 | +23.55% | 13.22 | 0.97 |
| 03/26 | 1,680 | 1,690 | 1,660 | 1,680 | -0.59% | 32,400 | 110億5124万 | +23.89% | 13.06 | 0.96 |
| 03/25 | 1,710 | 1,720 | 1,650 | 1,690 | -0.59% | 70,900 | 111億1702万 | +26.5% | 13.14 | 0.97 |
| 03/22 | 1,710 | 1,710 | 1,650 | 1,700 | 0% | 57,300 | 111億8280万 | +29.28% | 13.22 | 0.97 |
| 03/21 | 1,810 | 1,820 | 1,650 | 1,700 | -3.41% | 191,300 | 111億8280万 | +31.27% | 13.22 | 0.97 |
| 03/19 | 1,670 | 1,850 | 1,660 | 1,760 | +10% | 353,700 | 115億7749万 | +38.04% | 13.69 | 1.01 |
| 03/18 | 1,530 | 1,610 | 1,510 | 1,600 | +8.11% | 205,900 | 105億2499万 | +27.49% | 12.44 | 0.92 |
| 03/15 | 1,490 | 1,540 | 1,430 | 1,480 | +16.54% | 416,000 | 97億3562万 | +19.35% | 11.51 | 0.85 |
| 03/14 | 1,260 | 1,270 | 1,240 | 1,270 | +1.6% | 14,300 | 83億5421万 | +3.08% | 9.88 | 0.73 |
| 03/13 | 1,250 | 1,260 | 1,250 | 1,250 | -0.79% | 5,900 | 82億2265万 | +1.38% | 9.72 | 0.72 |
| 03/12 | 1,270 | 1,290 | 1,250 | 1,260 | -1.56% | 27,600 | 82億8843万 | +1.94% | 9.8 | 0.72 |
| 03/11 | 1,260 | 1,280 | 1,250 | 1,280 | +2.4% | 11,500 | 84億1999万 | +3.39% | 9.95 | 0.73 |
| 03/08 | 1,270 | 1,280 | 1,240 | 1,250 | -0.79% | 21,900 | 82億2265万 | +0.97% | 9.72 | 0.72 |
| 03/07 | 1,280 | 1,280 | 1,250 | 1,260 | 0% | 20,000 | 82億8843万 | +1.86% | 9.8 | 0.72 |
| 03/06 | 1,240 | 1,270 | 1,240 | 1,260 | +0.8% | 20,100 | 82億8843万 | +1.94% | 9.8 | 0.72 |
| 03/05 | 1,250 | 1,250 | 1,240 | 1,250 | 0% | 9,400 | 82億2265万 | +1.21% | 9.72 | 0.72 |
| 03/04 | 1,240 | 1,260 | 1,240 | 1,250 | +0.81% | 25,800 | 82億2265万 | +1.21% | 9.72 | 0.72 |
| 03/01 | 1,230 | 1,250 | 1,220 | 1,240 | 0% | 12,900 | 81億5687万 | +0.4% | 9.64 | 0.71 |
| 02/28 | 1,230 | 1,240 | 1,220 | 1,240 | +1.64% | 14,800 | 81億5687万 | +0.4% | 9.64 | 0.71 |
| 02/27 | 1,220 | 1,220 | 1,200 | 1,220 | +0.83% | 13,000 | 80億2530万 | -1.13% | 9.49 | 0.7 |
| 02/26 | 1,200 | 1,210 | 1,190 | 1,210 | -1.63% | 15,500 | 79億5952万 | -2.18% | 9.41 | 0.69 |
| 02/25 | 1,220 | 1,230 | 1,200 | 1,230 | +2.5% | 14,000 | 80億9109万 | -0.57% | 9.57 | 0.7 |
| 02/22 | 1,180 | 1,200 | 1,170 | 1,200 | -0.83% | 12,900 | 78億9374万 | -2.83% | 9.33 | 0.69 |
| 02/21 | 1,210 | 1,210 | 1,190 | 1,210 | 0% | 6,500 | 79億5952万 | -1.94% | 9.41 | 0.69 |
| 02/20 | 1,200 | 1,230 | 1,200 | 1,210 | +1.68% | 12,400 | 79億5952万 | -1.79% | 9.41 | 0.69 |
| 02/19 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 5,000 | 78億2796万 | -3.49% | 9.25 | 0.68 |
| 02/18 | 1,200 | 1,200 | 1,180 | 1,190 | +1.71% | 12,300 | 78億2796万 | -3.57% | 9.25 | 0.68 |
| 02/15 | 1,180 | 1,240 | 1,150 | 1,170 | -2.5% | 33,600 | 76億9640万 | -5.26% | 9.1 | 0.67 |
| 02/14 | 1,200 | 1,210 | 1,190 | 1,200 | +0.84% | 15,000 | 78億9374万 | -2.83% | 9.33 | 0.69 |
| 02/13 | 1,240 | 1,240 | 1,190 | 1,190 | -5.56% | 35,200 | 78億2796万 | -3.57% | 9.25 | 0.68 |
| 02/12 | 1,250 | 1,270 | 1,240 | 1,260 | +1.61% | 19,400 | 82億8843万 | +2.11% | 9.8 | 0.72 |
| 02/08 | 1,260 | 1,270 | 1,240 | 1,240 | -2.36% | 24,600 | 81億5687万 | +0.81% | 9.64 | 0.71 |
| 02/07 | 1,290 | 1,300 | 1,260 | 1,270 | -1.55% | 44,100 | 83億5421万 | +3.67% | 9.88 | 0.73 |
| 02/06 | 1,280 | 1,300 | 1,270 | 1,290 | -3.73% | 78,900 | 84億8577万 | +5.74% | 10.03 | 0.74 |
| 02/05 | 1,310 | 1,350 | 1,290 | 1,340 | +2.29% | 111,700 | 88億1468万 | +10.47% | 10.42 | 0.77 |
| 02/04 | 1,270 | 1,310 | 1,270 | 1,310 | +3.97% | 77,200 | 86億1734万 | +8.8% | 10.19 | 0.75 |
| 02/01 | 1,240 | 1,260 | 1,240 | 1,260 | +1.61% | 21,200 | 82億8843万 | +5.44% | 9.8 | 0.72 |
| 01/31 | 1,230 | 1,240 | 1,230 | 1,240 | +0.81% | 11,000 | 81億5687万 | +4.29% | 9.64 | 0.71 |
| 01/30 | 1,240 | 1,240 | 1,220 | 1,230 | -0.81% | 21,100 | 80億9109万 | +3.97% | 9.57 | 0.7 |
| 01/29 | 1,230 | 1,250 | 1,230 | 1,240 | -0.8% | 12,800 | 81億5687万 | +5.26% | 9.64 | 0.71 |
| 01/28 | 1,270 | 1,270 | 1,240 | 1,250 | 0% | 12,800 | 82億2265万 | +6.66% | 9.72 | 0.72 |
| 01/25 | 1,270 | 1,270 | 1,240 | 1,250 | +1.63% | 26,200 | 82億2265万 | +7.2% | 9.72 | 0.72 |
| 01/24 | 1,220 | 1,250 | 1,190 | 1,230 | 0% | 31,000 | 80億9109万 | +6.03% | 9.57 | 0.7 |
| 01/23 | 1,250 | 1,270 | 1,230 | 1,230 | -3.91% | 46,600 | 80億9109万 | +6.59% | 9.57 | 0.7 |
| 01/22 | 1,230 | 1,310 | 1,150 | 1,280 | +5.79% | 219,900 | 84億1999万 | +11.5% | 9.95 | 0.73 |
| 01/21 | 1,200 | 1,210 | 1,180 | 1,210 | +1.68% | 18,700 | 79億5952万 | +5.95% | 9.41 | 0.69 |
| 01/18 | 1,180 | 1,190 | 1,180 | 1,190 | +2.59% | 11,100 | 78億2796万 | +4.75% | 9.25 | 0.68 |
| 01/17 | 1,180 | 1,190 | 1,140 | 1,160 | -1.69% | 25,300 | 76億3062万 | +2.56% | 9.02 | 0.66 |
| 01/16 | 1,230 | 1,230 | 1,180 | 1,180 | -4.07% | 40,900 | 77億6218万 | +4.8% | 9.18 | 0.68 |
| 01/15 | 1,230 | 1,240 | 1,220 | 1,230 | +1.65% | 16,200 | 80億9109万 | +9.82% | 9.57 | 0.7 |
| 01/11 | 1,230 | 1,230 | 1,200 | 1,210 | -0.82% | 24,600 | 79億5952万 | +8.81% | 9.41 | 0.69 |
| 01/10 | 1,170 | 1,220 | 1,160 | 1,220 | +5.17% | 54,100 | 80億2530万 | +10.41% | 9.49 | 0.7 |
| 01/09 | 1,150 | 1,170 | 1,150 | 1,160 | -0.85% | 15,500 | 76億3062万 | +5.65% | 9.02 | 0.66 |
| 01/08 | 1,190 | 1,190 | 1,160 | 1,170 | -1.68% | 20,500 | 76億9640万 | +7.14% | 9.1 | 0.67 |
| 01/07 | 1,180 | 1,200 | 1,170 | 1,190 | +2.59% | 34,700 | 78億2796万 | +9.58% | 9.25 | 0.68 |
| 01/04 | 1,160 | 1,170 | 1,150 | 1,160 | +2.65% | 32,700 | 76億3062万 | +7.41% | 9.02 | 0.66 |
| 2012 |
| 12/28 | 1,140 | 1,150 | 1,120 | 1,130 | -0.88% | 27,900 | - | +5.12% | - | - |
| 12/27 | 1,120 | 1,140 | 1,110 | 1,140 | +1.79% | 37,400 | - | +6.54% | - | - |
| 12/26 | 1,110 | 1,120 | 1,100 | 1,120 | +0.9% | 15,500 | - | +5.07% | - | - |
| 12/25 | 1,110 | 1,110 | 1,090 | 1,110 | +1.83% | 20,800 | - | +4.72% | - | - |
| 12/21 | 1,110 | 1,110 | 1,080 | 1,090 | -0.91% | 20,500 | - | +3.42% | - | - |
| 12/20 | 1,100 | 1,110 | 1,090 | 1,100 | 0% | 12,900 | - | +4.96% | - | - |
| 12/19 | 1,100 | 1,110 | 1,090 | 1,100 | +0.92% | 22,700 | - | +5.67% | - | - |
| 12/18 | 1,080 | 1,090 | 1,080 | 1,090 | 0% | 12,200 | - | +5.31% | - | - |
| 12/17 | 1,110 | 1,110 | 1,080 | 1,090 | -0.91% | 22,600 | - | +5.83% | - | - |
| 12/14 | 1,100 | 1,100 | 1,080 | 1,100 | -0.9% | 16,000 | - | +7.42% | - | - |
| 12/13 | 1,100 | 1,120 | 1,100 | 1,110 | +1.83% | 18,400 | - | +9.04% | - | - |
| 12/12 | 1,090 | 1,090 | 1,070 | 1,090 | +0.93% | 10,200 | - | +7.71% | - | - |
| 12/11 | 1,100 | 1,100 | 1,060 | 1,080 | -2.7% | 33,700 | - | +7.36% | - | - |
| 12/10 | 1,090 | 1,130 | 1,080 | 1,110 | +2.78% | 52,200 | - | +10.78% | - | - |
| 12/07 | 1,060 | 1,080 | 1,050 | 1,080 | +2.86% | 48,800 | - | +8.43% | - | - |
| 12/06 | 1,030 | 1,050 | 1,020 | 1,050 | +1.94% | 23,400 | - | +5.85% | - | - |
| 12/05 | 1,040 | 1,040 | 1,020 | 1,030 | 0% | 14,800 | - | +4.25% | - | - |
| 12/04 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 5,400 | - | +4.67% | - | - |
| 12/03 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 5,300 | - | +5.91% | - | - |
| 11/30 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 9,000 | - | +5.32% | - | - |
| 11/29 | 1,020 | 1,040 | 1,020 | 1,040 | +2.97% | 5,300 | - | +6.56% | - | - |
| 11/28 | 1,040 | 1,040 | 1,010 | 1,010 | -2.88% | 27,700 | - | +3.8% | - | - |
| 11/27 | 1,040 | 1,040 | 1,000 | 1,040 | 0% | 27,600 | - | +7% | - | - |
| 11/26 | 1,040 | 1,050 | 1,030 | 1,040 | +1.96% | 11,500 | - | +7.33% | - | - |
| 11/22 | 1,030 | 1,030 | 1,020 | 1,020 | 0% | 12,900 | - | +5.59% | - | - |
| 11/21 | 1,020 | 1,030 | 1,010 | 1,020 | -0.97% | 7,900 | - | +5.81% | - | - |
| 11/20 | 970 | 1,030 | 970 | 1,030 | +6.19% | 38,700 | - | +7.07% | - | - |
| 11/19 | 970 | 970 | 960 | 970 | +2.11% | 14,500 | - | +1.25% | - | - |
| 11/16 | 950 | 960 | 940 | 950 | 0% | 10,100 | - | -0.73% | - | - |
| 11/15 | 940 | 950 | 930 | 950 | +2.15% | 4,000 | - | -0.63% | - | - |
| 11/14 | 940 | 950 | 930 | 930 | -2.11% | 3,700 | - | -2.72% | - | - |
| 11/13 | 950 | 950 | 930 | 950 | 0% | 7,000 | - | -0.73% | - | - |
| 11/12 | 940 | 960 | 940 | 950 | 0% | 4,300 | - | -0.84% | - | - |
| 11/09 | 940 | 950 | 940 | 950 | 0% | 2,500 | - | -0.94% | - | - |
| 11/08 | 950 | 950 | 930 | 950 | 0% | 10,900 | - | -1.04% | - | - |
| 11/07 | 960 | 970 | 950 | 950 | 0% | 2,800 | - | -1.04% | - | - |
| 11/06 | 980 | 980 | 950 | 950 | -2.06% | 14,700 | - | -0.94% | - | - |
| 11/05 | 980 | 980 | 960 | 970 | -1.02% | 4,200 | - | +1.04% | - | - |
| 11/02 | 960 | 980 | 950 | 980 | +2.08% | 13,100 | - | +2.08% | - | - |
| 11/01 | 950 | 960 | 930 | 960 | +1.05% | 18,400 | - | -0.1% | - | - |
| 10/31 | 950 | 950 | 930 | 950 | 0% | 23,100 | - | -1.25% | - | - |
| 10/30 | 960 | 980 | 950 | 950 | -1.04% | 13,000 | - | -1.55% | - | - |
