株価チャート
2012/12/26~2013/07/29
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 |
---|
2016 | 2/1, 株式併合 5→1 |
2013 |
07/29 | 1,240 | 1,240 | 1,240 | 1,240 | -4.25% | 1,600 | 22億3051万 | -2.13% | 24.32 | 0.78 |
07/26 | 1,305 | 1,325 | 1,295 | 1,295 | -0.38% | 1,400 | 23億2944万 | +1.97% | 25.4 | 0.81 |
07/25 | 1,350 | 1,350 | 1,300 | 1,300 | -1.89% | 2,000 | 23億3844万 | +2.36% | 25.49 | 0.82 |
07/23 | 1,325 | 1,325 | 1,325 | 1,325 | -0.38% | 200 | 23億8341万 | +4.58% | 25.98 | 0.83 |
07/22 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 200 | 23億9240万 | +5.06% | 26.08 | 0.83 |
07/17 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 200 | 23億9240万 | +5.3% | 26.08 | 0.83 |
07/16 | 1,345 | 1,345 | 1,310 | 1,330 | +4.31% | 600 | 23億9240万 | +5.22% | 26.08 | 0.83 |
07/12 | 1,275 | 1,275 | 1,275 | 1,275 | +2.82% | 1,800 | 22億9347万 | +0.79% | 25 | 0.8 |
07/11 | 1,240 | 1,240 | 1,240 | 1,240 | -1.59% | 400 | 22億3051万 | -2.36% | 24.32 | 0.78 |
07/10 | 1,270 | 1,270 | 1,260 | 1,260 | -3.82% | 1,000 | 22億6648万 | -1.25% | 24.71 | 0.79 |
07/09 | 1,255 | 1,310 | 1,255 | 1,310 | +4.8% | 800 | 23億5642万 | +1.95% | 25.69 | 0.82 |
07/03 | 1,250 | 1,250 | 1,250 | 1,250 | +1.21% | 600 | 22億4850万 | -3.03% | 24.51 | 0.78 |
07/01 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 1,000 | 22億2151万 | -4.93% | 24.22 | 0.78 |
06/28 | 1,235 | 1,235 | 1,235 | 1,235 | +2.92% | 1,800 | 22億2151万 | -5.44% | 24.22 | 0.78 |
06/27 | 1,225 | 1,225 | 1,200 | 1,200 | -4% | 1,200 | 21億5856万 | -8.61% | 23.53 | 0.75 |
06/26 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 1,000 | 22億4850万 | -5.23% | 24.51 | 0.78 |
06/25 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 1,400 | 22億4850万 | -5.45% | 24.51 | 0.78 |
06/24 | 1,250 | 1,250 | 1,245 | 1,250 | 0% | 600 | 22億4850万 | -5.59% | 24.51 | 0.78 |
06/21 | 1,250 | 1,250 | 1,235 | 1,250 | 0% | 2,200 | 22億4850万 | -5.66% | 24.51 | 0.78 |
06/20 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 800 | 22億4850万 | -5.66% | 24.51 | 0.78 |
06/19 | 1,250 | 1,250 | 1,250 | 1,250 | +2.04% | 200 | 22億4850万 | -5.59% | 24.51 | 0.78 |
06/17 | 1,230 | 1,230 | 1,225 | 1,225 | -2.78% | 600 | 22億353万 | -7.41% | 24.02 | 0.77 |
06/12 | 1,260 | 1,260 | 1,260 | 1,260 | -3.08% | 200 | 22億6648万 | -4.76% | 24.71 | 0.79 |
06/05 | 1,300 | 1,300 | 1,300 | 1,300 | +5.69% | 400 | 23億3844万 | -1.52% | 25.49 | 0.82 |
06/04 | 1,230 | 1,230 | 1,230 | 1,230 | -6.11% | 200 | 22億1252万 | -6.53% | 24.12 | 0.77 |
05/31 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 200 | 23億5642万 | -0.38% | 25.69 | 0.82 |
05/29 | 1,250 | 1,300 | 1,250 | 1,300 | +4.84% | 1,000 | 23億3844万 | -0.76% | 25.49 | 0.82 |
05/28 | 1,320 | 1,350 | 1,240 | 1,240 | -3.88% | 2,000 | 22億3051万 | -5.05% | 24.32 | 0.78 |
05/27 | 1,290 | 1,290 | 1,290 | 1,290 | +2.79% | 6,000 | 23億2045万 | -1.07% | 25.3 | 0.81 |
05/24 | 1,270 | 1,270 | 1,215 | 1,255 | -7.04% | 4,600 | 22億5749万 | -3.54% | 24.61 | 0.79 |
05/23 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | 24億2838万 | +3.93% | 26.47 | 0.85 |
05/20 | 1,400 | 1,400 | 1,350 | 1,350 | -3.57% | 800 | 24億2838万 | +4.41% | 26.47 | 0.85 |
05/15 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 200 | 25億1832万 | +8.7% | 27.46 | 0.88 |
05/14 | 1,450 | 1,450 | 1,410 | 1,410 | -5.05% | 800 | 25億3630万 | +10.16% | 27.65 | 0.88 |
05/13 | 1,485 | 1,485 | 1,485 | 1,485 | +5.69% | 200 | 26億7121万 | +16.75% | 29.12 | 0.93 |
05/10 | 1,405 | 1,405 | 1,405 | 1,405 | -6.33% | 200 | 25億2731万 | +11.42% | 27.55 | 0.88 |
05/08 | 1,425 | 1,500 | 1,425 | 1,500 | +7.14% | 1,400 | 26億9820万 | +19.71% | 29.42 | 0.94 |
05/01 | 1,370 | 1,400 | 1,370 | 1,400 | -0.36% | 800 | 25億1832万 | +12.81% | 27.46 | 0.88 |
04/30 | 1,405 | 1,405 | 1,405 | 1,405 | +2.93% | 4,600 | 25億2731万 | +14.04% | 27.55 | 0.88 |
04/26 | 1,350 | 1,365 | 1,350 | 1,365 | +3.02% | 1,400 | 24億5536万 | +11.61% | 26.77 | 0.86 |
04/25 | 1,325 | 1,325 | 1,325 | 1,325 | +2.71% | 1,600 | 23億8341万 | +8.96% | 25.98 | 0.83 |
04/24 | 1,275 | 1,290 | 1,275 | 1,290 | 0% | 600 | 23億2045万 | +6.61% | 25.3 | 0.81 |
04/23 | 1,290 | 1,290 | 1,290 | 1,290 | +3.2% | 200 | 23億2045万 | +7.05% | 25.3 | 0.81 |
04/19 | 1,225 | 1,250 | 1,225 | 1,250 | +2.04% | 5,000 | 22億4850万 | +3.99% | 24.51 | 0.78 |
04/18 | 1,225 | 1,225 | 1,225 | 1,225 | +0.41% | 200 | 22億353万 | +2.17% | 24.02 | 0.77 |
04/17 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 600 | 21億9453万 | +2.01% | 23.93 | 0.77 |
04/15 | 1,220 | 1,220 | 1,220 | 1,220 | +2.09% | 400 | 21億9453万 | +2.09% | 23.93 | 0.77 |
04/12 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 400 | 21億4956万 | +0.17% | 23.44 | 0.75 |
04/11 | 1,195 | 1,195 | 1,195 | 1,195 | -0.42% | 600 | 21億4956万 | +0.25% | 23.44 | 0.75 |
04/09 | 1,220 | 1,220 | 1,200 | 1,200 | +0.84% | 1,000 | 21億5856万 | +0.84% | 23.53 | 0.75 |
04/04 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 200 | 21億4057万 | +0.08% | 23.34 | 0.75 |
04/02 | 1,190 | 1,190 | 1,190 | 1,190 | -1.24% | 400 | 21億4057万 | +0.17% | 23.34 | 0.75 |
04/01 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 200 | 21億6755万 | +1.52% | 23.63 | 0.76 |
03/29 | 1,205 | 1,205 | 1,205 | 1,205 | -0.82% | 200 | 21億6755万 | +1.6% | 23.63 | 0.76 |
03/28 | 1,215 | 1,215 | 1,215 | 1,215 | +1.25% | 1,600 | 21億8554万 | +2.53% | 23.83 | 0.76 |
03/27 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 200 | 21億5856万 | +1.44% | 23.53 | 0.75 |
03/26 | 1,210 | 1,210 | 1,210 | 1,210 | +0.41% | 200 | 21億7654万 | +2.28% | 23.73 | 0.76 |
03/25 | 1,220 | 1,220 | 1,205 | 1,205 | 0% | 1,400 | 21億6755万 | +1.77% | 23.63 | 0.76 |
03/22 | 1,210 | 1,210 | 1,205 | 1,205 | 0% | 400 | 21億6755万 | +1.69% | 23.63 | 0.76 |
03/19 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 600 | 21億6755万 | +1.6% | 23.63 | 0.76 |
03/18 | 1,205 | 1,205 | 1,205 | 1,205 | +0.42% | 200 | 21億6755万 | +1.43% | 23.63 | 0.76 |
03/14 | 1,200 | 1,200 | 1,200 | 1,200 | +1.69% | 200 | 21億5856万 | +0.84% | 23.53 | 0.75 |
03/13 | 1,205 | 1,205 | 1,180 | 1,180 | -0.42% | 800 | 21億2258万 | -1.01% | 23.14 | 0.74 |
03/12 | 1,185 | 1,190 | 1,185 | 1,185 | -0.42% | 1,000 | 21億3157万 | -0.84% | 23.24 | 0.74 |
03/11 | 1,190 | 1,190 | 1,190 | 1,190 | +1.71% | 200 | 21億4057万 | -0.67% | 23.34 | 0.75 |
03/07 | 1,175 | 1,175 | 1,170 | 1,170 | -0.43% | 400 | 21億459万 | -2.58% | 22.94 | 0.73 |
03/06 | 1,170 | 1,195 | 1,170 | 1,175 | -2.89% | 1,800 | 21億1359万 | -2.41% | 23.04 | 0.74 |
03/05 | 1,195 | 1,210 | 1,195 | 1,210 | +3.86% | 800 | 21億7654万 | +0.25% | 23.73 | 0.76 |
03/04 | 1,180 | 1,180 | 1,165 | 1,165 | -0.43% | 2,400 | 20億9560万 | -3.64% | 22.85 | 0.73 |
02/28 | 1,170 | 1,170 | 1,170 | 1,170 | -1.68% | 1,800 | 21億459万 | -3.47% | 22.94 | 0.73 |
02/27 | 1,190 | 1,190 | 1,190 | 1,190 | +1.28% | 200 | 21億4057万 | -2.06% | 23.34 | 0.75 |
02/26 | 1,170 | 1,175 | 1,170 | 1,175 | +1.29% | 400 | 21億1359万 | -3.45% | 23.04 | 0.74 |
02/25 | 1,160 | 1,160 | 1,160 | 1,160 | +0.43% | 800 | 20億8660万 | -4.92% | 22.75 | 0.73 |
02/22 | 1,155 | 1,155 | 1,125 | 1,155 | -0.86% | 2,400 | 20億7761万 | -5.64% | 22.65 | 0.72 |
02/21 | 1,165 | 1,165 | 1,165 | 1,165 | -0.43% | 200 | 20億9560万 | -5.13% | 22.85 | 0.73 |
02/20 | 1,160 | 1,170 | 1,160 | 1,170 | 0% | 1,400 | 21億459万 | -5.03% | 22.94 | 0.73 |
02/19 | 1,170 | 1,170 | 1,170 | 1,170 | -0.43% | 200 | 21億459万 | -5.26% | 22.94 | 0.73 |
02/15 | 1,255 | 1,255 | 1,175 | 1,175 | 0% | 1,600 | 21億1359万 | -5.09% | 23.04 | 0.74 |
02/14 | 1,175 | 1,175 | 1,175 | 1,175 | +1.73% | 400 | 21億1359万 | -5.24% | 23.04 | 0.74 |
02/13 | 1,200 | 1,200 | 1,155 | 1,155 | -4.94% | 1,400 | 20億7761万 | -7.08% | 22.65 | 0.72 |
02/12 | 1,215 | 1,215 | 1,215 | 1,215 | -2.02% | 200 | 21億8554万 | -2.57% | 23.83 | 0.76 |
02/07 | 1,215 | 1,240 | 1,215 | 1,240 | +1.22% | 600 | 22億3051万 | -0.56% | 24.32 | 0.78 |
02/06 | 1,225 | 1,225 | 1,225 | 1,225 | -0.81% | 400 | 22億353万 | -1.69% | 24.02 | 0.77 |
01/31 | 1,235 | 1,235 | 1,235 | 1,235 | -0.4% | 200 | 22億2151万 | -0.96% | 24.22 | 0.78 |
01/29 | 1,245 | 1,245 | 1,240 | 1,240 | -1.98% | 600 | 22億3051万 | -0.56% | 24.32 | 0.78 |
01/28 | 1,265 | 1,265 | 1,265 | 1,265 | +1.61% | 1,600 | 22億7548万 | +1.36% | 24.81 | 0.79 |
01/25 | 1,245 | 1,250 | 1,245 | 1,245 | -0.8% | 1,400 | 22億3950万 | -0.08% | 24.42 | 0.78 |
01/24 | 1,260 | 1,260 | 1,255 | 1,255 | -0.4% | 800 | 22億5749万 | +0.72% | 24.61 | 0.79 |
01/23 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 200 | 22億6648万 | +1.2% | 24.71 | 0.79 |
01/22 | 1,260 | 1,260 | 1,260 | 1,260 | +0.4% | 400 | 22億6648万 | +1.37% | 24.71 | 0.79 |
01/21 | 1,275 | 1,275 | 1,255 | 1,255 | +0.4% | 400 | 22億5749万 | +1.21% | 24.61 | 0.79 |
01/17 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | 22億4850万 | +0.89% | 24.51 | 0.78 |
01/16 | 1,290 | 1,290 | 1,250 | 1,250 | 0% | 800 | 22億4850万 | +1.05% | 24.51 | 0.78 |
01/15 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 200 | 22億4850万 | +0.97% | 24.51 | 0.78 |
01/11 | 1,240 | 1,240 | 1,240 | 1,240 | +0.81% | 200 | 22億3051万 | +0.24% | 24.32 | 0.78 |
01/08 | 1,230 | 1,230 | 1,230 | 1,230 | -2.77% | 200 | 22億1252万 | -0.57% | 24.12 | 0.77 |
01/04 | 1,265 | 1,265 | 1,265 | 1,265 | +0.4% | 200 | 22億7548万 | +2.18% | 24.81 | 0.79 |
2012 |
12/28 | 1,260 | 1,260 | 1,260 | 1,260 | +0.4% | 1,600 | - | +1.94% | - | - |
12/27 | 1,245 | 1,255 | 1,235 | 1,255 | 0% | 1,200 | - | +1.7% | - | - |
12/26 | 1,255 | 1,255 | 1,255 | 1,255 | +0.8% | 200 | - | +1.78% | - | - |