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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 1,220 | 1,220 | 1,190 | 1,190 | -2.46% | 600 | 17億8500万 | -3.09% | 18.3 | 0.56 |
| 03/28 | 1,220 | 1,220 | 1,220 | 1,220 | -2.4% | 500 | 18億3000万 | -0.49% | 18.77 | 0.58 |
| 03/27 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | 18億7500万 | +2.12% | 19.23 | 0.59 |
| 03/26 | 1,270 | 1,270 | 1,250 | 1,250 | -1.57% | 1,400 | 18億7500万 | +2.46% | 19.23 | 0.59 |
| 03/25 | 1,260 | 1,270 | 1,260 | 1,270 | +1.6% | 2,400 | 19億500万 | +4.7% | 19.53 | 0.6 |
| 03/22 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 500 | 18億7500万 | +3.65% | 19.23 | 0.59 |
| 03/21 | 1,240 | 1,250 | 1,240 | 1,250 | -0.79% | 1,000 | 18億7500万 | +3.91% | 19.23 | 0.59 |
| 03/19 | 1,260 | 1,260 | 1,250 | 1,260 | +3.28% | 800 | 18億9000万 | +5% | 19.38 | 0.59 |
| 03/18 | 1,240 | 1,240 | 1,220 | 1,220 | -1.61% | 600 | 18億3000万 | +1.67% | 18.77 | 0.58 |
| 03/15 | 1,240 | 1,250 | 1,240 | 1,240 | +0.81% | 600 | 18億6000万 | +3.33% | 19.07 | 0.59 |
| 03/14 | 1,230 | 1,230 | 1,230 | 1,230 | -1.6% | 300 | 18億4500万 | +2.41% | 18.92 | 0.58 |
| 03/13 | 1,250 | 1,270 | 1,220 | 1,250 | +0.81% | 1,300 | 18億7500万 | +3.99% | 19.23 | 0.59 |
| 03/12 | 1,270 | 1,270 | 1,240 | 1,240 | -2.36% | 200 | 18億6000万 | +3.16% | 19.07 | 0.59 |
| 03/11 | 1,270 | 1,280 | 1,270 | 1,270 | 0% | 1,300 | 19億500万 | +5.66% | 19.53 | 0.6 |
| 03/08 | 1,270 | 1,270 | 1,260 | 1,270 | +4.1% | 2,600 | 19億500万 | +5.75% | 19.53 | 0.6 |
| 03/07 | 1,230 | 1,230 | 1,220 | 1,220 | +1.67% | 300 | 18億3000万 | +1.67% | 18.77 | 0.58 |
| 03/06 | 1,210 | 1,220 | 1,200 | 1,200 | -0.83% | 400 | 18億 | 0% | 18.46 | 0.57 |
| 03/05 | 1,230 | 1,230 | 1,190 | 1,210 | -2.42% | 1,100 | 18億1500万 | +0.67% | 18.61 | 0.57 |
| 03/04 | 1,210 | 1,240 | 1,210 | 1,240 | +3.33% | 1,100 | 18億6000万 | +2.99% | 19.07 | 0.59 |
| 03/01 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | 18億 | -0.33% | 18.46 | 0.57 |
| 02/28 | 1,190 | 1,210 | 1,190 | 1,200 | -1.64% | 700 | 18億 | -0.5% | 18.46 | 0.57 |
| 02/27 | 1,170 | 1,220 | 1,170 | 1,220 | +3.39% | 1,600 | 18億3000万 | +0.99% | 18.77 | 0.58 |
| 02/26 | 1,180 | 1,180 | 1,160 | 1,180 | 0% | 1,000 | 17億7000万 | -2.48% | 18.15 | 0.56 |
| 02/25 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 200 | 17億7000万 | -2.72% | 18.15 | 0.56 |
| 02/22 | 1,180 | 1,180 | 1,180 | 1,180 | +1.72% | 500 | 17億7000万 | -2.96% | 18.15 | 0.56 |
| 02/21 | 1,160 | 1,170 | 1,160 | 1,160 | 0% | 1,300 | 17億4000万 | -4.84% | 17.84 | 0.55 |
| 02/20 | 1,150 | 1,160 | 1,140 | 1,160 | +1.75% | 800 | 17億4000万 | -5.15% | 17.84 | 0.55 |
| 02/19 | 1,090 | 1,140 | 1,090 | 1,140 | +4.59% | 1,100 | 17億1000万 | -7.09% | 17.54 | 0.54 |
| 02/18 | 1,090 | 1,110 | 1,090 | 1,090 | 0% | 1,200 | 16億3500万 | -11.38% | 16.77 | 0.51 |
| 02/15 | 1,150 | 1,150 | 1,060 | 1,090 | -6.84% | 5,300 | 16億3500万 | -11.81% | 16.77 | 0.51 |
| 02/14 | 1,190 | 1,190 | 1,170 | 1,170 | -1.68% | 1,100 | 17億5500万 | -5.65% | 18 | 0.55 |
| 02/13 | 1,210 | 1,210 | 1,170 | 1,190 | -4.03% | 3,300 | 17億8500万 | -4.19% | 18.3 | 0.56 |
| 02/12 | 1,240 | 1,240 | 1,210 | 1,240 | 0% | 800 | 18億6000万 | -0.16% | 19.07 | 0.59 |
| 02/08 | 1,250 | 1,250 | 1,220 | 1,240 | -1.59% | 2,600 | 18億6000万 | -0.08% | 19.07 | 0.59 |
| 02/07 | 1,250 | 1,260 | 1,240 | 1,260 | 0% | 400 | 18億9000万 | +1.61% | 19.38 | 0.59 |
| 02/06 | 1,240 | 1,260 | 1,240 | 1,260 | +1.61% | 1,400 | 18億9000万 | +1.94% | 19.38 | 0.59 |
| 02/05 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 800 | 18億6000万 | +0.65% | 19.07 | 0.59 |
| 02/04 | 1,260 | 1,270 | 1,230 | 1,240 | 0% | 4,100 | 18億6000万 | +1.14% | 19.07 | 0.59 |
| 02/01 | 1,240 | 1,250 | 1,240 | 1,240 | 0% | 1,100 | 18億6000万 | +1.47% | 19.07 | 0.59 |
| 01/31 | 1,240 | 1,240 | 1,230 | 1,240 | 0% | 700 | 18億6000万 | +1.72% | 19.07 | 0.59 |
| 01/30 | 1,240 | 1,240 | 1,220 | 1,240 | 0% | 2,000 | 18億6000万 | +2.06% | 19.07 | 0.59 |
| 01/29 | 1,240 | 1,250 | 1,240 | 1,240 | -0.8% | 1,200 | 18億6000万 | +2.48% | 19.07 | 0.59 |
| 01/28 | 1,260 | 1,270 | 1,250 | 1,250 | 0% | 600 | 18億7500万 | +3.65% | 19.23 | 0.59 |
| 01/25 | 1,250 | 1,260 | 1,250 | 1,250 | 0% | 1,200 | 18億7500万 | +4.08% | 19.23 | 0.59 |
| 01/24 | 1,230 | 1,250 | 1,230 | 1,250 | 0% | 700 | 18億7500万 | +4.52% | 19.23 | 0.59 |
| 01/23 | 1,270 | 1,270 | 1,240 | 1,250 | -1.57% | 2,300 | 18億7500万 | +4.87% | 19.23 | 0.59 |
| 01/22 | 1,250 | 1,300 | 1,250 | 1,270 | +0.79% | 4,100 | 19億500万 | +6.9% | 19.53 | 0.6 |
| 01/21 | 1,260 | 1,260 | 1,250 | 1,260 | 0% | 1,500 | 18億9000万 | +6.42% | 19.38 | 0.59 |
| 01/18 | 1,260 | 1,260 | 1,250 | 1,260 | +0.8% | 1,100 | 18億9000万 | +6.78% | 19.38 | 0.59 |
| 01/17 | 1,240 | 1,260 | 1,240 | 1,250 | 0% | 500 | 18億7500万 | +6.2% | 19.23 | 0.59 |
| 01/16 | 1,260 | 1,260 | 1,250 | 1,250 | -0.79% | 400 | 18億7500万 | +6.47% | 19.23 | 0.59 |
| 01/15 | 1,250 | 1,260 | 1,220 | 1,260 | +3.28% | 1,600 | 18億9000万 | +7.6% | 19.38 | 0.59 |
| 01/11 | 1,240 | 1,240 | 1,210 | 1,220 | -0.81% | 1,200 | 18億3000万 | +4.45% | 18.77 | 0.58 |
| 01/10 | 1,230 | 1,260 | 1,220 | 1,230 | +1.65% | 1,400 | 18億4500万 | +5.58% | 18.92 | 0.58 |
| 01/09 | 1,210 | 1,220 | 1,200 | 1,210 | +0.83% | 1,800 | 18億1500万 | +4.22% | 18.61 | 0.57 |
| 01/08 | 1,200 | 1,210 | 1,200 | 1,200 | -0.83% | 600 | 18億 | +3.81% | 18.46 | 0.57 |
| 01/07 | 1,230 | 1,230 | 1,210 | 1,210 | 0% | 1,200 | 18億1500万 | +4.94% | 18.61 | 0.57 |
| 01/04 | 1,210 | 1,230 | 1,210 | 1,210 | +0.83% | 1,600 | 18億1500万 | +5.4% | 18.61 | 0.57 |
| 2012 |
| 12/28 | 1,170 | 1,200 | 1,170 | 1,200 | +1.69% | 1,600 | - | +4.99% | - | - |
| 12/27 | 1,150 | 1,180 | 1,140 | 1,180 | +3.51% | 1,400 | - | +3.69% | - | - |
| 12/26 | 1,130 | 1,140 | 1,130 | 1,140 | +2.7% | 1,200 | - | +0.62% | - | - |
| 12/25 | 1,150 | 1,150 | 1,110 | 1,110 | -2.63% | 2,700 | - | -1.77% | - | - |
| 12/21 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 1,900 | - | +1.15% | - | - |
| 12/20 | 1,140 | 1,160 | 1,140 | 1,160 | +2.65% | 700 | - | +3.29% | - | - |
| 12/19 | 1,150 | 1,170 | 1,130 | 1,130 | +0.89% | 1,100 | - | +1.07% | - | - |
| 12/18 | 1,130 | 1,130 | 1,110 | 1,120 | -1.75% | 1,900 | - | +0.45% | - | - |
| 12/17 | 1,120 | 1,140 | 1,120 | 1,140 | +1.79% | 600 | - | +2.43% | - | - |
| 12/14 | 1,100 | 1,120 | 1,100 | 1,120 | -1.75% | 2,700 | - | +0.81% | - | - |
| 12/13 | 1,160 | 1,160 | 1,140 | 1,140 | 0% | 1,500 | - | +2.7% | - | - |
| 12/12 | 1,150 | 1,150 | 1,140 | 1,140 | 0% | 300 | - | +2.8% | - | - |
| 12/11 | 1,180 | 1,180 | 1,140 | 1,140 | -3.39% | 400 | - | +2.7% | - | - |
| 12/10 | 1,150 | 1,180 | 1,150 | 1,180 | +2.61% | 500 | - | +6.12% | - | - |
| 12/07 | 1,170 | 1,170 | 1,140 | 1,150 | -3.36% | 1,000 | - | +3.32% | - | - |
| 12/06 | 1,160 | 1,190 | 1,160 | 1,190 | +1.71% | 400 | - | +6.63% | - | - |
| 12/05 | 1,240 | 1,250 | 1,170 | 1,170 | -1.68% | 9,200 | - | +4.93% | - | - |
| 12/04 | 1,160 | 1,190 | 1,150 | 1,190 | +1.71% | 1,700 | - | +6.63% | - | - |
| 12/03 | 1,160 | 1,170 | 1,160 | 1,170 | +1.74% | 300 | - | +5.03% | - | - |
| 11/30 | 1,130 | 1,150 | 1,130 | 1,150 | +1.77% | 600 | - | +3.23% | - | - |
| 11/29 | 1,110 | 1,130 | 1,110 | 1,130 | +2.73% | 600 | - | +1.25% | - | - |
| 11/28 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 400 | - | -1.08% | - | - |
| 11/27 | 1,110 | 1,110 | 1,110 | 1,110 | +0.91% | 600 | - | 0% | - | - |
| 11/26 | 1,090 | 1,100 | 1,090 | 1,100 | +1.85% | 800 | - | -0.63% | - | - |
| 11/22 | 1,070 | 1,080 | 1,070 | 1,080 | +1.89% | 1,900 | - | -2.09% | - | - |
| 11/21 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 1,500 | - | -3.72% | - | - |
| 11/20 | 1,070 | 1,090 | 1,050 | 1,060 | -0.93% | 3,600 | - | -3.55% | - | - |
| 11/19 | 1,050 | 1,070 | 1,050 | 1,070 | +2.88% | 1,800 | - | -2.46% | - | - |
| 11/16 | 1,050 | 1,050 | 1,020 | 1,040 | 0% | 2,000 | - | -5.11% | - | - |
| 11/15 | 1,050 | 1,060 | 1,030 | 1,040 | 0% | 1,500 | - | -5.11% | - | - |
| 11/14 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 200 | - | -5.11% | - | - |
| 11/13 | 1,040 | 1,050 | 1,040 | 1,050 | -0.94% | 1,600 | - | -4.2% | - | - |
| 11/12 | 1,090 | 1,090 | 1,060 | 1,060 | -2.75% | 600 | - | -3.28% | - | - |
| 11/09 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 300 | - | -0.46% | - | - |
| 11/08 | 1,110 | 1,110 | 1,100 | 1,100 | -0.9% | 500 | - | +0.64% | - | - |
| 11/07 | 1,190 | 1,190 | 1,110 | 1,110 | -5.13% | 700 | - | +1.74% | - | - |
| 11/06 | 1,170 | 1,170 | 1,150 | 1,170 | -0.85% | 400 | - | +7.54% | - | - |
| 11/05 | 1,220 | 1,220 | 1,180 | 1,180 | -3.28% | 600 | - | +8.96% | - | - |
| 11/02 | 1,210 | 1,220 | 1,210 | 1,220 | +0.83% | 300 | - | +13.07% | - | - |
| 10/31 | 1,190 | 1,210 | 1,190 | 1,210 | +2.54% | 600 | - | +12.87% | - | - |
| 10/30 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 100 | - | +10.69% | - | - |
| 10/29 | 1,130 | 1,180 | 1,130 | 1,180 | +2.61% | 200 | - | +11.32% | - | - |
