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 | 2,920 | 2,930 | 2,860 | 2,860 | -2.39% | 22,400 | 121億8936万 | -0.17% | 16.54 | 0.85 |
03/28 | 2,990 | 2,990 | 2,880 | 2,930 | -2.01% | 24,100 | 124億8771万 | +2.41% | 16.95 | 0.88 |
03/27 | 2,980 | 3,000 | 2,930 | 2,990 | +1.01% | 29,600 | 127億4343万 | +4.69% | 17.3 | 0.89 |
03/26 | 3,020 | 3,020 | 2,910 | 2,960 | -3.58% | 35,500 | 126億1557万 | +3.9% | 17.12 | 0.88 |
03/25 | 3,150 | 3,150 | 3,040 | 3,070 | +0.66% | 67,100 | 130億8439万 | +8.1% | 17.76 | 0.92 |
03/22 | 2,990 | 3,290 | 2,970 | 3,050 | +0.66% | 276,100 | 129億9915万 | +7.93% | 17.64 | 0.91 |
03/21 | 2,780 | 3,040 | 2,780 | 3,030 | +8.99% | 142,300 | 129億1391万 | +7.41% | 17.53 | 0.91 |
03/19 | 2,780 | 2,800 | 2,750 | 2,780 | +1.09% | 22,700 | 118億4840万 | -1.28% | 16.08 | 0.83 |
03/18 | 2,820 | 2,820 | 2,750 | 2,750 | -3.51% | 37,100 | 117億2054万 | -2.62% | 15.91 | 0.82 |
03/15 | 2,870 | 2,880 | 2,830 | 2,850 | +0.35% | 18,000 | 121億4674万 | +0.67% | 16.49 | 0.85 |
03/14 | 2,830 | 2,850 | 2,810 | 2,840 | +0.35% | 20,500 | 121億412万 | +0.14% | 16.43 | 0.85 |
03/13 | 2,870 | 2,910 | 2,810 | 2,830 | -1.74% | 36,100 | 120億6150万 | -0.35% | 16.37 | 0.85 |
03/12 | 2,900 | 2,920 | 2,860 | 2,880 | +0.7% | 46,800 | 122億7460万 | +1.27% | 16.66 | 0.86 |
03/11 | 2,830 | 2,870 | 2,810 | 2,860 | +2.14% | 32,000 | 121億8936万 | +0.39% | 16.54 | 0.85 |
03/08 | 2,840 | 2,860 | 2,800 | 2,800 | -0.71% | 33,500 | 119億3364万 | -1.93% | 16.2 | 0.84 |
03/07 | 2,830 | 2,860 | 2,820 | 2,820 | +0.36% | 25,900 | 120億1888万 | -1.57% | 16.31 | 0.84 |
03/06 | 2,800 | 2,820 | 2,780 | 2,810 | +1.08% | 40,900 | 119億7626万 | -2.23% | 16.26 | 0.84 |
03/05 | 2,910 | 2,920 | 2,760 | 2,780 | -3.81% | 51,900 | 118億4840万 | -3.3% | 16.08 | 0.83 |
03/04 | 2,960 | 2,980 | 2,860 | 2,890 | +0.35% | 88,200 | 123億1722万 | +0.31% | 16.72 | 0.86 |
03/01 | 2,830 | 2,920 | 2,810 | 2,880 | +3.97% | 83,000 | 122億7460万 | -0.07% | 16.66 | 0.86 |
02/28 | 2,820 | 2,820 | 2,760 | 2,770 | -1.42% | 30,600 | 118億578万 | -3.99% | 16.02 | 0.83 |
02/27 | 2,790 | 2,820 | 2,750 | 2,810 | +0.72% | 33,500 | 119億7626万 | -2.73% | 16.26 | 0.84 |
02/26 | 2,790 | 2,820 | 2,750 | 2,790 | -1.76% | 21,600 | 118億9102万 | -3.79% | 16.14 | 0.83 |
02/25 | 2,800 | 2,840 | 2,790 | 2,840 | +3.27% | 28,800 | 121億412万 | -2.54% | 16.43 | 0.85 |
02/22 | 2,710 | 2,780 | 2,700 | 2,750 | -0.72% | 25,000 | 117億2054万 | -6.02% | 15.91 | 0.82 |
02/21 | 2,790 | 2,820 | 2,770 | 2,770 | -1.07% | 13,700 | 118億578万 | -5.78% | 16.02 | 0.83 |
02/20 | 2,850 | 2,900 | 2,750 | 2,800 | -0.71% | 57,100 | 119億3364万 | -5.25% | 16.2 | 0.84 |
02/19 | 2,740 | 2,850 | 2,740 | 2,820 | +3.68% | 46,200 | 120億1888万 | -5.11% | 16.31 | 0.84 |
02/18 | 2,690 | 2,760 | 2,690 | 2,720 | -0.73% | 39,600 | 115億9268万 | -9.03% | 15.74 | 0.81 |
02/15 | 2,820 | 2,820 | 2,640 | 2,740 | -5.84% | 90,800 | 116億7792万 | -9.06% | 15.85 | 0.82 |
02/14 | 2,890 | 2,930 | 2,860 | 2,910 | 0% | 46,600 | 124億247万 | -4.06% | 16.83 | 0.87 |
02/13 | 2,960 | 2,970 | 2,880 | 2,910 | -2.02% | 44,500 | 124億247万 | -4.46% | 16.83 | 0.87 |
02/12 | 2,980 | 3,010 | 2,940 | 2,970 | +1.02% | 61,200 | 126億5819万 | -2.81% | 17.18 | 0.89 |
02/08 | 2,960 | 3,000 | 2,940 | 2,940 | -0.68% | 43,200 | 125億3033万 | -4.08% | 17.01 | 0.88 |
02/07 | 2,930 | 2,970 | 2,880 | 2,960 | +0.68% | 56,100 | 126億1557万 | -3.46% | 17.12 | 0.88 |
02/06 | 2,980 | 3,010 | 2,940 | 2,940 | +0.34% | 43,500 | 125億3033万 | -4.14% | 17.01 | 0.88 |
02/05 | 2,960 | 2,980 | 2,920 | 2,930 | -2.66% | 40,100 | 124億8771万 | -4.59% | 16.95 | 0.88 |
02/04 | 3,050 | 3,050 | 2,980 | 3,010 | -0.33% | 30,200 | 128億2867万 | -2.15% | 17.41 | 0.9 |
02/01 | 3,070 | 3,080 | 2,990 | 3,020 | -0.98% | 57,000 | 128億7129万 | -1.69% | 17.47 | 0.9 |
01/31 | 3,060 | 3,140 | 3,020 | 3,050 | +0.33% | 81,000 | 129億9915万 | -0.68% | 17.64 | 0.91 |
01/30 | 2,870 | 3,070 | 2,860 | 3,040 | +7.04% | 170,300 | 129億5653万 | -0.75% | 17.59 | 0.91 |
01/29 | 2,930 | 2,950 | 2,820 | 2,840 | -2.74% | 54,900 | 121億412万 | -7.01% | 16.43 | 0.85 |
01/28 | 2,950 | 2,960 | 2,900 | 2,920 | +0.34% | 34,100 | 124億4509万 | -4.23% | 16.89 | 0.87 |
01/25 | 2,950 | 2,990 | 2,900 | 2,910 | -1.69% | 54,200 | 124億247万 | -4.34% | 16.83 | 0.87 |
01/24 | 2,870 | 2,990 | 2,870 | 2,960 | +3.14% | 51,300 | 126億1557万 | -2.5% | 17.12 | 0.88 |
01/23 | 3,030 | 3,030 | 2,850 | 2,870 | -6.82% | 88,700 | 122億3198万 | -5.19% | 16.6 | 0.86 |
01/22 | 3,130 | 3,150 | 3,060 | 3,080 | -1.91% | 30,300 | 131億2701万 | +1.99% | 17.82 | 0.92 |
01/21 | 3,140 | 3,190 | 3,090 | 3,140 | 0% | 43,000 | 133億8273万 | +4.39% | 18.16 | 0.94 |
01/18 | 3,180 | 3,180 | 3,120 | 3,140 | +1.29% | 42,100 | 133億8273万 | +4.95% | 18.16 | 0.94 |
01/17 | 3,140 | 3,180 | 3,050 | 3,100 | -1.59% | 75,700 | 132億1225万 | +4.31% | 17.93 | 0.93 |
01/16 | 3,220 | 3,300 | 3,080 | 3,150 | -2.17% | 114,700 | 134億2535万 | +6.6% | 18.22 | 0.94 |
01/15 | 3,300 | 3,310 | 3,210 | 3,220 | -1.53% | 70,000 | 137億2369万 | +9.67% | 18.63 | 0.96 |
01/11 | 3,350 | 3,350 | 3,260 | 3,270 | -0.91% | 121,500 | 139億3679万 | +12.33% | 18.92 | 0.98 |
01/10 | 3,290 | 3,330 | 3,270 | 3,300 | +1.54% | 136,100 | 140億6465万 | +14.5% | 19.09 | 0.99 |
01/09 | 3,200 | 3,300 | 3,130 | 3,250 | +0.93% | 138,500 | 138億5155万 | +13.96% | 18.8 | 0.97 |
01/08 | 3,220 | 3,330 | 3,170 | 3,220 | +1.26% | 307,800 | 137億2369万 | +14.18% | 18.63 | 0.96 |
01/07 | 3,210 | 3,250 | 3,130 | 3,180 | -0.31% | 218,300 | 135億5321万 | +13.94% | 18.4 | 0.95 |
01/04 | 3,040 | 3,200 | 3,000 | 3,190 | +7.77% | 302,500 | 135億9583万 | +15.5% | 18.45 | 0.95 |
2012 |
12/28 | 2,980 | 2,990 | 2,860 | 2,960 | -1% | 106,700 | - | +8.35% | - | - |
12/27 | 3,050 | 3,050 | 2,980 | 2,990 | -1.64% | 101,100 | - | +10.29% | - | - |
12/26 | 3,040 | 3,060 | 3,010 | 3,040 | 0% | 97,800 | - | +13.01% | - | - |
12/25 | 3,050 | 3,070 | 3,000 | 3,040 | +4.11% | 180,800 | - | +13.99% | - | - |
12/21 | 3,000 | 3,020 | 2,850 | 2,920 | -2.34% | 182,800 | - | +10.52% | - | - |
12/20 | 2,930 | 3,030 | 2,890 | 2,990 | +4.55% | 383,800 | - | +14.08% | - | - |
12/19 | 2,820 | 2,900 | 2,810 | 2,860 | +2.14% | 240,100 | - | +10.34% | - | - |
12/18 | 2,730 | 2,800 | 2,730 | 2,800 | +2.56% | 101,100 | - | +8.99% | - | - |
12/17 | 2,770 | 2,780 | 2,730 | 2,730 | 0% | 64,700 | - | +7.02% | - | - |
12/14 | 2,750 | 2,770 | 2,710 | 2,730 | -1.09% | 68,900 | - | +7.73% | - | - |
12/13 | 2,770 | 2,780 | 2,740 | 2,760 | +0.36% | 78,400 | - | +9.52% | - | - |
12/12 | 2,720 | 2,770 | 2,710 | 2,750 | +1.85% | 77,600 | - | +9.78% | - | - |
12/11 | 2,720 | 2,750 | 2,690 | 2,700 | -2.17% | 69,300 | - | +8.43% | - | - |
12/10 | 2,750 | 2,820 | 2,750 | 2,760 | +0.36% | 132,700 | - | +11.43% | - | - |
12/07 | 2,640 | 2,780 | 2,640 | 2,750 | +4.17% | 249,500 | - | +11.97% | - | - |
12/06 | 2,660 | 2,700 | 2,630 | 2,640 | -1.49% | 120,000 | - | +8.33% | - | - |
12/05 | 2,680 | 2,710 | 2,640 | 2,680 | 0% | 159,400 | - | +10.79% | - | - |
12/04 | 2,620 | 2,690 | 2,590 | 2,680 | +3.47% | 207,600 | - | +11.81% | - | - |
12/03 | 2,580 | 2,640 | 2,570 | 2,590 | +1.97% | 219,900 | - | +8.92% | - | - |
11/30 | 2,580 | 2,580 | 2,510 | 2,540 | -0.78% | 93,900 | - | +7.35% | - | - |
11/29 | 2,500 | 2,560 | 2,470 | 2,560 | +4.92% | 110,500 | - | +8.57% | - | - |
11/28 | 2,480 | 2,520 | 2,440 | 2,440 | -2.4% | 68,900 | - | +3.96% | - | - |
11/27 | 2,440 | 2,500 | 2,420 | 2,500 | +2.46% | 142,000 | - | +6.7% | - | - |
11/26 | 2,490 | 2,490 | 2,430 | 2,440 | -0.81% | 52,700 | - | +4.72% | - | - |
11/22 | 2,440 | 2,470 | 2,410 | 2,460 | +1.23% | 59,500 | - | +6.13% | - | - |
11/21 | 2,450 | 2,480 | 2,410 | 2,430 | -0.82% | 55,700 | - | +5.42% | - | - |
11/20 | 2,490 | 2,530 | 2,430 | 2,450 | -0.81% | 116,600 | - | +6.8% | - | - |
11/19 | 2,470 | 2,500 | 2,450 | 2,470 | +1.65% | 89,300 | - | +8.67% | - | - |
11/16 | 2,440 | 2,490 | 2,400 | 2,430 | +2.1% | 243,600 | - | +8% | - | - |
11/15 | 2,300 | 2,380 | 2,290 | 2,380 | +5.31% | 101,400 | - | +6.92% | - | - |
11/14 | 2,250 | 2,300 | 2,230 | 2,260 | -1.31% | 52,700 | - | +2.4% | - | - |
11/13 | 2,340 | 2,350 | 2,270 | 2,290 | -2.55% | 48,800 | - | +4.33% | - | - |
11/12 | 2,400 | 2,430 | 2,340 | 2,350 | +2.17% | 98,700 | - | +7.5% | - | - |
11/09 | 2,340 | 2,340 | 2,270 | 2,300 | -3.77% | 80,400 | - | +5.65% | - | - |
11/08 | 2,350 | 2,430 | 2,340 | 2,390 | +0.42% | 59,600 | - | +10.14% | - | - |
11/07 | 2,430 | 2,450 | 2,370 | 2,380 | -0.42% | 95,700 | - | +10.24% | - | - |
11/06 | 2,380 | 2,430 | 2,370 | 2,390 | +0.84% | 238,300 | - | +11.27% | - | - |
11/05 | 2,260 | 2,380 | 2,230 | 2,370 | +5.8% | 131,700 | - | +10.75% | - | - |
11/02 | 2,300 | 2,310 | 2,210 | 2,240 | -0.88% | 59,600 | - | +4.77% | - | - |
11/01 | 2,190 | 2,260 | 2,160 | 2,260 | +3.2% | 49,500 | - | +5.51% | - | - |
10/31 | 2,140 | 2,210 | 2,140 | 2,190 | +2.34% | 51,100 | - | +1.96% | - | - |
10/30 | 2,180 | 2,230 | 2,130 | 2,140 | -3.17% | 47,500 | - | -0.88% | - | - |