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 | 3,600 | 3,600 | 3,410 | 3,460 | -2.26% | 465,900 | 480億83万 | +2.98% | 31.46 | 1.56 |
| 03/28 | 3,690 | 3,780 | 3,530 | 3,540 | -1.94% | 876,300 | 491億1068万 | +6.31% | 32.18 | 1.6 |
| 03/27 | 3,410 | 3,650 | 3,400 | 3,610 | +4.64% | 491,500 | 500億8179万 | +9.66% | 32.82 | 1.63 |
| 03/26 | 3,400 | 3,500 | 3,400 | 3,450 | -0.58% | 221,400 | 478億6210万 | +6.48% | 31.36 | 1.56 |
| 03/25 | 3,540 | 3,560 | 3,410 | 3,470 | -1.7% | 490,400 | 481億3956万 | +8.57% | 31.55 | 1.57 |
| 03/22 | 3,610 | 3,660 | 3,500 | 3,530 | -4.34% | 791,500 | 489億7195万 | +12.13% | 32.09 | 1.59 |
| 03/21 | 3,650 | 3,830 | 3,610 | 3,690 | +4.53% | 1,085,100 | 511億9164万 | +19.38% | 33.55 | 1.67 |
| 03/19 | 3,650 | 3,650 | 3,430 | 3,530 | -1.12% | 469,500 | 489億7195万 | +16.58% | 32.09 | 1.59 |
| 03/18 | 3,560 | 3,710 | 3,530 | 3,570 | -1.65% | 507,700 | 495億2687万 | +20.12% | 32.46 | 1.61 |
| 03/15 | 3,780 | 3,790 | 3,520 | 3,630 | -4.72% | 1,173,600 | 503億5925万 | +24.36% | 33 | 1.64 |
| 03/14 | 3,720 | 3,870 | 3,700 | 3,810 | +0.79% | 990,700 | 528億5641万 | +33.03% | 34.64 | 1.72 |
| 03/13 | 3,850 | 3,950 | 3,710 | 3,780 | -4.3% | 2,668,000 | 524億4022万 | +35.39% | 34.36 | 1.71 |
| 03/12 | 3,620 | 4,260 | 3,500 | 3,950 | +6.76% | 9,261,600 | 547億9864万 | +45.11% | 35.91 | 1.78 |
| 03/11 | 3,600 | 3,800 | 3,480 | 3,700 | +2.78% | 3,330,500 | 513億3037万 | +39.78% | 33.64 | 1.67 |
| 03/08 | 3,250 | 3,710 | 3,240 | 3,600 | +10.09% | 5,077,500 | 499億4306万 | +39.7% | 32.73 | 1.63 |
| 03/07 | 3,380 | 3,400 | 3,220 | 3,270 | -4.94% | 1,958,000 | 453億6495万 | +30.18% | 29.73 | 1.48 |
| 03/06 | 3,430 | 3,510 | 3,270 | 3,440 | +2.69% | 6,086,700 | 477億2337万 | +39.84% | 31.27 | 1.55 |
| 03/05 | 2,880 | 3,440 | 2,880 | 3,350 | +20.07% | 13,655,700 | 464億7479万 | +39.58% | 30.46 | 1.51 |
| 03/04 | 2,840 | 2,880 | 2,770 | 2,790 | +1.82% | 539,200 | 387億587万 | +19.13% | 25.36 | 1.26 |
| 03/01 | 2,760 | 2,800 | 2,720 | 2,740 | -0.72% | 387,000 | 380億1222万 | +18.72% | 24.91 | 1.24 |
| 02/28 | 2,750 | 2,810 | 2,720 | 2,760 | +1.47% | 542,000 | 382億8968万 | +21.27% | 25.09 | 1.25 |
| 02/27 | 2,880 | 2,910 | 2,700 | 2,720 | -4.56% | 772,700 | 377億3476万 | +21.27% | 24.73 | 1.23 |
| 02/26 | 2,820 | 2,970 | 2,810 | 2,850 | -1.72% | 1,399,800 | 395億3826万 | +28.84% | 25.91 | 1.29 |
| 02/25 | 2,890 | 2,950 | 2,790 | 2,900 | +1.4% | 2,625,900 | 402億3191万 | +33.21% | 26.36 | 1.31 |
| 02/22 | 2,690 | 2,880 | 2,660 | 2,860 | +5.93% | 2,945,900 | 396億7699万 | +33.71% | 26 | 1.29 |
| 02/21 | 2,580 | 2,820 | 2,540 | 2,700 | +4.25% | 5,424,100 | 374億5730万 | +28.51% | 24.55 | 1.22 |
| 02/20 | 2,330 | 2,640 | 2,290 | 2,590 | +11.16% | 2,017,300 | 359億3126万 | +25% | 23.55 | 1.17 |
| 02/19 | 2,380 | 2,410 | 2,320 | 2,330 | -0.43% | 359,400 | 323億2426万 | +13.71% | 21.18 | 1.05 |
| 02/18 | 2,340 | 2,380 | 2,270 | 2,340 | +3.54% | 650,100 | 324億6299万 | +14.87% | 21.27 | 1.06 |
| 02/15 | 2,240 | 2,370 | 2,180 | 2,260 | +7.11% | 1,536,100 | 313億5314万 | +11.66% | 20.55 | 1.02 |
| 02/14 | 2,120 | 2,150 | 2,100 | 2,110 | 0% | 84,800 | 292億7218万 | +4.71% | 19.18 | 0.95 |
| 02/13 | 2,160 | 2,170 | 2,060 | 2,110 | -1.86% | 119,600 | 292億7218万 | +5.13% | 19.18 | 0.95 |
| 02/12 | 2,240 | 2,270 | 2,130 | 2,150 | -4.02% | 178,700 | 298億2710万 | +7.5% | 19.55 | 0.97 |
| 02/08 | 2,270 | 2,270 | 2,180 | 2,240 | 0% | 234,700 | 310億7568万 | +12.79% | 20.36 | 1.01 |
| 02/07 | 2,420 | 2,450 | 2,210 | 2,240 | +10.89% | 870,300 | 310億7568万 | +13.88% | 20.36 | 1.01 |
| 02/06 | 2,060 | 2,060 | 2,020 | 2,020 | 0% | 56,000 | 280億2360万 | +3.59% | 18.36 | 0.91 |
| 02/05 | 2,080 | 2,080 | 1,990 | 2,020 | -3.35% | 124,900 | 280億2360万 | +4.12% | 18.36 | 0.91 |
| 02/04 | 2,020 | 2,100 | 2,010 | 2,090 | +7.73% | 248,200 | 289億9472万 | +8.29% | 19 | 0.94 |
| 02/01 | 1,960 | 1,970 | 1,930 | 1,940 | -1.52% | 50,600 | 269億1376万 | +1.15% | 17.64 | 0.88 |
| 01/31 | 1,980 | 2,000 | 1,940 | 1,970 | -0.51% | 67,700 | 273億2995万 | +2.98% | 17.91 | 0.89 |
| 01/30 | 1,960 | 1,990 | 1,940 | 1,980 | +2.06% | 75,000 | 274億6868万 | +3.88% | 18 | 0.89 |
| 01/29 | 1,910 | 1,980 | 1,910 | 1,940 | +1.57% | 79,200 | 269億1376万 | +2.16% | 17.64 | 0.88 |
| 01/28 | 1,950 | 1,950 | 1,910 | 1,910 | -1.55% | 30,200 | 264億9757万 | +0.9% | 17.36 | 0.86 |
| 01/25 | 1,960 | 1,970 | 1,930 | 1,940 | 0% | 29,500 | 269億1376万 | +2.7% | 17.64 | 0.88 |
| 01/24 | 1,910 | 1,950 | 1,900 | 1,940 | +1.04% | 32,700 | 269億1376万 | +3.03% | 17.64 | 0.88 |
| 01/23 | 1,940 | 1,940 | 1,910 | 1,920 | -1.54% | 30,500 | 266億3630万 | +2.24% | 17.45 | 0.87 |
| 01/22 | 1,980 | 1,990 | 1,930 | 1,950 | -1.02% | 39,400 | 270億5249万 | +4.11% | 17.73 | 0.88 |
| 01/21 | 1,970 | 1,980 | 1,930 | 1,970 | +1.03% | 49,700 | 273億2995万 | +5.46% | 17.91 | 0.89 |
| 01/18 | 1,960 | 1,960 | 1,930 | 1,950 | +2.09% | 40,300 | 270億5249万 | +4.67% | 17.73 | 0.88 |
| 01/17 | 1,940 | 1,950 | 1,890 | 1,910 | -3.05% | 91,600 | 264億9757万 | +2.74% | 17.36 | 0.86 |
| 01/16 | 2,000 | 2,010 | 1,930 | 1,970 | -2.48% | 83,300 | 273億2995万 | +6.2% | 17.91 | 0.89 |
| 01/15 | 2,040 | 2,070 | 2,010 | 2,020 | -0.98% | 114,300 | 280億2360万 | +9.31% | 18.36 | 0.91 |
| 01/11 | 2,020 | 2,050 | 2,000 | 2,040 | +2% | 82,500 | 283億107万 | +10.93% | 18.55 | 0.92 |
| 01/10 | 2,050 | 2,050 | 1,990 | 2,000 | -1.96% | 124,200 | 277億4614万 | +9.41% | 18.18 | 0.9 |
| 01/09 | 2,050 | 2,110 | 2,000 | 2,040 | +6.81% | 354,100 | 283億107万 | +12.15% | 18.55 | 0.92 |
| 01/08 | 1,910 | 1,960 | 1,880 | 1,910 | -1.04% | 97,500 | 264億9757万 | +5.64% | 17.36 | 0.86 |
| 01/07 | 1,820 | 2,000 | 1,800 | 1,930 | +7.22% | 286,200 | 267億7503万 | +6.98% | 17.55 | 0.87 |
| 01/04 | 1,820 | 1,820 | 1,790 | 1,800 | +1.12% | 99,300 | 249億7153万 | +0.11% | 16.36 | 0.81 |
| 2012 |
| 12/28 | 1,810 | 1,810 | 1,770 | 1,780 | -1.11% | 35,500 | - | -1% | - | - |
| 12/27 | 1,800 | 1,800 | 1,780 | 1,800 | +0.56% | 55,700 | - | +0.11% | - | - |
| 12/26 | 1,800 | 1,800 | 1,770 | 1,790 | +1.13% | 32,200 | - | -0.44% | - | - |
| 12/25 | 1,780 | 1,790 | 1,770 | 1,770 | 0% | 29,100 | - | -1.56% | - | - |
| 12/21 | 1,830 | 1,830 | 1,770 | 1,770 | -2.75% | 53,200 | - | -1.56% | - | - |
| 12/20 | 1,810 | 1,840 | 1,810 | 1,820 | +0.55% | 76,300 | - | +1.34% | - | - |
| 12/19 | 1,800 | 1,820 | 1,790 | 1,810 | +1.12% | 77,300 | - | +1% | - | - |
| 12/18 | 1,790 | 1,810 | 1,790 | 1,790 | 0% | 40,900 | - | +0.17% | - | - |
| 12/17 | 1,810 | 1,810 | 1,780 | 1,790 | -1.1% | 50,100 | - | +0.34% | - | - |
| 12/14 | 1,800 | 1,820 | 1,780 | 1,810 | +0.56% | 56,000 | - | +1.46% | - | - |
| 12/13 | 1,810 | 1,820 | 1,790 | 1,800 | 0% | 43,900 | - | +1.01% | - | - |
| 12/12 | 1,800 | 1,820 | 1,780 | 1,800 | 0% | 30,000 | - | +1.07% | - | - |
| 12/11 | 1,820 | 1,830 | 1,780 | 1,800 | -1.1% | 31,000 | - | +1.41% | - | - |
| 12/10 | 1,860 | 1,870 | 1,810 | 1,820 | -2.15% | 61,900 | - | +2.94% | - | - |
| 12/07 | 1,850 | 1,860 | 1,840 | 1,860 | +0.54% | 40,400 | - | +5.56% | - | - |
| 12/06 | 1,830 | 1,850 | 1,830 | 1,850 | +2.21% | 63,200 | - | +5.65% | - | - |
| 12/05 | 1,800 | 1,820 | 1,780 | 1,810 | +0.56% | 36,000 | - | +4.08% | - | - |
| 12/04 | 1,790 | 1,810 | 1,790 | 1,800 | +1.12% | 46,300 | - | +4.17% | - | - |
| 12/03 | 1,780 | 1,800 | 1,770 | 1,780 | +0.56% | 29,100 | - | +3.55% | - | - |
| 11/30 | 1,770 | 1,800 | 1,760 | 1,770 | 0% | 32,700 | - | +3.45% | - | - |
| 11/29 | 1,770 | 1,780 | 1,760 | 1,770 | 0% | 25,700 | - | +3.93% | - | - |
| 11/28 | 1,800 | 1,800 | 1,760 | 1,770 | -1.67% | 37,200 | - | +4.49% | - | - |
| 11/27 | 1,800 | 1,800 | 1,790 | 1,800 | 0% | 23,300 | - | +6.76% | - | - |
| 11/26 | 1,800 | 1,820 | 1,780 | 1,800 | 0% | 55,500 | - | +7.27% | - | - |
| 11/22 | 1,790 | 1,800 | 1,780 | 1,800 | +1.12% | 49,300 | - | +7.85% | - | - |
| 11/21 | 1,780 | 1,790 | 1,770 | 1,780 | 0% | 55,600 | - | +7.23% | - | - |
| 11/20 | 1,800 | 1,800 | 1,770 | 1,780 | -1.11% | 37,200 | - | +7.88% | - | - |
| 11/19 | 1,780 | 1,800 | 1,770 | 1,800 | +1.69% | 57,800 | - | +9.82% | - | - |
| 11/16 | 1,730 | 1,780 | 1,730 | 1,770 | +2.91% | 34,600 | - | +8.79% | - | - |
| 11/15 | 1,710 | 1,730 | 1,710 | 1,720 | 0% | 33,900 | - | +6.5% | - | - |
| 11/14 | 1,710 | 1,730 | 1,700 | 1,720 | +2.38% | 47,300 | - | +7.1% | - | - |
| 11/13 | 1,730 | 1,730 | 1,670 | 1,680 | -2.89% | 73,700 | - | +5.2% | - | - |
| 11/12 | 1,790 | 1,790 | 1,720 | 1,730 | -3.35% | 77,300 | - | +8.87% | - | - |
| 11/09 | 1,780 | 1,800 | 1,770 | 1,790 | +1.7% | 82,400 | - | +13.22% | - | - |
| 11/08 | 1,750 | 1,780 | 1,740 | 1,760 | -0.56% | 86,300 | - | +12.03% | - | - |
| 11/07 | 1,670 | 1,870 | 1,670 | 1,770 | +7.93% | 315,100 | - | +13.46% | - | - |
| 11/06 | 1,640 | 1,650 | 1,620 | 1,640 | 0% | 19,000 | - | +5.74% | - | - |
| 11/05 | 1,670 | 1,680 | 1,630 | 1,640 | -1.8% | 14,800 | - | +6.01% | - | - |
| 11/02 | 1,580 | 1,670 | 1,580 | 1,670 | +6.37% | 57,000 | - | +8.02% | - | - |
| 11/01 | 1,550 | 1,570 | 1,550 | 1,570 | +1.29% | 6,300 | - | +1.75% | - | - |
| 10/31 | 1,540 | 1,580 | 1,540 | 1,550 | +0.65% | 10,800 | - | +0.32% | - | - |
| 10/30 | 1,550 | 1,570 | 1,540 | 1,540 | -1.91% | 13,500 | - | -0.52% | - | - |
