株価チャート
2012/10/18～2013/03/29
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 5→1 |
| 2013 |
| 03/29 | 980 | 980 | 920 | 925 | -6.09% | 13,000 | 22億2000万 | -5.42% | 3.43 | 0.47 |
| 03/28 | 1,010 | 1,010 | 985 | 985 | -1.5% | 3,200 | 23億6400万 | +0.61% | 3.65 | 0.5 |
| 03/27 | 1,010 | 1,015 | 1,000 | 1,000 | -1.48% | 2,400 | 24億 | +2.35% | 3.71 | 0.51 |
| 03/26 | 1,015 | 1,015 | 1,010 | 1,015 | 0% | 1,600 | 24億3600万 | +4% | 3.77 | 0.51 |
| 03/25 | 1,010 | 1,020 | 1,005 | 1,015 | +1% | 7,200 | 24億3600万 | +4.32% | 3.77 | 0.51 |
| 03/22 | 1,005 | 1,015 | 1,000 | 1,005 | -1.47% | 2,200 | 24億1200万 | +3.93% | 3.73 | 0.51 |
| 03/21 | 1,015 | 1,025 | 1,010 | 1,020 | +0.49% | 4,000 | 24億4800万 | +5.92% | 3.78 | 0.52 |
| 03/19 | 1,005 | 1,020 | 1,000 | 1,015 | +3.57% | 3,600 | 24億3600万 | +6.06% | 3.77 | 0.51 |
| 03/18 | 1,010 | 1,010 | 980 | 980 | -1.01% | 2,600 | 23億5200万 | +2.73% | 3.64 | 0.5 |
| 03/15 | 1,015 | 1,050 | 955 | 990 | -1.49% | 19,800 | 23億7600万 | +3.99% | 3.67 | 0.5 |
| 03/14 | 1,000 | 1,005 | 995 | 1,005 | 0% | 1,400 | 24億1200万 | +6.35% | 3.73 | 0.51 |
| 03/13 | 1,000 | 1,005 | 995 | 1,005 | -0.99% | 1,600 | 24億1200万 | +7.26% | 3.73 | 0.51 |
| 03/12 | 1,020 | 1,025 | 1,015 | 1,015 | -1.46% | 2,400 | 24億3600万 | +9.26% | 3.77 | 0.51 |
| 03/11 | 1,030 | 1,050 | 1,025 | 1,030 | 0% | 9,600 | 24億7200万 | +11.83% | 3.82 | 0.52 |
| 03/08 | 980 | 1,030 | 980 | 1,030 | +6.74% | 10,400 | 24億7200万 | +12.94% | 3.82 | 0.52 |
| 03/07 | 980 | 1,000 | 965 | 965 | 0% | 12,000 | 23億1600万 | +6.98% | 3.58 | 0.49 |
| 03/06 | 945 | 965 | 940 | 965 | +2.66% | 7,000 | 23億1600万 | +7.82% | 3.58 | 0.49 |
| 03/05 | 950 | 950 | 935 | 940 | +0.53% | 6,000 | 22億5600万 | +5.86% | 3.49 | 0.48 |
| 03/04 | 945 | 945 | 935 | 935 | +1.63% | 3,800 | 22億4400万 | +6.01% | 3.47 | 0.47 |
| 03/01 | 940 | 940 | 920 | 920 | -1.6% | 2,600 | 22億800万 | +5.14% | 3.41 | 0.47 |
| 02/28 | 930 | 940 | 930 | 935 | +0.54% | 2,800 | 22億4400万 | +7.72% | 3.47 | 0.47 |
| 02/27 | 930 | 935 | 925 | 930 | +0.54% | 1,000 | 22億3200万 | +8.01% | 3.45 | 0.47 |
| 02/26 | 905 | 960 | 900 | 925 | -2.63% | 4,800 | 22億2000万 | +8.19% | 3.43 | 0.47 |
| 02/25 | 955 | 955 | 950 | 950 | 0% | 1,400 | 22億8000万 | +12.03% | 3.52 | 0.48 |
| 02/22 | 945 | 950 | 945 | 950 | +0.53% | 1,200 | 22億8000万 | +13.1% | 3.52 | 0.48 |
| 02/21 | 970 | 970 | 945 | 945 | -0.53% | 1,200 | 22億6800万 | +13.72% | 3.51 | 0.48 |
| 02/20 | 965 | 970 | 950 | 950 | -1.55% | 5,200 | 22億8000万 | +15.43% | 3.52 | 0.48 |
| 02/19 | 935 | 975 | 925 | 965 | +3.21% | 7,600 | 23億1600万 | +18.26% | 3.58 | 0.49 |
| 02/18 | 895 | 940 | 895 | 935 | +6.86% | 3,000 | 22億4400万 | +15.72% | 3.47 | 0.47 |
| 02/15 | 890 | 890 | 855 | 875 | -2.78% | 5,000 | 21億 | +9.24% | 3.25 | 0.44 |
| 02/14 | 890 | 910 | 875 | 900 | +2.27% | 5,200 | 21億6000万 | +12.92% | 3.34 | 0.45 |
| 02/13 | 930 | 930 | 880 | 880 | -5.38% | 9,800 | 21億1200万 | +11.25% | 3.26 | 0.44 |
| 02/12 | 970 | 970 | 925 | 930 | +1.09% | 23,000 | 22億3200万 | +18.47% | 3.45 | 0.47 |
| 02/08 | 830 | 945 | 820 | 920 | +12.88% | 25,200 | 22億800万 | +18.4% | 3.41 | 0.47 |
| 02/07 | 820 | 820 | 815 | 815 | 0% | 2,000 | 19億5600万 | +6.12% | 3.02 | 0.41 |
| 02/06 | 810 | 815 | 810 | 815 | +2.52% | 1,200 | 19億5600万 | +6.68% | 3.02 | 0.41 |
| 02/05 | 825 | 825 | 795 | 795 | -4.79% | 2,600 | 19億800万 | +4.61% | 2.95 | 0.4 |
| 02/04 | 800 | 835 | 800 | 835 | +5.7% | 3,000 | 20億400万 | +10.6% | 3.1 | 0.42 |
| 02/01 | 800 | 800 | 790 | 790 | +0.64% | 800 | 18億9600万 | +5.47% | 2.93 | 0.4 |
| 01/31 | 785 | 790 | 785 | 785 | -1.88% | 3,200 | 18億8400万 | +5.37% | 2.91 | 0.4 |
| 01/30 | 790 | 800 | 790 | 800 | +1.91% | 3,000 | 19億2000万 | +7.96% | 2.97 | 0.4 |
| 01/29 | 780 | 785 | 780 | 785 | +1.29% | 4,000 | 18億8400万 | +6.51% | 2.91 | 0.4 |
| 01/28 | 775 | 785 | 775 | 775 | +0.65% | 3,000 | 18億6000万 | +5.87% | 2.87 | 0.39 |
| 01/25 | 765 | 770 | 760 | 770 | +1.99% | 2,400 | 18億4800万 | +5.77% | 2.86 | 0.39 |
| 01/24 | 755 | 755 | 755 | 755 | -0.66% | 200 | 18億1200万 | +4.28% | 2.8 | 0.38 |
| 01/23 | 770 | 770 | 760 | 760 | 0% | 5,800 | 18億2400万 | +5.56% | 2.82 | 0.38 |
| 01/22 | 765 | 770 | 760 | 760 | -1.3% | 1,600 | 18億2400万 | +6.15% | 2.82 | 0.38 |
| 01/21 | 760 | 770 | 755 | 770 | +2.67% | 3,000 | 18億4800万 | +8.15% | 2.86 | 0.39 |
| 01/18 | 735 | 750 | 735 | 750 | +3.45% | 3,600 | 18億 | +6.08% | 2.78 | 0.38 |
| 01/17 | 750 | 750 | 715 | 725 | -2.03% | 2,600 | 17億4000万 | +3.13% | 2.69 | 0.37 |
| 01/16 | 760 | 760 | 740 | 740 | -3.27% | 3,200 | 17億7600万 | +5.71% | 2.74 | 0.37 |
| 01/15 | 765 | 775 | 765 | 765 | +0.66% | 2,600 | 18億3600万 | +9.76% | 2.84 | 0.39 |
| 01/11 | 775 | 775 | 755 | 760 | -0.65% | 1,600 | 18億2400万 | +9.83% | 2.82 | 0.38 |
| 01/10 | 775 | 775 | 760 | 765 | -1.29% | 1,800 | 18億3600万 | +11.19% | 2.84 | 0.39 |
| 01/09 | 740 | 775 | 740 | 775 | +4.03% | 3,400 | 18億6000万 | +13.47% | 2.87 | 0.39 |
| 01/08 | 760 | 765 | 740 | 745 | +0.68% | 12,600 | 17億8800万 | +9.88% | 2.76 | 0.38 |
| 01/07 | 740 | 755 | 740 | 740 | +0.68% | 7,200 | 17億7600万 | +9.47% | 2.74 | 0.37 |
| 01/04 | 730 | 740 | 730 | 735 | +5% | 3,600 | 17億6400万 | +9.21% | 2.73 | 0.37 |
| 2012 |
| 12/28 | 705 | 705 | 700 | 700 | -1.41% | 1,800 | - | +4.32% | - | - |
| 12/27 | 710 | 710 | 705 | 710 | +1.43% | 1,400 | - | +6.13% | - | - |
| 12/26 | 690 | 700 | 690 | 700 | +2.94% | 1,600 | - | +4.95% | - | - |
| 12/25 | 680 | 680 | 680 | 680 | +0.74% | 1,600 | - | +2.26% | - | - |
| 12/21 | 705 | 705 | 675 | 675 | -3.57% | 4,600 | - | +1.66% | - | - |
| 12/20 | 695 | 700 | 685 | 700 | +0.72% | 1,600 | - | +5.58% | - | - |
| 12/19 | 685 | 695 | 675 | 695 | +2.21% | 2,400 | - | +5.3% | - | - |
| 12/18 | 670 | 680 | 670 | 680 | +1.49% | 4,000 | - | +3.34% | - | - |
| 12/17 | 675 | 675 | 670 | 670 | -0.74% | 1,000 | - | +2.13% | - | - |
| 12/14 | 670 | 685 | 670 | 675 | 0% | 1,400 | - | +3.05% | - | - |
| 12/13 | 665 | 675 | 665 | 675 | +3.05% | 1,000 | - | +3.21% | - | - |
| 12/12 | 650 | 655 | 650 | 655 | 0% | 400 | - | +0.31% | - | - |
| 12/11 | 660 | 660 | 655 | 655 | 0% | 2,800 | - | +0.46% | - | - |
| 12/10 | 655 | 655 | 655 | 655 | -0.76% | 2,000 | - | +0.61% | - | - |
| 12/07 | 660 | 660 | 660 | 660 | +1.54% | 400 | - | +1.38% | - | - |
| 12/06 | 650 | 650 | 650 | 650 | 0% | 600 | - | -0.15% | - | - |
| 12/05 | 650 | 650 | 650 | 650 | 0% | 200 | - | -0.15% | - | - |
| 12/04 | 650 | 650 | 650 | 650 | 0% | 400 | - | -0.15% | - | - |
| 12/03 | 650 | 650 | 650 | 650 | +0.78% | 1,200 | - | -0.15% | - | - |
| 11/30 | 650 | 650 | 645 | 645 | -0.77% | 8,000 | - | -0.92% | - | - |
| 11/29 | 660 | 665 | 640 | 650 | -1.52% | 14,200 | - | 0% | - | - |
| 11/28 | 680 | 680 | 655 | 660 | -2.94% | 10,200 | - | +1.54% | - | - |
| 11/27 | 685 | 690 | 660 | 680 | +0.74% | 16,800 | - | +4.78% | - | - |
| 11/26 | 680 | 685 | 675 | 675 | +0.75% | 1,800 | - | +4.01% | - | - |
| 11/22 | 665 | 670 | 660 | 670 | +1.52% | 4,000 | - | +3.55% | - | - |
| 11/21 | 650 | 660 | 645 | 660 | +0.76% | 3,600 | - | +2.01% | - | - |
| 11/20 | 650 | 655 | 650 | 655 | +0.77% | 800 | - | +1.39% | - | - |
| 11/19 | 650 | 660 | 650 | 650 | -0.76% | 5,000 | - | +0.62% | - | - |
| 11/16 | 645 | 655 | 630 | 655 | +1.55% | 1,600 | - | +1.39% | - | - |
| 11/12 | 645 | 645 | 645 | 645 | +1.57% | 200 | - | -0.15% | - | - |
| 11/09 | 630 | 635 | 630 | 635 | 0% | 1,200 | - | -1.7% | - | - |
| 11/08 | 630 | 635 | 630 | 635 | 0% | 400 | - | -1.85% | - | - |
| 11/07 | 650 | 660 | 630 | 635 | -1.55% | 4,200 | - | -1.85% | - | - |
| 11/06 | 645 | 645 | 645 | 645 | 0% | 200 | - | -0.46% | - | - |
| 11/05 | 650 | 650 | 645 | 645 | -0.77% | 600 | - | -0.46% | - | - |
| 11/02 | 650 | 650 | 650 | 650 | +0.78% | 800 | - | +0.31% | - | - |
| 11/01 | 630 | 645 | 630 | 645 | +1.57% | 400 | - | -0.46% | - | - |
| 10/31 | 635 | 635 | 635 | 635 | -1.55% | 200 | - | -2.16% | - | - |
| 10/30 | 630 | 645 | 630 | 645 | -0.77% | 1,400 | - | -0.77% | - | - |
| 10/26 | 650 | 650 | 650 | 650 | 0% | 1,800 | - | -0.15% | - | - |
| 10/23 | 630 | 650 | 630 | 650 | 0% | 800 | - | -0.31% | - | - |
| 10/18 | 645 | 650 | 640 | 650 | 0% | 2,800 | - | -0.46% | - | - |
