株価チャート
2012/09/18～2013/03/29
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 10→1 |
| 2013 |
| 03/29 | 1,650 | 1,820 | 1,650 | 1,820 | +8.98% | 900 | 20億3840万 | +9.64% | - | 1.44 |
| 03/28 | 1,680 | 1,680 | 1,660 | 1,670 | -6.18% | 500 | 18億7040万 | +2.64% | - | 1.32 |
| 03/27 | 1,650 | 1,780 | 1,650 | 1,780 | +1.71% | 500 | 19億9360万 | +11.11% | - | 1.4 |
| 03/26 | 1,750 | 1,760 | 1,750 | 1,750 | 0% | 1,000 | 19億6000万 | +11.11% | - | 1.38 |
| 03/25 | 1,790 | 1,790 | 1,750 | 1,750 | -2.23% | 700 | 19億6000万 | +12.9% | - | 1.38 |
| 03/22 | 1,770 | 1,790 | 1,740 | 1,790 | +2.29% | 3,300 | 20億480万 | +17.38% | - | 1.41 |
| 03/21 | 1,780 | 1,780 | 1,730 | 1,750 | -6.91% | 1,000 | 19億6000万 | +16.67% | - | 1.38 |
| 03/19 | 1,880 | 1,880 | 1,880 | 1,880 | +1.62% | 800 | 21億560万 | +27.37% | - | 1.48 |
| 03/18 | 1,900 | 1,900 | 1,830 | 1,850 | -2.63% | 1,000 | 20億7200万 | +28.03% | - | 1.46 |
| 03/15 | 1,850 | 1,950 | 1,850 | 1,900 | +2.7% | 400 | 21億2800万 | +34.09% | - | 1.5 |
| 03/14 | 1,760 | 1,890 | 1,760 | 1,850 | +6.94% | 1,400 | 20億7200万 | +33.48% | - | 1.46 |
| 03/13 | 1,810 | 1,810 | 1,720 | 1,730 | -8.95% | 1,800 | 19億3760万 | +27.58% | - | 1.37 |
| 03/12 | 1,900 | 1,950 | 1,900 | 1,900 | -5% | 3,900 | 21億2800万 | +42.75% | - | 1.5 |
| 03/11 | 1,980 | 2,000 | 1,870 | 2,000 | +4.17% | 5,700 | 22億4000万 | +53.96% | - | 1.58 |
| 03/08 | 1,880 | 2,050 | 1,880 | 1,920 | +4.35% | 8,700 | 21億5040万 | +52.14% | - | 1.52 |
| 03/07 | 2,090 | 2,090 | 1,800 | 1,840 | -7.07% | 5,500 | 20億6080万 | +49.72% | - | 1.45 |
| 03/06 | 2,340 | 2,340 | 1,910 | 1,980 | -5.71% | 24,100 | 22億1760万 | +65.28% | - | 1.56 |
| 03/05 | 1,800 | 2,150 | 1,800 | 2,100 | +27.27% | 37,500 | 23億5200万 | +80.57% | - | 1.66 |
| 03/04 | 1,220 | 1,650 | 1,220 | 1,650 | +43.48% | 22,500 | 18億4800万 | +47.32% | - | 1.3 |
| 03/01 | 1,080 | 1,160 | 1,080 | 1,150 | +7.48% | 1,200 | 12億8800万 | +4.74% | - | 0.91 |
| 02/28 | 1,060 | 1,070 | 1,060 | 1,070 | -6.96% | 200 | 11億9840万 | -2.55% | - | 0.84 |
| 02/26 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 100 | 12億8800万 | +4.83% | - | 0.91 |
| 02/25 | 1,060 | 1,140 | 1,060 | 1,140 | +8.57% | 200 | 12億7680万 | +4.4% | - | 0.9 |
| 02/22 | 1,050 | 1,050 | 1,050 | 1,050 | +2.94% | 800 | 11億7600万 | -3.4% | - | 0.83 |
| 02/21 | 1,020 | 1,020 | 1,020 | 1,020 | +2% | 100 | 11億4240万 | -6.08% | - | 0.8 |
| 02/20 | 1,030 | 1,040 | 990 | 1,000 | -4.76% | 600 | 11億2000万 | -7.75% | - | 0.79 |
| 02/15 | 1,080 | 1,080 | 1,050 | 1,050 | -4.55% | 400 | 11億7600万 | -3.05% | - | 0.83 |
| 02/14 | 1,120 | 1,120 | 1,100 | 1,100 | -2.65% | 1,000 | 12億3200万 | +1.76% | - | 0.87 |
| 02/13 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 200 | 12億6560万 | +5.12% | - | 0.89 |
| 02/12 | 1,130 | 1,130 | 1,130 | 1,130 | -2.59% | 100 | 12億6560万 | +5.81% | - | 0.89 |
| 02/08 | 1,160 | 1,160 | 1,160 | 1,160 | +0.87% | 100 | 12億9920万 | +9.43% | - | 0.92 |
| 02/06 | 1,130 | 1,150 | 1,130 | 1,150 | +3.6% | 200 | 12億8800万 | +9.32% | - | 0.91 |
| 02/05 | 1,110 | 1,110 | 1,110 | 1,110 | -3.48% | 200 | 12億4320万 | +6.42% | - | 0.88 |
| 02/04 | 1,110 | 1,150 | 1,110 | 1,150 | +3.6% | 500 | 12億8800万 | +11.11% | - | 0.91 |
| 02/01 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 100 | 12億4320万 | +8.29% | - | 0.88 |
| 01/30 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 500 | 12億4320万 | +9.25% | - | 0.88 |
| 01/28 | 1,120 | 1,120 | 1,110 | 1,110 | +1.83% | 600 | 12億4320万 | +10.23% | - | 0.88 |
| 01/25 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 200 | 12億2080万 | +9.22% | - | 0.86 |
| 01/23 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 700 | 12億960万 | +9.09% | - | 0.85 |
| 01/22 | 1,130 | 1,130 | 1,090 | 1,090 | +0.93% | 600 | 12億2080万 | +10.77% | - | 0.86 |
| 01/21 | 1,100 | 1,100 | 1,000 | 1,080 | -0.92% | 900 | 12億960万 | +10.66% | - | 0.85 |
| 01/18 | 1,090 | 1,090 | 1,090 | 1,090 | +4.81% | 100 | 12億2080万 | +12.49% | - | 0.86 |
| 01/17 | 1,080 | 1,080 | 1,040 | 1,040 | -5.45% | 300 | 11億6480万 | +8.11% | - | 0.82 |
| 01/16 | 1,120 | 1,120 | 1,100 | 1,100 | -2.65% | 600 | 12億3200万 | +15.06% | - | 0.87 |
| 01/15 | 1,110 | 1,130 | 1,110 | 1,130 | +6.6% | 300 | 12億6560万 | +19.07% | - | 0.89 |
| 01/09 | 1,050 | 1,060 | 1,050 | 1,060 | +3.92% | 300 | 11億8720万 | +12.77% | - | 0.84 |
| 01/08 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 100 | 11億4240万 | +9.32% | - | 0.8 |
| 01/07 | 1,030 | 1,030 | 1,020 | 1,020 | +0.99% | 400 | 11億4240万 | +9.8% | - | 0.8 |
| 01/04 | 1,050 | 1,050 | 1,010 | 1,010 | +3.06% | 600 | 11億3120万 | +9.31% | - | 0.8 |
| 2012 |
| 12/28 | 980 | 980 | 980 | 980 | 0% | 300 | - | +6.52% | - | - |
| 12/27 | 1,000 | 1,000 | 980 | 980 | -2% | 400 | - | +6.87% | - | - |
| 12/26 | 970 | 1,000 | 970 | 1,000 | +5.26% | 600 | - | +9.53% | - | - |
| 12/25 | 950 | 960 | 950 | 950 | 0% | 700 | - | +4.63% | - | - |
| 12/21 | 960 | 960 | 950 | 950 | +1.06% | 600 | - | +4.86% | - | - |
| 12/20 | 940 | 940 | 940 | 940 | -1.05% | 900 | - | +3.98% | - | - |
| 12/19 | 950 | 950 | 950 | 950 | +2.15% | 300 | - | +5.2% | - | - |
| 12/18 | 900 | 930 | 900 | 930 | +3.33% | 600 | - | +3.1% | - | - |
| 12/17 | 910 | 910 | 900 | 900 | -1.1% | 200 | - | -0.11% | - | - |
| 12/14 | 900 | 910 | 900 | 910 | +3.41% | 200 | - | +0.89% | - | - |
| 12/13 | 880 | 880 | 880 | 880 | 0% | 100 | - | -2.44% | - | - |
| 12/12 | 890 | 890 | 880 | 880 | -1.12% | 400 | - | -2.55% | - | - |
| 12/11 | 880 | 890 | 880 | 890 | -1.11% | 400 | - | -1.66% | - | - |
| 12/10 | 890 | 900 | 880 | 900 | -2.17% | 2,800 | - | -0.66% | - | - |
| 12/07 | 920 | 920 | 920 | 920 | +2.22% | 100 | - | +1.21% | - | - |
| 12/06 | 900 | 900 | 900 | 900 | 0% | 200 | - | -1.21% | - | - |
| 12/05 | 930 | 930 | 900 | 900 | 0% | 600 | - | -1.53% | - | - |
| 11/30 | 900 | 900 | 900 | 900 | +1.12% | 100 | - | -1.96% | - | - |
| 11/29 | 890 | 890 | 890 | 890 | -4.3% | 200 | - | -3.47% | - | - |
| 11/28 | 930 | 930 | 930 | 930 | +3.33% | 100 | - | +0.54% | - | - |
| 11/27 | 900 | 900 | 900 | 900 | 0% | 100 | - | -2.91% | - | - |
| 11/26 | 900 | 900 | 900 | 900 | -1.1% | 400 | - | -3.23% | - | - |
| 11/22 | 930 | 930 | 910 | 910 | +1.11% | 300 | - | -2.47% | - | - |
| 11/21 | 900 | 900 | 900 | 900 | -1.1% | 200 | - | -3.85% | - | - |
| 11/19 | 910 | 910 | 910 | 910 | 0% | 500 | - | -2.99% | - | - |
| 11/16 | 910 | 910 | 910 | 910 | +3.41% | 100 | - | -3.29% | - | - |
| 11/15 | 910 | 910 | 880 | 880 | 0% | 400 | - | -6.78% | - | - |
| 11/14 | 880 | 880 | 880 | 880 | -1.12% | 100 | - | -6.88% | - | - |
| 11/13 | 890 | 890 | 890 | 890 | -1.11% | 200 | - | -5.92% | - | - |
| 11/12 | 920 | 920 | 900 | 900 | -2.17% | 1,000 | - | -4.96% | - | - |
| 11/08 | 920 | 920 | 920 | 920 | 0% | 100 | - | -2.85% | - | - |
| 11/07 | 920 | 920 | 920 | 920 | +1.1% | 100 | - | -2.85% | - | - |
| 11/05 | 910 | 910 | 910 | 910 | 0% | 200 | - | -4.01% | - | - |
| 11/01 | 910 | 910 | 910 | 910 | 0% | 100 | - | -4.01% | - | - |
| 10/31 | 910 | 910 | 910 | 910 | 0% | 200 | - | -4.41% | - | - |
| 10/30 | 930 | 930 | 910 | 910 | -2.15% | 800 | - | -4.91% | - | - |
| 10/29 | 980 | 980 | 930 | 930 | 0% | 300 | - | -3.53% | - | - |
| 10/26 | 960 | 960 | 900 | 930 | -4.12% | 2,600 | - | -4.02% | - | - |
| 10/25 | 970 | 970 | 970 | 970 | 0% | 200 | - | -0.41% | - | - |
| 10/24 | 970 | 970 | 970 | 970 | -1.02% | 500 | - | -0.72% | - | - |
| 10/22 | 980 | 980 | 980 | 980 | -2% | 100 | - | +0.1% | - | - |
| 10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | - | +1.94% | - | - |
| 10/17 | 1,000 | 1,000 | 1,000 | 1,000 | +4.17% | 100 | - | +1.83% | - | - |
| 10/16 | 960 | 960 | 960 | 960 | -2.04% | 200 | - | -2.24% | - | - |
| 10/12 | 950 | 980 | 950 | 980 | 0% | 400 | - | -0.31% | - | - |
| 10/11 | 980 | 980 | 980 | 980 | +1.03% | 300 | - | -0.41% | - | - |
| 10/09 | 970 | 970 | 970 | 970 | 0% | 100 | - | -1.72% | - | - |
| 10/02 | 970 | 970 | 970 | 970 | 0% | 100 | - | -1.82% | - | - |
| 10/01 | 970 | 970 | 970 | 970 | 0% | 100 | - | -2.02% | - | - |
| 09/25 | 970 | 970 | 970 | 970 | -1.02% | 100 | - | -2.22% | - | - |
| 09/18 | 950 | 980 | 950 | 980 | +6.52% | 500 | - | -1.41% | - | - |
