株価チャート
2012/10/03~2013/03/29
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 2,440 | 2,450 | 2,430 | 2,450 | 0% | 300 | 38億564万 | -3.77% | 29.27 | 0.3 |
03/28 | 2,450 | 2,450 | 2,440 | 2,450 | 0% | 700 | 38億564万 | -3.66% | 29.27 | 0.3 |
03/27 | 2,480 | 2,480 | 2,430 | 2,450 | -3.16% | 700 | 38億564万 | -3.58% | 29.27 | 0.3 |
03/26 | 2,530 | 2,530 | 2,530 | 2,530 | -0.39% | 100 | 39億2990万 | -0.32% | 30.23 | 0.31 |
03/25 | 2,540 | 2,540 | 2,540 | 2,540 | +0.4% | 100 | 39億4544万 | +0.24% | 30.35 | 0.31 |
03/22 | 2,510 | 2,530 | 2,500 | 2,530 | -1.94% | 1,100 | 39億2990万 | -0.39% | 30.23 | 0.31 |
03/21 | 2,510 | 2,580 | 2,510 | 2,580 | +2.79% | 800 | 40億757万 | +1.22% | 30.83 | 0.31 |
03/19 | 2,510 | 2,510 | 2,510 | 2,510 | +2.03% | 100 | 38億9884万 | -1.76% | 29.99 | 0.3 |
03/18 | 2,570 | 2,570 | 2,420 | 2,460 | -5.38% | 3,200 | 38億2117万 | -4.09% | 29.39 | 0.3 |
03/15 | 2,680 | 2,690 | 2,600 | 2,600 | -2.99% | 2,700 | 40億3864万 | +1.05% | 31.07 | 0.31 |
03/14 | 2,680 | 2,680 | 2,680 | 2,680 | -0.74% | 200 | 41億6290万 | +4.08% | 32.02 | 0.32 |
03/13 | 2,680 | 2,700 | 2,680 | 2,700 | 0% | 400 | 41億9397万 | +5.18% | 32.26 | 0.33 |
03/12 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 100 | 41億9397万 | +5.59% | 32.26 | 0.33 |
03/11 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 400 | 41億9397万 | +5.97% | 32.26 | 0.33 |
03/08 | 2,700 | 2,700 | 2,700 | 2,700 | +0.37% | 200 | 41億9397万 | +6.34% | 32.26 | 0.33 |
03/07 | 2,630 | 2,690 | 2,630 | 2,690 | +5.08% | 500 | 41億7843万 | +6.32% | 32.14 | 0.33 |
03/06 | 2,600 | 2,610 | 2,560 | 2,560 | -1.92% | 800 | 39億7650万 | +1.55% | 30.59 | 0.31 |
03/05 | 2,600 | 2,610 | 2,600 | 2,610 | +3.57% | 500 | 40億5417万 | +3.74% | 31.19 | 0.32 |
03/04 | 2,520 | 2,520 | 2,520 | 2,520 | +0.8% | 1,400 | 39億1437万 | +0.4% | 30.11 | 0.3 |
03/01 | 2,460 | 2,500 | 2,460 | 2,500 | +1.63% | 500 | 38億8330万 | -0.28% | 29.87 | 0.3 |
02/28 | 2,450 | 2,460 | 2,450 | 2,460 | +0.41% | 800 | 38億2117万 | -1.87% | 29.39 | 0.3 |
02/27 | 2,450 | 2,450 | 2,450 | 2,450 | -2% | 100 | 38億564万 | -2.2% | 29.27 | 0.3 |
02/22 | 2,460 | 2,500 | 2,460 | 2,500 | +4.17% | 600 | 38億8330万 | -0.08% | 29.87 | 0.3 |
02/21 | 2,360 | 2,400 | 2,360 | 2,400 | +0.42% | 800 | 37億2797万 | -3.96% | 28.68 | 0.29 |
02/20 | 2,390 | 2,400 | 2,360 | 2,390 | +0.84% | 2,000 | 37億1244万 | -4.4% | 28.56 | 0.29 |
02/19 | 2,350 | 2,370 | 2,340 | 2,370 | -1.25% | 700 | 36億8137万 | -5.28% | 28.32 | 0.29 |
02/18 | 2,420 | 2,420 | 2,360 | 2,400 | +0.84% | 1,000 | 37億2797万 | -4.12% | 28.68 | 0.29 |
02/15 | 2,420 | 2,420 | 2,380 | 2,380 | -2.06% | 1,400 | 36億9690万 | -4.91% | 28.44 | 0.29 |
02/14 | 2,500 | 2,500 | 2,350 | 2,430 | -9.67% | 1,600 | 37億7457万 | -2.88% | 29.04 | 0.29 |
02/13 | 2,670 | 2,690 | 2,660 | 2,690 | -2.18% | 1,000 | 41億7843万 | +7.64% | 32.14 | 0.33 |
02/12 | 2,800 | 2,800 | 2,750 | 2,750 | +0.73% | 1,200 | 42億7163万 | +10.71% | 32.86 | 0.33 |
02/08 | 2,780 | 2,780 | 2,730 | 2,730 | -0.73% | 600 | 42億4057万 | +10.8% | 32.62 | 0.33 |
02/07 | 2,670 | 2,750 | 2,670 | 2,750 | +3% | 2,600 | 42億7163万 | +12.43% | 32.86 | 0.33 |
02/06 | 2,600 | 2,670 | 2,600 | 2,670 | +1.14% | 300 | 41億4737万 | +10.06% | 31.9 | 0.32 |
02/04 | 2,510 | 2,640 | 2,510 | 2,640 | +6.45% | 1,100 | 41億77万 | +9.68% | 31.54 | 0.32 |
02/01 | 2,490 | 2,520 | 2,470 | 2,480 | +1.22% | 700 | 38億5224万 | +3.72% | 29.63 | 0.3 |
01/31 | 2,490 | 2,490 | 2,450 | 2,450 | -1.61% | 2,400 | 38億564万 | +2.94% | 29.27 | 0.3 |
01/30 | 2,470 | 2,490 | 2,470 | 2,490 | +1.22% | 900 | 38億6777万 | +5.11% | 29.75 | 0.3 |
01/29 | 2,480 | 2,480 | 2,460 | 2,460 | -0.81% | 200 | 38億2117万 | +4.37% | 29.39 | 0.3 |
01/28 | 2,460 | 2,500 | 2,460 | 2,480 | +0.81% | 1,400 | 38億5224万 | +5.76% | 29.63 | 0.3 |
01/25 | 2,430 | 2,460 | 2,430 | 2,460 | +0.82% | 600 | 38億2117万 | +5.49% | 29.39 | 0.3 |
01/24 | 2,440 | 2,440 | 2,440 | 2,440 | -0.41% | 100 | 37億9010万 | +5.17% | 29.15 | 0.3 |
01/23 | 2,460 | 2,460 | 2,440 | 2,450 | -0.41% | 1,600 | 38億564万 | +6.11% | 29.27 | 0.3 |
01/22 | 2,490 | 2,490 | 2,460 | 2,460 | -1.2% | 400 | 38億2117万 | +7.05% | 29.39 | 0.3 |
01/21 | 2,450 | 2,490 | 2,450 | 2,490 | +2.89% | 300 | 38億6777万 | +8.97% | 29.75 | 0.3 |
01/18 | 2,430 | 2,430 | 2,400 | 2,420 | +2.11% | 1,100 | 37億5904万 | +6.56% | 28.92 | 0.29 |
01/17 | 2,390 | 2,400 | 2,350 | 2,370 | -2.47% | 1,200 | 36億8137万 | +4.87% | 28.32 | 0.29 |
01/16 | 2,430 | 2,450 | 2,410 | 2,430 | 0% | 1,000 | 37億7457万 | +8% | 29.04 | 0.29 |
01/15 | 2,430 | 2,430 | 2,430 | 2,430 | 0% | 2,200 | 37億7457万 | +8.53% | 29.04 | 0.29 |
01/11 | 2,400 | 2,430 | 2,400 | 2,430 | +1.25% | 600 | 37億7457万 | +9.02% | 29.04 | 0.29 |
01/10 | 2,360 | 2,400 | 2,360 | 2,400 | +0.42% | 900 | 37億2797万 | +8.21% | 28.68 | 0.29 |
01/09 | 2,370 | 2,390 | 2,360 | 2,390 | +1.27% | 500 | 37億1244万 | +8.14% | 28.56 | 0.29 |
01/08 | 2,360 | 2,360 | 2,360 | 2,360 | +0.43% | 600 | 36億6584万 | +7.27% | 28.2 | 0.29 |
01/07 | 2,340 | 2,350 | 2,300 | 2,350 | +1.73% | 1,100 | 36億5030万 | +7.26% | 28.08 | 0.28 |
01/04 | 2,310 | 2,310 | 2,270 | 2,310 | +2.21% | 900 | 35億8817万 | +5.87% | 27.6 | 0.28 |
2012 |
12/28 | 2,270 | 2,270 | 2,230 | 2,260 | -0.44% | 800 | - | +3.96% | - | - |
12/27 | 2,250 | 2,300 | 2,250 | 2,270 | +0.89% | 1,900 | - | +4.66% | - | - |
12/26 | 2,220 | 2,250 | 2,220 | 2,250 | +2.27% | 400 | - | +4.02% | - | - |
12/25 | 2,210 | 2,240 | 2,180 | 2,200 | -2.22% | 1,600 | - | +1.99% | - | - |
12/20 | 2,210 | 2,250 | 2,210 | 2,250 | +1.81% | 1,000 | - | +4.46% | - | - |
12/19 | 2,180 | 2,210 | 2,180 | 2,210 | +2.31% | 1,300 | - | +2.84% | - | - |
12/18 | 2,200 | 2,200 | 2,160 | 2,160 | -1.82% | 2,800 | - | +0.61% | - | - |
12/17 | 2,160 | 2,200 | 2,160 | 2,200 | +2.33% | 500 | - | +2.52% | - | - |
12/14 | 2,150 | 2,170 | 2,150 | 2,150 | -0.92% | 1,800 | - | +0.28% | - | - |
12/13 | 2,130 | 2,170 | 2,130 | 2,170 | +0.93% | 800 | - | +1.12% | - | - |
12/12 | 2,160 | 2,160 | 2,140 | 2,150 | -0.92% | 900 | - | +0.09% | - | - |
12/11 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 400 | - | +1.12% | - | - |
12/10 | 2,140 | 2,200 | 2,140 | 2,170 | +1.88% | 500 | - | +1.17% | - | - |
12/07 | 2,140 | 2,140 | 2,120 | 2,130 | -0.47% | 1,900 | - | -0.61% | - | - |
12/06 | 2,110 | 2,140 | 2,110 | 2,140 | 0% | 500 | - | -0.14% | - | - |
12/05 | 2,110 | 2,140 | 2,110 | 2,140 | 0% | 1,000 | - | -0.05% | - | - |
12/04 | 2,100 | 2,140 | 2,080 | 2,140 | -0.47% | 1,000 | - | +0.09% | - | - |
12/03 | 2,120 | 2,160 | 2,100 | 2,150 | -0.92% | 1,500 | - | +0.66% | - | - |
11/30 | 2,170 | 2,170 | 2,170 | 2,170 | +0.46% | 100 | - | +1.69% | - | - |
11/28 | 2,180 | 2,180 | 2,120 | 2,160 | -1.82% | 900 | - | +1.31% | - | - |
11/26 | 2,190 | 2,200 | 2,190 | 2,200 | +2.33% | 1,200 | - | +3.24% | - | - |
11/22 | 2,150 | 2,150 | 2,150 | 2,150 | +1.42% | 100 | - | +1.03% | - | - |
11/20 | 2,080 | 2,120 | 2,080 | 2,120 | -0.47% | 300 | - | -0.33% | - | - |
11/16 | 2,120 | 2,130 | 2,090 | 2,130 | +0.47% | 500 | - | +0.14% | - | - |
11/15 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 900 | - | -0.47% | - | - |
11/14 | 2,050 | 2,120 | 2,000 | 2,120 | 0% | 900 | - | -0.38% | - | - |
11/13 | 2,100 | 2,120 | 2,100 | 2,120 | +0.47% | 300 | - | -0.33% | - | - |
11/12 | 2,100 | 2,110 | 2,100 | 2,110 | 0% | 300 | - | -0.85% | - | - |
11/09 | 2,100 | 2,110 | 2,070 | 2,110 | -1.4% | 400 | - | -0.94% | - | - |
11/08 | 2,100 | 2,140 | 2,100 | 2,140 | -0.47% | 200 | - | +0.42% | - | - |
11/06 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 100 | - | +0.89% | - | - |
11/02 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | - | +1.03% | - | - |
11/01 | 2,120 | 2,150 | 2,120 | 2,150 | -2.27% | 200 | - | +1.22% | - | - |
10/26 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 300 | - | +3.72% | - | - |
10/24 | 2,200 | 2,200 | 2,200 | 2,200 | +4.27% | 100 | - | +4.02% | - | - |
10/23 | 2,070 | 2,110 | 2,070 | 2,110 | -1.86% | 300 | - | -0.05% | - | - |
10/17 | 2,080 | 2,150 | 2,080 | 2,150 | +1.42% | 300 | - | +1.8% | - | - |
10/16 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 300 | - | +0.38% | - | - |
10/15 | 2,100 | 2,120 | 2,100 | 2,120 | +0.95% | 900 | - | +0.38% | - | - |
10/12 | 2,100 | 2,100 | 2,100 | 2,100 | +1.94% | 100 | - | -0.62% | - | - |
10/11 | 2,020 | 2,060 | 2,020 | 2,060 | -1.9% | 400 | - | -2.74% | - | - |
10/10 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 300 | - | -1.08% | - | - |
10/09 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 100 | - | -1.32% | - | - |
10/05 | 2,100 | 2,100 | 2,090 | 2,100 | -1.87% | 400 | - | -1.64% | - | - |
10/03 | 2,140 | 2,140 | 2,140 | 2,140 | +0.47% | 100 | - | -0.19% | - | - |