株価チャート
2012/10/05～2013/03/29
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 | 1,700 | 1,720 | 1,680 | 1,720 | +1.18% | 900 | 26億7030万 | +0.58% | - | 0.29 |
| 03/28 | 1,670 | 1,700 | 1,670 | 1,700 | 0% | 1,300 | 26億3925万 | -0.29% | - | 0.29 |
| 03/27 | 1,700 | 1,700 | 1,700 | 1,700 | -1.73% | 200 | 26億3925万 | 0% | - | 0.29 |
| 03/26 | 1,700 | 1,740 | 1,690 | 1,730 | +1.17% | 3,500 | 26億8582万 | +2.25% | - | 0.29 |
| 03/25 | 1,710 | 1,730 | 1,700 | 1,710 | -1.16% | 1,500 | 26億5477万 | +1.18% | - | 0.29 |
| 03/22 | 1,730 | 1,730 | 1,730 | 1,730 | -0.57% | 100 | 26億8582万 | +2.43% | - | 0.29 |
| 03/21 | 1,720 | 1,740 | 1,720 | 1,740 | +1.75% | 600 | 27億135万 | +3.08% | - | 0.3 |
| 03/19 | 1,730 | 1,730 | 1,710 | 1,710 | 0% | 2,200 | 26億5477万 | +1.42% | - | 0.29 |
| 03/18 | 1,740 | 1,740 | 1,700 | 1,710 | -4.47% | 2,900 | 26億5477万 | +1.36% | - | 0.29 |
| 03/15 | 1,850 | 1,860 | 1,790 | 1,790 | -3.24% | 2,800 | 27億7897万 | +6.23% | - | 0.3 |
| 03/14 | 1,840 | 1,850 | 1,840 | 1,850 | +1.09% | 300 | 28億7212万 | +10.58% | - | 0.31 |
| 03/13 | 1,780 | 1,830 | 1,780 | 1,830 | +0.55% | 200 | 28億4107万 | +10.24% | - | 0.31 |
| 03/12 | 1,830 | 1,830 | 1,770 | 1,820 | -1.09% | 4,500 | 28億2555万 | +10.5% | - | 0.31 |
| 03/11 | 1,940 | 1,980 | 1,840 | 1,840 | -2.65% | 3,000 | 28億5660万 | +12.54% | - | 0.31 |
| 03/08 | 1,690 | 1,900 | 1,690 | 1,890 | +16.67% | 1,600 | 29億3422万 | +16.59% | - | 0.32 |
| 03/07 | 1,600 | 1,620 | 1,600 | 1,620 | +1.89% | 800 | 25億1505万 | +0.68% | - | 0.28 |
| 03/06 | 1,610 | 1,610 | 1,590 | 1,590 | -3.05% | 4,400 | 24億6847万 | -1.06% | - | 0.27 |
| 03/05 | 1,640 | 1,640 | 1,640 | 1,640 | -1.2% | 500 | 25億4610万 | +2.12% | - | 0.28 |
| 03/04 | 1,600 | 1,700 | 1,600 | 1,660 | +6.41% | 1,100 | 25億7715万 | +3.81% | - | 0.28 |
| 03/01 | 1,630 | 1,630 | 1,560 | 1,560 | -5.45% | 500 | 24億2190万 | -1.83% | - | 0.27 |
| 02/27 | 1,650 | 1,650 | 1,650 | 1,650 | -0.6% | 200 | 25億6162万 | +3.9% | - | 0.28 |
| 02/25 | 1,670 | 1,670 | 1,660 | 1,660 | -0.6% | 500 | 25億7715万 | +5.2% | - | 0.28 |
| 02/22 | 1,660 | 1,670 | 1,660 | 1,670 | +1.21% | 700 | 25億9267万 | +6.44% | - | 0.28 |
| 02/21 | 1,630 | 1,670 | 1,630 | 1,650 | +3.77% | 1,300 | 25億6162万 | +6.38% | - | 0.28 |
| 02/20 | 1,540 | 1,590 | 1,540 | 1,590 | 0% | 200 | 24億6847万 | +3.72% | - | 0.27 |
| 02/19 | 1,620 | 1,630 | 1,550 | 1,590 | +1.27% | 1,500 | 24億6847万 | +4.61% | - | 0.27 |
| 02/18 | 1,470 | 1,570 | 1,470 | 1,570 | +4.67% | 700 | 24億3742万 | +4.11% | - | 0.27 |
| 02/15 | 1,570 | 1,570 | 1,350 | 1,500 | -10.18% | 5,000 | 23億2875万 | +0.13% | - | 0.26 |
| 02/14 | 1,590 | 1,680 | 1,590 | 1,670 | -1.18% | 1,300 | 25億9267万 | +12.16% | - | 0.28 |
| 02/13 | 1,710 | 1,710 | 1,530 | 1,690 | -1.17% | 2,700 | 26億2372万 | +14.89% | - | 0.29 |
| 02/12 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 400 | 26億5477万 | +17.45% | - | 0.29 |
| 02/08 | 1,690 | 1,750 | 1,690 | 1,700 | -1.73% | 1,200 | 26億3925万 | +18.55% | - | 0.29 |
| 02/07 | 1,660 | 1,800 | 1,660 | 1,730 | +4.22% | 13,100 | 26億8582万 | +22.52% | - | 0.29 |
| 02/06 | 1,530 | 1,660 | 1,530 | 1,660 | +12.16% | 4,100 | 25億7715万 | +19.77% | - | 0.28 |
| 02/05 | 1,490 | 1,490 | 1,450 | 1,480 | -3.9% | 2,400 | 22億9770万 | +8.66% | - | 0.25 |
| 02/04 | 1,530 | 1,540 | 1,490 | 1,540 | +3.36% | 2,800 | 23億9085万 | +14.41% | - | 0.26 |
| 02/01 | 1,530 | 1,540 | 1,450 | 1,490 | -1.97% | 2,000 | 23億1322万 | +12.45% | - | 0.25 |
| 01/31 | 1,450 | 1,520 | 1,400 | 1,520 | +1.33% | 1,000 | 23億5980万 | +16.48% | - | 0.26 |
| 01/30 | 1,580 | 1,580 | 1,500 | 1,500 | -5.06% | 1,500 | 23億2875万 | +16.82% | - | 0.26 |
| 01/29 | 1,540 | 1,640 | 1,450 | 1,580 | 0% | 2,900 | 24億5295万 | +25.1% | - | 0.27 |
| 01/28 | 1,550 | 1,600 | 1,550 | 1,580 | +1.94% | 500 | 24億5295万 | +27.52% | - | 0.27 |
| 01/25 | 1,490 | 1,550 | 1,490 | 1,550 | +5.44% | 500 | 24億637万 | +27.57% | - | 0.26 |
| 01/24 | 1,470 | 1,470 | 1,470 | 1,470 | +3.52% | 100 | 22億8217万 | +23.32% | - | 0.25 |
| 01/23 | 1,470 | 1,540 | 1,420 | 1,420 | -6.58% | 14,200 | 22億455万 | +21.16% | - | 0.24 |
| 01/22 | 1,460 | 1,520 | 1,460 | 1,520 | +7.04% | 1,200 | 23億5980万 | +31.6% | - | 0.26 |
| 01/21 | 1,460 | 1,500 | 1,330 | 1,420 | -0.7% | 5,800 | 22億455万 | +25.22% | - | 0.24 |
| 01/18 | 1,270 | 1,650 | 1,270 | 1,430 | +18.18% | 14,100 | 22億2007万 | +28.14% | - | 0.24 |
| 01/17 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 6,000 | 18億7852万 | +10.2% | - | 0.21 |
| 01/16 | 1,280 | 1,280 | 1,200 | 1,200 | -6.25% | 1,400 | 18億6300万 | +10.19% | - | 0.2 |
| 01/15 | 1,260 | 1,290 | 1,260 | 1,280 | -0.78% | 600 | 19億8720万 | +18.3% | - | 0.22 |
| 01/11 | 1,260 | 1,320 | 1,260 | 1,290 | -1.53% | 700 | 20億272万 | +20.45% | - | 0.22 |
| 01/10 | 1,270 | 1,310 | 1,250 | 1,310 | +3.15% | 1,100 | 20億3377万 | +23.7% | - | 0.22 |
| 01/09 | 1,230 | 1,270 | 1,230 | 1,270 | +3.25% | 6,200 | 19億7167万 | +21.41% | - | 0.22 |
| 01/08 | 1,330 | 1,330 | 1,200 | 1,230 | -5.38% | 4,100 | 19億957万 | +18.73% | - | 0.21 |
| 01/07 | 1,220 | 1,300 | 1,220 | 1,300 | +11.11% | 1,200 | 20億1825万 | +26.34% | - | 0.22 |
| 01/04 | 1,110 | 1,250 | 1,110 | 1,170 | +1.74% | 4,000 | 18億1642万 | +15.27% | - | 0.2 |
| 2012 |
| 12/28 | 1,090 | 1,150 | 1,090 | 1,150 | +6.48% | 10,900 | - | +14.43% | - | - |
| 12/27 | 1,090 | 1,090 | 1,040 | 1,080 | +0.93% | 1,700 | - | +8.65% | - | - |
| 12/26 | 1,030 | 1,070 | 1,020 | 1,070 | 0% | 900 | - | +8.3% | - | - |
| 12/25 | 1,060 | 1,080 | 1,020 | 1,070 | +5.94% | 1,000 | - | +8.74% | - | - |
| 12/21 | 1,010 | 1,090 | 1,000 | 1,010 | +2.02% | 4,400 | - | +3.27% | - | - |
| 12/20 | 1,000 | 1,050 | 990 | 990 | -1% | 1,900 | - | +1.43% | - | - |
| 12/19 | 1,000 | 1,010 | 990 | 1,000 | +2.04% | 900 | - | +2.77% | - | - |
| 12/18 | 980 | 1,000 | 980 | 980 | 0% | 1,500 | - | +0.93% | - | - |
| 12/17 | 1,000 | 1,010 | 980 | 980 | 0% | 1,000 | - | +0.93% | - | - |
| 12/14 | 980 | 980 | 980 | 980 | 0% | 900 | - | +1.24% | - | - |
| 12/13 | 980 | 1,000 | 980 | 980 | +1.03% | 1,200 | - | +1.55% | - | - |
| 12/12 | 970 | 970 | 970 | 970 | -1.02% | 100 | - | +0.83% | - | - |
| 12/10 | 1,000 | 1,000 | 980 | 980 | -1.01% | 800 | - | +2.19% | - | - |
| 12/07 | 990 | 990 | 990 | 990 | +2.06% | 100 | - | +3.77% | - | - |
| 12/06 | 970 | 970 | 970 | 970 | -2.02% | 300 | - | +2.11% | - | - |
| 12/05 | 980 | 990 | 980 | 990 | 0% | 200 | - | +4.65% | - | - |
| 12/04 | 990 | 990 | 990 | 990 | -1.98% | 300 | - | +5.1% | - | - |
| 12/03 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 700 | - | +7.79% | - | - |
| 11/30 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 400 | - | +8.37% | - | - |
| 11/29 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 100 | - | +7.76% | - | - |
| 11/27 | 1,020 | 1,020 | 970 | 990 | -1.98% | 2,100 | - | +7.14% | - | - |
| 11/26 | 970 | 1,010 | 970 | 1,010 | -4.72% | 800 | - | +9.78% | - | - |
| 11/22 | 950 | 1,060 | 950 | 1,060 | +11.58% | 1,400 | - | +15.72% | - | - |
| 11/20 | 950 | 950 | 950 | 950 | +4.4% | 100 | - | +4.51% | - | - |
| 11/19 | 910 | 910 | 910 | 910 | +4.6% | 100 | - | +0.33% | - | - |
| 11/13 | 960 | 960 | 870 | 870 | -8.42% | 500 | - | -3.97% | - | - |
| 11/12 | 910 | 950 | 910 | 950 | -1.04% | 500 | - | +4.63% | - | - |
| 11/09 | 960 | 960 | 960 | 960 | +4.35% | 300 | - | +5.96% | - | - |
| 11/07 | 920 | 920 | 920 | 920 | -3.16% | 100 | - | +1.77% | - | - |
| 11/05 | 920 | 950 | 920 | 950 | +2.15% | 400 | - | +5.09% | - | - |
| 11/02 | 930 | 930 | 930 | 930 | -2.11% | 100 | - | +3.1% | - | - |
| 10/31 | 980 | 980 | 950 | 950 | -3.06% | 200 | - | +5.32% | - | - |
| 10/30 | 870 | 980 | 870 | 980 | +8.89% | 400 | - | +8.77% | - | - |
| 10/26 | 870 | 900 | 870 | 900 | 0% | 200 | - | 0% | - | - |
| 10/23 | 900 | 910 | 900 | 900 | 0% | 300 | - | -0.22% | - | - |
| 10/19 | 890 | 900 | 890 | 900 | 0% | 1,500 | - | -0.66% | - | - |
| 10/18 | 890 | 970 | 890 | 900 | +3.45% | 1,000 | - | -0.88% | - | - |
| 10/17 | 870 | 870 | 870 | 870 | -1.14% | 1,100 | - | -4.5% | - | - |
| 10/16 | 880 | 880 | 880 | 880 | 0% | 100 | - | -3.93% | - | - |
| 10/15 | 880 | 880 | 880 | 880 | +1.15% | 100 | - | -4.56% | - | - |
| 10/12 | 870 | 870 | 870 | 870 | -1.14% | 100 | - | -6.25% | - | - |
| 10/10 | 890 | 890 | 880 | 880 | -1.12% | 200 | - | -5.78% | - | - |
| 10/09 | 890 | 890 | 890 | 890 | 0% | 200 | - | -5.32% | - | - |
| 10/05 | 890 | 890 | 890 | 890 | -1.11% | 600 | - | -6.02% | - | - |
