株価チャート
2012/01/11~2013/03/29
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 2→1 |
2013 |
03/29 | 380 | 380 | 380 | 380 | +0.53% | 500 | 17億1950万 | -3.8% | 23.77 | 1.11 |
03/28 | 378 | 378 | 378 | 378 | -3.57% | 3,000 | 17億1045万 | -4.3% | 23.65 | 1.1 |
03/22 | 392 | 392 | 392 | 392 | -1.01% | 3,000 | 17億7380万 | -1.26% | 24.52 | 1.14 |
03/21 | 396 | 396 | 396 | 396 | -1% | 1,000 | 17億9190万 | -0.25% | 24.77 | 1.15 |
03/18 | 400 | 400 | 400 | 400 | +2.56% | 500 | 18億1000万 | +0.76% | 25.02 | 1.16 |
03/15 | 390 | 390 | 390 | 390 | 0% | 1,000 | 17億6475万 | -1.76% | 24.4 | 1.14 |
03/13 | 390 | 390 | 390 | 390 | +1.56% | 500 | 17億6475万 | -1.52% | 24.4 | 1.14 |
03/11 | 384 | 384 | 384 | 384 | 0% | 500 | 17億3760万 | -3.03% | 24.02 | 1.12 |
03/05 | 390 | 390 | 384 | 384 | -1.54% | 1,000 | 17億3760万 | -2.78% | 24.02 | 1.12 |
03/04 | 414 | 414 | 390 | 390 | -1.02% | 1,500 | 17億6475万 | -1.02% | 24.4 | 1.14 |
02/28 | 394 | 394 | 394 | 394 | 0% | 1,500 | 17億8285万 | +0.51% | 24.65 | 1.15 |
02/27 | 394 | 394 | 394 | 394 | -1.5% | 500 | 17億8285万 | +1.03% | 24.65 | 1.15 |
02/19 | 400 | 400 | 400 | 400 | -3.38% | 1,000 | 18億1000万 | +3.09% | 25.02 | 1.16 |
02/18 | 414 | 414 | 414 | 414 | -0.48% | 500 | 18億7335万 | +7.25% | 25.9 | 1.2 |
02/07 | 416 | 416 | 416 | 416 | +3.48% | 500 | 18億8240万 | +8.62% | 26.02 | 1.21 |
02/05 | 402 | 402 | 402 | 402 | 0% | 1,500 | 18億1905万 | +5.51% | 25.15 | 1.17 |
01/28 | 402 | 402 | 402 | 402 | 0% | 2,500 | 18億1905万 | +5.79% | 25.15 | 1.17 |
01/17 | 402 | 402 | 402 | 402 | 0% | 500 | 18億1905万 | +6.35% | 25.15 | 1.17 |
01/16 | 402 | 402 | 402 | 402 | +2.55% | 500 | 18億1905万 | +6.91% | 25.15 | 1.17 |
01/07 | 392 | 392 | 392 | 392 | 0% | 2,000 | 17億7380万 | +4.53% | 24.52 | 1.14 |
2012 |
12/28 | 392 | 392 | 392 | 392 | +0.51% | 1,000 | - | +4.81% | - | - |
12/21 | 418 | 418 | 390 | 390 | -6.7% | 7,000 | - | +4.56% | - | - |
12/20 | 396 | 418 | 396 | 418 | +7.73% | 3,500 | - | +12.67% | - | - |
12/19 | 388 | 388 | 388 | 388 | +1.04% | 500 | - | +5.15% | - | - |
12/13 | 384 | 384 | 384 | 384 | 0% | 2,000 | - | +4.35% | - | - |
12/07 | 418 | 418 | 376 | 384 | -9.43% | 3,000 | - | +4.63% | - | - |
12/06 | 422 | 424 | 422 | 424 | +5.47% | 7,000 | - | +15.85% | - | - |
12/05 | 402 | 402 | 402 | 402 | +1.01% | 500 | - | +10.44% | - | - |
12/03 | 398 | 398 | 398 | 398 | +2.58% | 500 | - | +9.94% | - | - |
11/30 | 378 | 388 | 378 | 388 | +2.65% | 1,000 | - | +7.18% | - | - |
11/29 | 378 | 378 | 378 | 378 | 0% | 2,000 | - | +4.42% | - | - |
11/28 | 358 | 378 | 358 | 378 | +6.18% | 2,500 | - | +4.42% | - | - |
11/26 | 356 | 356 | 356 | 356 | 0% | 1,000 | - | -2.2% | - | - |
11/21 | 356 | 356 | 356 | 356 | +4.09% | 500 | - | -2.73% | - | - |
11/16 | 342 | 342 | 342 | 342 | 0% | 500 | - | -6.56% | - | - |
11/15 | 342 | 342 | 342 | 342 | +0.59% | 500 | - | -6.56% | - | - |
11/06 | 340 | 340 | 340 | 340 | -3.41% | 2,000 | - | -7.36% | - | - |
11/01 | 352 | 352 | 352 | 352 | -1.12% | 500 | - | -4.35% | - | - |
10/30 | 366 | 366 | 356 | 356 | -2.73% | 3,000 | - | -3.26% | - | - |
10/29 | 366 | 366 | 366 | 366 | +1.67% | 500 | - | -0.54% | - | - |
10/26 | 360 | 360 | 360 | 360 | 0% | 500 | - | -1.91% | - | - |
10/25 | 362 | 362 | 360 | 360 | 0% | 1,000 | - | -1.91% | - | - |
10/24 | 372 | 372 | 360 | 360 | 0% | 1,500 | - | -1.91% | - | - |
10/05 | 374 | 374 | 360 | 360 | -3.74% | 1,500 | - | -1.91% | - | - |
10/04 | 374 | 374 | 374 | 374 | +3.89% | 2,000 | - | +1.91% | - | - |
10/01 | 360 | 360 | 360 | 360 | 0% | 500 | - | -1.91% | - | - |
09/27 | 360 | 360 | 360 | 360 | 0% | 500 | - | -1.91% | - | - |
09/06 | 360 | 360 | 360 | 360 | 0% | 1,000 | - | -2.17% | - | - |
09/03 | 360 | 360 | 360 | 360 | 0% | 500 | - | -1.91% | - | - |
08/29 | 360 | 360 | 360 | 360 | 0% | 500 | - | -2.17% | - | - |
08/17 | 360 | 360 | 360 | 360 | 0% | 500 | - | -2.44% | - | - |
08/15 | 360 | 360 | 360 | 360 | 0% | 500 | - | -2.44% | - | - |
08/13 | 360 | 360 | 360 | 360 | -7.69% | 500 | - | -2.7% | - | - |
08/06 | 390 | 390 | 390 | 390 | 0% | 500 | - | +5.69% | - | - |
07/30 | 390 | 390 | 390 | 390 | 0% | 1,500 | - | +5.98% | - | - |
07/20 | 420 | 420 | 390 | 390 | -5.8% | 7,500 | - | +6.27% | - | - |
07/19 | 410 | 414 | 410 | 414 | +0.98% | 5,500 | - | +13.11% | - | - |
07/18 | 382 | 410 | 382 | 410 | +14.53% | 2,000 | - | +12.64% | - | - |
07/11 | 358 | 358 | 358 | 358 | 0% | 500 | - | -1.1% | - | - |
07/10 | 358 | 358 | 358 | 358 | 0% | 500 | - | -1.1% | - | - |
07/06 | 358 | 358 | 358 | 358 | 0% | 500 | - | -1.1% | - | - |
07/05 | 358 | 358 | 358 | 358 | +2.29% | 500 | - | -1.1% | - | - |
06/28 | 358 | 358 | 350 | 350 | -1.69% | 2,500 | - | -3.31% | - | - |
06/27 | 356 | 356 | 356 | 356 | 0% | 1,000 | - | -1.66% | - | - |
06/26 | 356 | 356 | 356 | 356 | +2.89% | 500 | - | -1.93% | - | - |
06/06 | 346 | 346 | 346 | 346 | -5.46% | 500 | - | -4.95% | - | - |
06/05 | 366 | 366 | 366 | 366 | 0% | 1,000 | - | 0% | - | - |
05/30 | 368 | 368 | 366 | 366 | 0% | 2,500 | - | -0.27% | - | - |
05/10 | 366 | 366 | 366 | 366 | 0% | 500 | - | -0.27% | - | - |
05/02 | 366 | 366 | 366 | 366 | 0% | 1,000 | - | -0.54% | - | - |
05/01 | 366 | 366 | 366 | 366 | 0% | 500 | - | -0.54% | - | - |
04/23 | 366 | 366 | 366 | 366 | +2.81% | 1,500 | - | -0.54% | - | - |
04/20 | 366 | 366 | 356 | 356 | -4.81% | 1,000 | - | -3.26% | - | - |
04/05 | 374 | 374 | 374 | 374 | 0% | 500 | - | +1.63% | - | - |
03/28 | 374 | 374 | 374 | 374 | -2.09% | 2,500 | - | +1.91% | - | - |
03/27 | 382 | 382 | 382 | 382 | +0.53% | 500 | - | +4.09% | - | - |
03/19 | 348 | 380 | 348 | 380 | +14.46% | 4,000 | - | +3.83% | - | - |
03/16 | 332 | 332 | 332 | 332 | -5.68% | 1,500 | - | -8.79% | - | - |
03/15 | 352 | 352 | 352 | 352 | -4.35% | 500 | - | -3.56% | - | - |
03/05 | 368 | 368 | 368 | 368 | 0% | 500 | - | +0.82% | - | - |
02/28 | 368 | 368 | 368 | 368 | 0% | 1,500 | - | +1.1% | - | - |
02/27 | 364 | 368 | 364 | 368 | +3.95% | 1,000 | - | +1.1% | - | - |
02/23 | 354 | 354 | 354 | 354 | 0% | 500 | - | -2.48% | - | - |
02/22 | 364 | 364 | 354 | 354 | -2.75% | 1,000 | - | -2.48% | - | - |
02/21 | 364 | 364 | 364 | 364 | +2.82% | 500 | - | +0.55% | - | - |
02/20 | 360 | 360 | 354 | 354 | 0% | 1,000 | - | -1.67% | - | - |
02/17 | 370 | 370 | 354 | 354 | -4.32% | 1,000 | - | -1.39% | - | - |
02/15 | 370 | 370 | 370 | 370 | 0% | 500 | - | +3.35% | - | - |
02/13 | 370 | 370 | 370 | 370 | -2.63% | 500 | - | +3.64% | - | - |
02/09 | 380 | 380 | 380 | 380 | -4.04% | 500 | - | +7.04% | - | - |
02/07 | 386 | 396 | 386 | 396 | +3.13% | 1,500 | - | +11.86% | - | - |
02/06 | 384 | 384 | 384 | 384 | 0% | 500 | - | +9.4% | - | - |
02/01 | 384 | 384 | 384 | 384 | 0% | 2,000 | - | +9.71% | - | - |
01/31 | 384 | 384 | 384 | 384 | +4.92% | 1,500 | - | +10.34% | - | - |
01/30 | 362 | 366 | 362 | 366 | +1.67% | 2,500 | - | +5.78% | - | - |
01/27 | 350 | 360 | 350 | 360 | -2.17% | 4,500 | - | +4.35% | - | - |
01/26 | 354 | 368 | 354 | 368 | +2.22% | 1,500 | - | +7.29% | - | - |
01/20 | 360 | 360 | 360 | 360 | 0% | 500 | - | +5.26% | - | - |
01/12 | 360 | 360 | 360 | 360 | 0% | 2,500 | - | +5.57% | - | - |
01/11 | 360 | 360 | 360 | 360 | +2.27% | 1,000 | - | +5.57% | - | - |