株価チャート
2012/10/30～2013/03/29
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 3,950 | 3,970 | 3,880 | 3,880 | -1.52% | 17,400 | 413億1605万 | +1.78% | 11.33 | 0.83 |
| 03/28 | 4,000 | 4,000 | 3,910 | 3,940 | -1.99% | 15,400 | 419億5495万 | +3.63% | 11.51 | 0.84 |
| 03/27 | 3,910 | 4,050 | 3,790 | 4,020 | +1.77% | 33,200 | 428億683万 | +6.04% | 11.74 | 0.86 |
| 03/26 | 3,970 | 3,980 | 3,920 | 3,950 | -0.5% | 29,400 | 420億6144万 | +4.66% | 11.54 | 0.85 |
| 03/25 | 3,920 | 4,010 | 3,890 | 3,970 | +2.32% | 37,000 | 422億7441万 | +5.61% | 11.6 | 0.85 |
| 03/22 | 3,960 | 3,960 | 3,880 | 3,880 | -2.02% | 19,100 | 413億1605万 | +3.69% | 11.33 | 0.83 |
| 03/21 | 3,970 | 3,990 | 3,960 | 3,960 | +0.51% | 16,700 | 421億6792万 | +6.17% | 11.57 | 0.85 |
| 03/19 | 3,880 | 3,960 | 3,880 | 3,940 | +2.07% | 17,300 | 419億5495万 | +6.06% | 11.51 | 0.84 |
| 03/18 | 3,910 | 3,910 | 3,860 | 3,860 | -2.03% | 17,900 | 411億308万 | +4.21% | 11.28 | 0.83 |
| 03/15 | 3,900 | 3,940 | 3,890 | 3,940 | +2.07% | 25,800 | 419億5495万 | +6.63% | 11.51 | 0.84 |
| 03/14 | 3,880 | 3,910 | 3,850 | 3,860 | -0.52% | 16,900 | 411億308万 | +4.92% | 11.28 | 0.83 |
| 03/13 | 3,820 | 3,900 | 3,810 | 3,880 | +1.84% | 14,300 | 413億1605万 | +5.84% | 11.33 | 0.83 |
| 03/12 | 3,940 | 3,940 | 3,810 | 3,810 | -4.27% | 45,400 | 405億7065万 | +4.41% | 11.13 | 0.82 |
| 03/11 | 4,010 | 4,030 | 3,950 | 3,980 | +0.76% | 26,700 | 423億8089万 | +9.46% | 11.63 | 0.85 |
| 03/08 | 3,850 | 3,950 | 3,840 | 3,950 | +4.5% | 56,700 | 420億6144万 | +9.3% | 11.54 | 0.85 |
| 03/07 | 3,740 | 3,800 | 3,740 | 3,780 | +1.61% | 29,900 | 402億5120万 | +5.23% | 11.04 | 0.81 |
| 03/06 | 3,680 | 3,720 | 3,670 | 3,720 | +1.09% | 17,300 | 396億1229万 | +4.03% | 10.87 | 0.8 |
| 03/05 | 3,680 | 3,710 | 3,650 | 3,680 | +1.1% | 17,400 | 391億8635万 | +3.31% | 10.75 | 0.79 |
| 03/04 | 3,680 | 3,710 | 3,630 | 3,640 | 0% | 21,200 | 387億6041万 | +2.59% | 10.63 | 0.78 |
| 03/01 | 3,630 | 3,670 | 3,610 | 3,640 | -1.36% | 17,000 | 387億6041万 | +3.06% | 10.63 | 0.78 |
| 02/28 | 3,520 | 3,690 | 3,520 | 3,690 | +5.43% | 29,100 | 392億9284万 | +4.95% | 10.78 | 0.79 |
| 02/27 | 3,550 | 3,560 | 3,480 | 3,500 | -1.96% | 16,200 | 372億6963万 | +0.06% | 10.22 | 0.75 |
| 02/26 | 3,550 | 3,620 | 3,520 | 3,570 | -1.92% | 13,300 | 380億1502万 | +2.32% | 10.43 | 0.76 |
| 02/25 | 3,660 | 3,690 | 3,640 | 3,640 | +0.28% | 10,900 | 387億6041万 | +4.69% | 10.63 | 0.78 |
| 02/22 | 3,560 | 3,650 | 3,520 | 3,630 | 0% | 22,500 | 386億5393万 | +4.82% | 10.6 | 0.78 |
| 02/21 | 3,630 | 3,680 | 3,600 | 3,630 | -0.82% | 11,200 | 386億5393万 | +5.37% | 10.6 | 0.78 |
| 02/20 | 3,610 | 3,700 | 3,610 | 3,660 | +1.67% | 17,800 | 389億7338万 | +6.77% | 10.69 | 0.78 |
| 02/19 | 3,540 | 3,640 | 3,540 | 3,600 | +0.84% | 23,100 | 383億3448万 | +5.48% | 10.52 | 0.77 |
| 02/18 | 3,550 | 3,610 | 3,550 | 3,570 | +1.13% | 18,100 | 380億1502万 | +4.97% | 10.43 | 0.76 |
| 02/15 | 3,600 | 3,600 | 3,440 | 3,530 | -1.67% | 29,600 | 375億8908万 | +4.16% | 10.31 | 0.76 |
| 02/14 | 3,550 | 3,650 | 3,470 | 3,590 | +0.28% | 31,700 | 382億2799万 | +6.28% | 10.49 | 0.77 |
| 02/13 | 3,650 | 3,670 | 3,570 | 3,580 | -2.72% | 34,100 | 381億2151万 | +6.42% | 10.46 | 0.77 |
| 02/12 | 3,620 | 3,730 | 3,620 | 3,680 | +1.66% | 41,700 | 391億8635万 | +9.85% | 10.75 | 0.79 |
| 02/08 | 3,570 | 3,650 | 3,520 | 3,620 | +2.26% | 45,000 | 385億4744万 | +8.55% | 10.58 | 0.77 |
| 02/07 | 3,510 | 3,580 | 3,510 | 3,540 | +0.28% | 18,300 | 376億9557万 | +6.72% | 10.34 | 0.76 |
| 02/06 | 3,490 | 3,560 | 3,490 | 3,530 | +2.02% | 21,500 | 375億8908万 | +6.97% | 10.31 | 0.76 |
| 02/05 | 3,500 | 3,530 | 3,460 | 3,460 | -0.86% | 15,400 | 368億4369万 | +5.39% | 10.11 | 0.74 |
| 02/04 | 3,460 | 3,500 | 3,440 | 3,490 | +1.75% | 11,900 | 371億6314万 | +6.79% | 10.2 | 0.75 |
| 02/01 | 3,420 | 3,480 | 3,420 | 3,430 | +0.88% | 17,100 | 365億2424万 | +5.54% | 10.02 | 0.73 |
| 01/31 | 3,410 | 3,430 | 3,360 | 3,400 | +0.29% | 13,600 | 362億478万 | +5.07% | 9.93 | 0.73 |
| 01/30 | 3,380 | 3,420 | 3,360 | 3,390 | +0.59% | 10,600 | 360億9830万 | +5.15% | 9.9 | 0.73 |
| 01/29 | 3,340 | 3,400 | 3,310 | 3,370 | +1.81% | 19,500 | 358億8533万 | +4.98% | 9.85 | 0.72 |
| 01/28 | 3,320 | 3,330 | 3,270 | 3,310 | +1.53% | 19,200 | 352億4642万 | +3.47% | 9.67 | 0.71 |
| 01/25 | 3,280 | 3,290 | 3,230 | 3,260 | +1.24% | 13,900 | 347億1400万 | +2.19% | 9.52 | 0.7 |
| 01/24 | 3,200 | 3,270 | 3,190 | 3,220 | -0.62% | 10,500 | 342億8806万 | +1.19% | 9.41 | 0.69 |
| 01/23 | 3,260 | 3,260 | 3,230 | 3,240 | -1.52% | 16,100 | 345億103万 | +2.11% | 9.47 | 0.69 |
| 01/22 | 3,280 | 3,340 | 3,260 | 3,290 | +0.61% | 20,900 | 350億3345万 | +4.08% | 9.61 | 0.7 |
| 01/21 | 3,270 | 3,300 | 3,230 | 3,270 | -0.3% | 11,900 | 348億2048万 | +3.88% | 9.55 | 0.7 |
| 01/18 | 3,260 | 3,280 | 3,240 | 3,280 | +2.82% | 17,100 | 349億2697万 | +4.49% | 9.58 | 0.7 |
| 01/17 | 3,200 | 3,230 | 3,130 | 3,190 | -0.31% | 22,600 | 339億6860万 | +1.88% | 9.32 | 0.68 |
| 01/16 | 3,280 | 3,280 | 3,190 | 3,200 | -2.74% | 20,700 | 340億7509万 | +2.43% | 9.35 | 0.68 |
| 01/15 | 3,290 | 3,320 | 3,290 | 3,290 | 0% | 16,000 | 350億3345万 | +5.58% | 9.61 | 0.7 |
| 01/11 | 3,290 | 3,310 | 3,260 | 3,290 | +0.61% | 22,500 | 350億3345万 | +6.03% | 9.61 | 0.7 |
| 01/10 | 3,250 | 3,280 | 3,250 | 3,270 | +0.62% | 12,700 | 348億2048万 | +5.83% | 9.55 | 0.7 |
| 01/09 | 3,200 | 3,270 | 3,190 | 3,250 | +0.31% | 16,700 | 346億751万 | +5.59% | 9.49 | 0.7 |
| 01/08 | 3,260 | 3,280 | 3,210 | 3,240 | 0% | 30,400 | 345億103万 | +5.64% | 9.47 | 0.69 |
| 01/07 | 3,300 | 3,320 | 3,210 | 3,240 | -1.82% | 31,200 | 345億103万 | +5.99% | 9.47 | 0.69 |
| 01/04 | 3,300 | 3,320 | 3,260 | 3,300 | +3.77% | 34,100 | 351億3994万 | +8.27% | 9.64 | 0.71 |
| 2012 |
| 12/28 | 3,170 | 3,190 | 3,140 | 3,180 | +1.92% | 21,700 | - | +4.88% | - | - |
| 12/27 | 3,120 | 3,170 | 3,100 | 3,120 | +0.65% | 28,000 | - | +3.38% | - | - |
| 12/26 | 3,110 | 3,120 | 3,060 | 3,100 | +0.65% | 17,300 | - | +3.13% | - | - |
| 12/25 | 3,090 | 3,120 | 3,060 | 3,080 | +1.65% | 15,900 | - | +2.87% | - | - |
| 12/21 | 3,090 | 3,120 | 3,020 | 3,030 | -1.62% | 25,600 | - | +1.68% | - | - |
| 12/20 | 3,060 | 3,100 | 3,050 | 3,080 | -0.96% | 36,000 | - | +3.84% | - | - |
| 12/19 | 3,060 | 3,110 | 3,060 | 3,110 | +2.3% | 25,900 | - | +5.53% | - | - |
| 12/18 | 3,100 | 3,130 | 3,040 | 3,040 | -1.62% | 19,900 | - | +3.83% | - | - |
| 12/17 | 3,130 | 3,170 | 3,080 | 3,090 | -0.32% | 25,200 | - | +6.15% | - | - |
| 12/14 | 3,090 | 3,100 | 3,050 | 3,100 | +1.64% | 43,600 | - | +7.08% | - | - |
| 12/13 | 3,030 | 3,070 | 3,010 | 3,050 | +1.67% | 23,200 | - | +5.68% | - | - |
| 12/12 | 3,010 | 3,010 | 2,950 | 3,000 | +2.39% | 39,100 | - | +4.24% | - | - |
| 12/11 | 2,950 | 2,960 | 2,930 | 2,930 | -1.35% | 15,600 | - | +1.91% | - | - |
| 12/10 | 3,050 | 3,050 | 2,960 | 2,970 | -2.62% | 15,700 | - | +3.48% | - | - |
| 12/07 | 3,070 | 3,080 | 3,050 | 3,050 | -0.65% | 15,200 | - | +6.61% | - | - |
| 12/06 | 3,040 | 3,080 | 3,020 | 3,070 | +1.99% | 30,900 | - | +7.83% | - | - |
| 12/05 | 2,980 | 3,020 | 2,980 | 3,010 | +0.33% | 22,800 | - | +6.32% | - | - |
| 12/04 | 2,980 | 3,010 | 2,970 | 3,000 | +1.01% | 21,200 | - | +6.53% | - | - |
| 12/03 | 2,960 | 3,000 | 2,940 | 2,970 | +0.34% | 17,400 | - | +5.88% | - | - |
| 11/30 | 3,010 | 3,020 | 2,960 | 2,960 | -1% | 16,500 | - | +5.87% | - | - |
| 11/29 | 2,970 | 3,010 | 2,960 | 2,990 | +0.67% | 25,200 | - | +7.17% | - | - |
| 11/28 | 2,960 | 3,000 | 2,930 | 2,970 | -0.67% | 30,900 | - | +6.76% | - | - |
| 11/27 | 3,000 | 3,020 | 2,970 | 2,990 | -0.66% | 37,000 | - | +7.67% | - | - |
| 11/26 | 2,950 | 3,040 | 2,940 | 3,010 | +4.15% | 53,800 | - | +8.59% | - | - |
| 11/22 | 2,860 | 2,910 | 2,850 | 2,890 | +1.76% | 33,500 | - | +4.56% | - | - |
| 11/21 | 2,810 | 2,850 | 2,770 | 2,840 | +1.07% | 29,900 | - | +2.79% | - | - |
| 11/20 | 2,830 | 2,830 | 2,780 | 2,810 | +0.36% | 19,300 | - | +1.74% | - | - |
| 11/19 | 2,800 | 2,820 | 2,770 | 2,800 | +1.82% | 41,600 | - | +1.45% | - | - |
| 11/16 | 2,700 | 2,760 | 2,690 | 2,750 | +3% | 31,000 | - | -0.29% | - | - |
| 11/15 | 2,620 | 2,680 | 2,620 | 2,670 | +2.3% | 21,000 | - | -3.16% | - | - |
| 11/14 | 2,620 | 2,630 | 2,610 | 2,610 | -0.38% | 10,300 | - | -5.37% | - | - |
| 11/13 | 2,620 | 2,640 | 2,600 | 2,620 | -0.38% | 15,500 | - | -5.11% | - | - |
| 11/12 | 2,680 | 2,690 | 2,620 | 2,630 | -1.87% | 26,800 | - | -4.85% | - | - |
| 11/09 | 2,720 | 2,720 | 2,650 | 2,680 | -6.94% | 59,000 | - | -3.28% | - | - |
| 11/08 | 2,850 | 2,880 | 2,830 | 2,880 | +0.7% | 16,400 | - | +3.82% | - | - |
| 11/07 | 2,920 | 2,920 | 2,850 | 2,860 | -2.05% | 29,500 | - | +3.36% | - | - |
| 11/06 | 2,840 | 2,940 | 2,810 | 2,920 | +3.91% | 63,900 | - | +5.76% | - | - |
| 11/05 | 2,760 | 2,820 | 2,740 | 2,810 | +2.55% | 24,200 | - | +2% | - | - |
| 11/02 | 2,740 | 2,740 | 2,700 | 2,740 | +1.48% | 24,000 | - | -0.65% | - | - |
| 11/01 | 2,700 | 2,700 | 2,650 | 2,700 | +1.12% | 22,500 | - | -2.32% | - | - |
| 10/31 | 2,680 | 2,720 | 2,660 | 2,670 | +1.14% | 31,300 | - | -3.75% | - | - |
| 10/30 | 2,700 | 2,740 | 2,630 | 2,640 | -2.58% | 32,300 | - | -5.27% | - | - |
