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 |
---|
2017 | 10/1, 株式併合 5→1 |
2013 |
03/29 | 1,860 | 1,865 | 1,815 | 1,830 | -1.88% | 52,400 | 122億6097万 | -6.11% | 9.52 | 0.77 |
03/28 | 1,895 | 1,900 | 1,830 | 1,865 | -1.84% | 91,000 | 124億9547万 | -4.8% | 9.7 | 0.79 |
03/27 | 1,915 | 1,925 | 1,890 | 1,900 | -1.55% | 54,800 | 127億2997万 | -3.41% | 9.88 | 0.8 |
03/26 | 1,925 | 1,935 | 1,920 | 1,930 | +0.52% | 49,600 | 129億3097万 | -2.03% | 10.04 | 0.81 |
03/25 | 1,945 | 1,955 | 1,920 | 1,920 | -0.78% | 49,600 | 128億6397万 | -2.59% | 9.98 | 0.81 |
03/22 | 1,945 | 1,960 | 1,935 | 1,935 | -1.53% | 47,600 | 129億6447万 | -1.78% | 10.06 | 0.82 |
03/21 | 1,945 | 1,980 | 1,945 | 1,965 | +1.55% | 90,000 | 131億6547万 | -0.41% | 10.22 | 0.83 |
03/19 | 1,925 | 1,945 | 1,925 | 1,935 | +1.04% | 37,000 | 129億6447万 | -1.98% | 10.06 | 0.82 |
03/18 | 1,935 | 1,945 | 1,915 | 1,915 | -1.79% | 49,400 | 128億3047万 | -3.28% | 9.96 | 0.81 |
03/15 | 1,955 | 1,965 | 1,935 | 1,950 | -0.26% | 97,600 | 130億6497万 | -2.11% | 10.14 | 0.82 |
03/14 | 1,960 | 1,970 | 1,950 | 1,955 | 0% | 37,600 | 130億9847万 | -2.15% | 10.17 | 0.82 |
03/13 | 1,960 | 1,980 | 1,950 | 1,955 | -0.26% | 55,600 | 130億9847万 | -2.35% | 10.17 | 0.82 |
03/12 | 1,990 | 2,000 | 1,955 | 1,960 | -0.76% | 99,200 | 131億3197万 | -2.15% | 10.19 | 0.83 |
03/11 | 1,975 | 1,990 | 1,965 | 1,975 | +1.02% | 82,600 | 132億3247万 | -1.45% | 10.27 | 0.83 |
03/08 | 1,955 | 1,975 | 1,955 | 1,955 | 0% | 90,400 | 130億9847万 | -2.45% | 10.17 | 0.82 |
03/07 | 1,985 | 1,985 | 1,940 | 1,955 | -1.01% | 73,400 | 130億9847万 | -2.45% | 10.17 | 0.82 |
03/06 | 1,985 | 1,995 | 1,960 | 1,975 | +0.51% | 68,800 | 132億3247万 | -1.45% | 10.27 | 0.83 |
03/05 | 2,000 | 2,010 | 1,955 | 1,965 | -1.01% | 132,400 | 131億6547万 | -1.8% | 10.22 | 0.83 |
03/04 | 2,005 | 2,020 | 1,980 | 1,985 | +1.02% | 70,800 | 132億9947万 | -0.7% | 10.32 | 0.84 |
03/01 | 1,960 | 2,010 | 1,940 | 1,965 | +0.77% | 97,400 | 131億6547万 | -1.5% | 10.22 | 0.83 |
02/28 | 1,970 | 1,990 | 1,935 | 1,950 | +1.04% | 89,000 | 130億6497万 | -2.01% | 10.14 | 0.82 |
02/27 | 1,995 | 1,995 | 1,930 | 1,930 | -3.5% | 116,200 | 129億3097万 | -2.77% | 10.04 | 0.81 |
02/26 | 2,000 | 2,050 | 1,970 | 2,000 | -1.23% | 85,000 | 133億9997万 | +0.7% | 10.4 | 0.84 |
02/25 | 2,060 | 2,090 | 2,020 | 2,025 | -0.74% | 78,400 | 135億6747万 | +1.76% | 10.53 | 0.85 |
02/22 | 2,055 | 2,060 | 1,995 | 2,040 | -1.69% | 77,000 | 136億6797万 | +2.31% | 10.61 | 0.86 |
02/21 | 2,070 | 2,135 | 2,040 | 2,075 | +0.24% | 136,800 | 139億247万 | +3.91% | 10.79 | 0.87 |
02/20 | 2,000 | 2,075 | 2,000 | 2,070 | +4.81% | 96,000 | 138億6897万 | +3.6% | 10.76 | 0.87 |
02/19 | 1,950 | 1,980 | 1,950 | 1,975 | +1.54% | 29,200 | 132億3247万 | -1.25% | 10.27 | 0.83 |
02/18 | 1,975 | 1,980 | 1,940 | 1,945 | +2.37% | 50,800 | 130億3147万 | -3.09% | 10.11 | 0.82 |
02/15 | 1,985 | 1,990 | 1,860 | 1,900 | -4.76% | 126,800 | 127億2997万 | -5.8% | 9.88 | 0.8 |
02/14 | 2,005 | 2,035 | 1,965 | 1,995 | 0% | 104,600 | 133億6647万 | -1.68% | 10.37 | 0.84 |
02/13 | 2,040 | 2,070 | 1,985 | 1,995 | -4.09% | 93,000 | 133億6647万 | -2.01% | 10.37 | 0.84 |
02/12 | 2,300 | 2,300 | 2,060 | 2,080 | -6.73% | 311,600 | 139億3597万 | +1.76% | 10.82 | 0.88 |
02/08 | 2,175 | 2,365 | 2,125 | 2,230 | +5.94% | 710,800 | 149億4096万 | +8.83% | 11.6 | 0.94 |
02/07 | 2,045 | 2,115 | 2,040 | 2,105 | +3.44% | 99,600 | 141億347万 | +2.98% | 10.95 | 0.89 |
02/06 | 2,010 | 2,050 | 2,010 | 2,035 | +2.26% | 85,800 | 136億3447万 | -0.54% | 10.58 | 0.86 |
02/05 | 1,965 | 2,000 | 1,960 | 1,990 | +0.25% | 58,000 | 133億3297万 | -2.88% | 10.35 | 0.84 |
02/04 | 1,980 | 2,005 | 1,955 | 1,985 | +0.25% | 52,200 | 132億9947万 | -3.45% | 10.32 | 0.84 |
02/01 | 1,950 | 1,985 | 1,940 | 1,980 | +1.54% | 73,200 | 132億6597万 | -3.84% | 10.3 | 0.83 |
01/31 | 1,955 | 1,965 | 1,935 | 1,950 | +0.26% | 51,000 | 130億6497万 | -5.57% | 10.14 | 0.82 |
01/30 | 1,930 | 1,955 | 1,915 | 1,945 | +1.83% | 63,800 | 130億3147万 | -6.22% | 10.11 | 0.82 |
01/29 | 1,910 | 1,930 | 1,900 | 1,910 | 0% | 45,200 | 127億9697万 | -8.31% | 9.93 | 0.8 |
01/28 | 1,910 | 1,925 | 1,900 | 1,910 | +1.6% | 72,600 | 127億9697万 | -8.74% | 9.93 | 0.8 |
01/25 | 1,860 | 1,890 | 1,855 | 1,880 | +2.17% | 86,800 | 125億9597万 | -10.69% | 9.78 | 0.79 |
01/24 | 1,835 | 1,860 | 1,795 | 1,840 | +0.27% | 100,800 | 123億2797万 | -13.21% | 9.57 | 0.78 |
01/23 | 1,910 | 1,915 | 1,810 | 1,835 | -5.66% | 171,200 | 122億9447万 | -14.09% | 9.54 | 0.77 |
01/22 | 2,075 | 2,085 | 1,890 | 1,945 | -7.38% | 256,000 | 130億3147万 | -9.62% | 10.11 | 0.82 |
01/21 | 2,140 | 2,140 | 2,075 | 2,100 | -1.64% | 33,200 | 140億6997万 | -2.78% | 10.92 | 0.88 |
01/18 | 2,140 | 2,155 | 2,120 | 2,135 | +1.18% | 49,400 | 143億447万 | -1.39% | 11.1 | 0.9 |
01/17 | 2,100 | 2,120 | 2,080 | 2,110 | -0.24% | 53,000 | 141億3697万 | -2.81% | 10.97 | 0.89 |
01/16 | 2,120 | 2,145 | 2,105 | 2,115 | -0.24% | 35,400 | 141億7047万 | -2.89% | 11 | 0.89 |
01/15 | 2,160 | 2,170 | 2,120 | 2,120 | -1.17% | 44,400 | 142億397万 | -2.89% | 11.02 | 0.89 |
01/11 | 2,180 | 2,205 | 2,140 | 2,145 | -1.61% | 45,200 | 143億7147万 | -1.83% | 11.15 | 0.9 |
01/10 | 2,220 | 2,230 | 2,175 | 2,180 | -0.91% | 27,800 | 146億596万 | -0.41% | 11.34 | 0.92 |
01/09 | 2,130 | 2,210 | 2,120 | 2,200 | +1.38% | 52,800 | 147億3996万 | +0.73% | 11.44 | 0.93 |
01/08 | 2,220 | 2,220 | 2,160 | 2,170 | -1.81% | 41,800 | 145億3897万 | -0.32% | 11.28 | 0.91 |
01/07 | 2,240 | 2,250 | 2,200 | 2,210 | +0.45% | 83,800 | 148億696万 | +2.17% | 11.49 | 0.93 |
01/04 | 2,135 | 2,200 | 2,135 | 2,200 | +4.51% | 55,600 | 147億3996万 | +2.56% | 11.44 | 0.93 |
2012 |
12/28 | 2,150 | 2,160 | 2,095 | 2,105 | -2.09% | 31,400 | - | -1.17% | - | - |
12/27 | 2,115 | 2,160 | 2,115 | 2,150 | +1.9% | 37,200 | - | +1.65% | - | - |
12/26 | 2,070 | 2,125 | 2,040 | 2,110 | -2.31% | 63,400 | - | +0.52% | - | - |
12/25 | 2,075 | 2,215 | 2,075 | 2,160 | +4.1% | 60,400 | - | +3.6% | - | - |
12/21 | 2,130 | 2,175 | 2,045 | 2,075 | -2.12% | 50,000 | - | +0.39% | - | - |
12/20 | 2,145 | 2,160 | 2,110 | 2,120 | -2.3% | 30,400 | - | +3.31% | - | - |
12/19 | 2,210 | 2,225 | 2,160 | 2,170 | 0% | 26,600 | - | +6.74% | - | - |
12/18 | 2,150 | 2,220 | 2,150 | 2,170 | +0.23% | 46,400 | - | +7.91% | - | - |
12/17 | 2,200 | 2,215 | 2,155 | 2,165 | -2.26% | 40,800 | - | +8.74% | - | - |
12/14 | 2,225 | 2,235 | 2,195 | 2,215 | -1.56% | 38,800 | - | +12.21% | - | - |
12/13 | 2,250 | 2,265 | 2,240 | 2,250 | +0.67% | 42,600 | - | +15.74% | - | - |
12/12 | 2,255 | 2,270 | 2,225 | 2,235 | -0.67% | 47,600 | - | +16.77% | - | - |
12/11 | 2,150 | 2,270 | 2,125 | 2,250 | +4.9% | 113,000 | - | +19.36% | - | - |
12/10 | 2,225 | 2,245 | 2,080 | 2,145 | -3.38% | 76,800 | - | +15.63% | - | - |
12/07 | 2,290 | 2,290 | 2,205 | 2,220 | -2.63% | 45,800 | - | +21.25% | - | - |
12/06 | 2,300 | 2,320 | 2,265 | 2,280 | -0.65% | 77,200 | - | +26.53% | - | - |
12/05 | 2,240 | 2,295 | 2,165 | 2,295 | +2.46% | 116,400 | - | +29.44% | - | - |
12/04 | 2,175 | 2,335 | 2,165 | 2,240 | +3.7% | 163,800 | - | +28.66% | - | - |
12/03 | 2,195 | 2,215 | 2,115 | 2,160 | -3.79% | 152,400 | - | +26.17% | - | - |
11/30 | 2,065 | 2,245 | 2,035 | 2,245 | +8.98% | 229,800 | - | +33.16% | - | - |
11/29 | 2,010 | 2,075 | 1,990 | 2,060 | +2.23% | 161,800 | - | +24.17% | - | - |
11/28 | 1,860 | 2,055 | 1,860 | 2,015 | +10.71% | 378,600 | - | +22.94% | - | - |
11/27 | 1,795 | 1,850 | 1,770 | 1,820 | +2.25% | 84,200 | - | +12.35% | - | - |
11/26 | 1,820 | 1,835 | 1,780 | 1,780 | -2.2% | 65,600 | - | +10.63% | - | - |
11/22 | 1,750 | 1,840 | 1,735 | 1,820 | +5.2% | 102,000 | - | +13.89% | - | - |
11/21 | 1,740 | 1,765 | 1,695 | 1,730 | -0.86% | 37,200 | - | +9.22% | - | - |
11/20 | 1,775 | 1,775 | 1,725 | 1,745 | -1.13% | 27,200 | - | +11.08% | - | - |
11/19 | 1,755 | 1,775 | 1,740 | 1,765 | +3.22% | 63,400 | - | +13.29% | - | - |
11/16 | 1,685 | 1,735 | 1,680 | 1,710 | +0.88% | 39,200 | - | +10.82% | - | - |
11/15 | 1,665 | 1,705 | 1,660 | 1,695 | +2.73% | 40,000 | - | +10.86% | - | - |
11/14 | 1,615 | 1,670 | 1,590 | 1,650 | +2.48% | 48,800 | - | +8.91% | - | - |
11/13 | 1,700 | 1,700 | 1,580 | 1,610 | -3.88% | 87,400 | - | +7.12% | - | - |
11/12 | 1,755 | 1,770 | 1,665 | 1,675 | -4.29% | 110,400 | - | +12.04% | - | - |
11/09 | 1,415 | 1,800 | 1,410 | 1,750 | +19.86% | 268,200 | - | +17.85% | - | - |
11/08 | 1,480 | 1,490 | 1,435 | 1,460 | -2.99% | 14,400 | - | -0.88% | - | - |
11/07 | 1,505 | 1,510 | 1,500 | 1,505 | +0.33% | 5,000 | - | +2.31% | - | - |
11/06 | 1,515 | 1,515 | 1,500 | 1,500 | -0.66% | 3,800 | - | +2.04% | - | - |
11/05 | 1,525 | 1,540 | 1,510 | 1,510 | -0.98% | 7,200 | - | +2.93% | - | - |
11/02 | 1,545 | 1,545 | 1,515 | 1,525 | +0.66% | 9,400 | - | +4.24% | - | - |
11/01 | 1,555 | 1,555 | 1,505 | 1,515 | -1.94% | 11,400 | - | +3.98% | - | - |
10/31 | 1,545 | 1,550 | 1,520 | 1,545 | +2.66% | 14,200 | - | +6.4% | - | - |
10/30 | 1,550 | 1,550 | 1,500 | 1,505 | -0.33% | 18,600 | - | +4.08% | - | - |