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 |
---|
2018 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 770 | 770 | 730 | 730 | -5.19% | 99,000 | 53億1859万 | -3.31% | 5.88 | 0.42 |
03/28 | 770 | 790 | 760 | 770 | +1.32% | 67,100 | 56億1002万 | +2.39% | 6.21 | 0.44 |
03/27 | 770 | 770 | 750 | 760 | 0% | 35,300 | 55億3716万 | +1.47% | 6.13 | 0.44 |
03/26 | 770 | 770 | 760 | 760 | -1.3% | 38,000 | 55億3716万 | +1.88% | 6.13 | 0.44 |
03/25 | 790 | 790 | 770 | 770 | -1.28% | 43,800 | 56億1002万 | +3.77% | 6.21 | 0.44 |
03/22 | 800 | 800 | 780 | 780 | -1.27% | 35,700 | 56億8288万 | +5.98% | 6.29 | 0.45 |
03/21 | 810 | 810 | 790 | 790 | -1.25% | 79,000 | 57億5573万 | +8.07% | 6.37 | 0.45 |
03/19 | 770 | 820 | 770 | 800 | +5.26% | 240,800 | 58億2859万 | +10.19% | 6.45 | 0.46 |
03/18 | 750 | 780 | 750 | 760 | 0% | 50,900 | 55億3716万 | +5.12% | 6.13 | 0.44 |
03/15 | 770 | 780 | 760 | 760 | -1.3% | 86,300 | 55億3716万 | +5.26% | 6.13 | 0.44 |
03/14 | 770 | 780 | 760 | 770 | +1.32% | 60,500 | 56億1002万 | +6.65% | 6.21 | 0.44 |
03/13 | 770 | 770 | 750 | 760 | -1.3% | 32,400 | 55億3716万 | +5.41% | 6.13 | 0.44 |
03/12 | 790 | 790 | 760 | 770 | -2.53% | 68,700 | 56億1002万 | +6.8% | 6.21 | 0.44 |
03/11 | 790 | 800 | 780 | 790 | +2.6% | 85,200 | 57億5573万 | +9.87% | 6.37 | 0.45 |
03/08 | 760 | 790 | 760 | 770 | +1.32% | 116,100 | 56億1002万 | +7.54% | 6.21 | 0.44 |
03/07 | 780 | 780 | 760 | 760 | -1.3% | 88,100 | 55億3716万 | +6.44% | 6.13 | 0.44 |
03/06 | 780 | 790 | 760 | 770 | +1.32% | 89,000 | 56億1002万 | +8.15% | 6.21 | 0.44 |
03/05 | 780 | 820 | 750 | 760 | +1.33% | 344,500 | 55億3716万 | +7.04% | 6.13 | 0.44 |
03/04 | 730 | 780 | 730 | 750 | +4.17% | 150,800 | 54億6431万 | +5.93% | 6.04 | 0.43 |
03/01 | 740 | 740 | 720 | 720 | -2.7% | 81,300 | 52億4573万 | +1.84% | 5.8 | 0.41 |
02/28 | 780 | 810 | 730 | 740 | 0% | 332,500 | 53億9145万 | +4.82% | 5.96 | 0.42 |
02/27 | 720 | 770 | 700 | 740 | +2.78% | 344,500 | 53億9145万 | +5.11% | 5.96 | 0.42 |
02/26 | 670 | 720 | 670 | 720 | +2.86% | 63,700 | 52億4573万 | +2.42% | 5.8 | 0.41 |
02/25 | 680 | 710 | 680 | 700 | +4.48% | 43,900 | 51億2万 | -0.28% | 5.64 | 0.4 |
02/22 | 670 | 680 | 660 | 670 | 0% | 18,100 | 48億8145万 | -4.29% | 5.4 | 0.38 |
02/21 | 680 | 690 | 670 | 670 | -2.9% | 10,500 | 48億8145万 | -4.15% | 5.4 | 0.38 |
02/20 | 680 | 700 | 680 | 690 | +2.99% | 40,200 | 50億2716万 | -1.15% | 5.56 | 0.4 |
02/19 | 660 | 680 | 660 | 670 | +1.52% | 10,800 | 48億8145万 | -3.87% | 5.4 | 0.38 |
02/18 | 660 | 660 | 640 | 660 | +4.76% | 21,200 | 48億859万 | -5.31% | 5.32 | 0.38 |
02/15 | 630 | 630 | 600 | 630 | -3.08% | 42,200 | 45億9002万 | -9.74% | 5.08 | 0.36 |
02/14 | 670 | 680 | 640 | 650 | -4.41% | 47,400 | 47億3573万 | -6.88% | 5.24 | 0.37 |
02/13 | 710 | 710 | 680 | 680 | -4.23% | 42,500 | 49億5430万 | -2.58% | 5.48 | 0.39 |
02/12 | 750 | 750 | 700 | 710 | -4.05% | 57,600 | 51億7288万 | +2.01% | 5.72 | 0.41 |
02/08 | 760 | 760 | 720 | 740 | -1.33% | 84,300 | 53億9145万 | +6.78% | 5.96 | 0.42 |
02/07 | 760 | 760 | 740 | 750 | 0% | 45,000 | 54億6431万 | +9.17% | 6.04 | 0.43 |
02/06 | 770 | 780 | 750 | 750 | -1.32% | 132,300 | 54億6431万 | +10.13% | 6.04 | 0.43 |
02/05 | 720 | 760 | 720 | 760 | +5.56% | 161,800 | 55億3716万 | +12.59% | 6.13 | 0.44 |
02/04 | 720 | 730 | 700 | 720 | +1.41% | 71,700 | 52億4573万 | +7.95% | 5.8 | 0.41 |
02/01 | 720 | 730 | 710 | 710 | -1.39% | 33,700 | 51億7288万 | +7.41% | 5.72 | 0.41 |
01/31 | 730 | 730 | 710 | 720 | 0% | 30,200 | 52億4573万 | +9.76% | 5.8 | 0.41 |
01/30 | 710 | 720 | 710 | 720 | +1.41% | 43,200 | 52億4573万 | +10.6% | 5.8 | 0.41 |
01/29 | 710 | 720 | 690 | 710 | 0% | 89,700 | 51億7288万 | +10.08% | 5.72 | 0.41 |
01/28 | 740 | 740 | 700 | 710 | -2.74% | 99,500 | 51億7288万 | +11.11% | 5.72 | 0.41 |
01/25 | 710 | 740 | 700 | 730 | +5.8% | 126,200 | 53億1859万 | +15.51% | 5.88 | 0.42 |
01/24 | 690 | 720 | 680 | 690 | 0% | 75,200 | 50億2716万 | +10.4% | 5.56 | 0.4 |
01/23 | 720 | 730 | 690 | 690 | -5.48% | 140,900 | 50億2716万 | +11.29% | 5.56 | 0.4 |
01/22 | 690 | 830 | 690 | 730 | +7.35% | 578,300 | 53億1859万 | +18.89% | 5.88 | 0.42 |
01/21 | 660 | 680 | 640 | 680 | +3.03% | 56,900 | 49億5430万 | +11.84% | 5.48 | 0.39 |
01/18 | 650 | 660 | 640 | 660 | +3.13% | 58,300 | 48億859万 | +9.63% | 5.32 | 0.38 |
01/17 | 650 | 660 | 630 | 640 | -1.54% | 104,400 | 46億6287万 | +7.2% | 5.16 | 0.37 |
01/16 | 670 | 680 | 650 | 650 | -2.99% | 100,400 | 47億3573万 | +9.8% | 5.24 | 0.37 |
01/15 | 670 | 680 | 660 | 670 | 0% | 58,500 | 48億8145万 | +14.14% | 5.4 | 0.38 |
01/11 | 670 | 680 | 650 | 670 | 0% | 53,400 | 48億8145万 | +15.32% | 5.4 | 0.38 |
01/10 | 660 | 670 | 650 | 670 | +3.08% | 85,100 | 48億8145万 | +16.72% | 5.4 | 0.38 |
01/09 | 630 | 650 | 620 | 650 | +1.56% | 48,800 | 47億3573万 | +14.44% | 5.24 | 0.37 |
01/08 | 650 | 660 | 640 | 640 | 0% | 43,900 | 46億6287万 | +13.88% | 5.16 | 0.37 |
01/07 | 640 | 670 | 630 | 640 | +1.59% | 124,200 | 46億6287万 | +14.9% | 5.16 | 0.37 |
01/04 | 610 | 630 | 600 | 630 | +6.78% | 103,100 | 45億9002万 | +14.13% | 5.08 | 0.36 |
2012 |
12/28 | 590 | 620 | 580 | 590 | -1.67% | 129,300 | - | +8.06% | - | - |
12/27 | 600 | 610 | 570 | 600 | +1.69% | 167,700 | - | +10.7% | - | - |
12/26 | 580 | 590 | 570 | 590 | +3.51% | 29,700 | - | +9.87% | - | - |
12/25 | 570 | 590 | 560 | 570 | 0% | 36,500 | - | +6.94% | - | - |
12/21 | 590 | 600 | 560 | 570 | -1.72% | 56,900 | - | +7.75% | - | - |
12/20 | 590 | 600 | 580 | 580 | -3.33% | 25,300 | - | +10.69% | - | - |
12/19 | 590 | 600 | 570 | 600 | +5.26% | 56,300 | - | +15.61% | - | - |
12/18 | 560 | 590 | 560 | 570 | +1.79% | 56,900 | - | +11.11% | - | - |
12/17 | 550 | 570 | 550 | 560 | +3.7% | 34,200 | - | +10.24% | - | - |
12/14 | 550 | 560 | 530 | 540 | -1.82% | 61,400 | - | +7.14% | - | - |
12/13 | 560 | 580 | 550 | 550 | 0% | 45,700 | - | +9.78% | - | - |
12/12 | 560 | 570 | 550 | 550 | -1.79% | 24,900 | - | +10.44% | - | - |
12/11 | 560 | 570 | 540 | 560 | 0% | 78,600 | - | +13.36% | - | - |
12/10 | 560 | 600 | 560 | 560 | +1.82% | 190,900 | - | +14.05% | - | - |
12/07 | 540 | 550 | 530 | 550 | +3.77% | 72,000 | - | +12.94% | - | - |
12/06 | 520 | 530 | 510 | 530 | +1.92% | 37,900 | - | +9.5% | - | - |
12/05 | 510 | 520 | 510 | 520 | +1.96% | 9,300 | - | +7.88% | - | - |
12/04 | 520 | 530 | 510 | 510 | -1.92% | 27,800 | - | +6.47% | - | - |
12/03 | 520 | 530 | 510 | 520 | +1.96% | 25,600 | - | +8.79% | - | - |
11/30 | 510 | 530 | 510 | 510 | -1.92% | 55,400 | - | +7.37% | - | - |
11/29 | 500 | 520 | 490 | 520 | +6.12% | 62,900 | - | +9.7% | - | - |
11/28 | 500 | 510 | 490 | 490 | -3.92% | 49,000 | - | +3.81% | - | - |
11/27 | 500 | 510 | 500 | 510 | 0% | 31,000 | - | +8.28% | - | - |
11/26 | 510 | 510 | 500 | 510 | +4.08% | 33,700 | - | +8.51% | - | - |
11/22 | 480 | 490 | 480 | 490 | +2.08% | 21,800 | - | +4.7% | - | - |
11/21 | 480 | 480 | 470 | 480 | 0% | 20,600 | - | +2.78% | - | - |
11/20 | 490 | 490 | 470 | 480 | -2.04% | 20,400 | - | +3% | - | - |
11/19 | 470 | 490 | 470 | 490 | +4.26% | 29,800 | - | +5.38% | - | - |
11/16 | 470 | 470 | 460 | 470 | +2.17% | 3,400 | - | +1.51% | - | - |
11/15 | 460 | 460 | 460 | 460 | +2.22% | 15,000 | - | -0.43% | - | - |
11/14 | 440 | 460 | 440 | 450 | +2.27% | 14,100 | - | -2.39% | - | - |
11/13 | 450 | 450 | 440 | 440 | -2.22% | 19,800 | - | -4.56% | - | - |
11/12 | 470 | 470 | 450 | 450 | -2.17% | 9,000 | - | -2.6% | - | - |
11/09 | 460 | 470 | 450 | 460 | 0% | 13,100 | - | -0.43% | - | - |
11/08 | 470 | 470 | 460 | 460 | -2.13% | 15,100 | - | -0.65% | - | - |
11/07 | 470 | 470 | 460 | 470 | 0% | 19,500 | - | +1.51% | - | - |
11/06 | 470 | 470 | 460 | 470 | 0% | 16,100 | - | +1.51% | - | - |
11/05 | 470 | 470 | 470 | 470 | 0% | 27,300 | - | +1.73% | - | - |
11/02 | 470 | 480 | 460 | 470 | 0% | 24,400 | - | +1.51% | - | - |
11/01 | 460 | 470 | 460 | 470 | 0% | 9,900 | - | +1.29% | - | - |
10/31 | 460 | 470 | 460 | 470 | +2.17% | 43,500 | - | +1.29% | - | - |
10/30 | 470 | 470 | 460 | 460 | -2.13% | 15,100 | - | -1.08% | - | - |