株価チャート
2012/10/29～2013/03/29
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 | 1,880 | 1,880 | 1,860 | 1,870 | -1.58% | 1,400 | 27億4890万 | +3.72% | 3.78 | 0.3 |
| 03/28 | 1,930 | 1,930 | 1,880 | 1,900 | -2.56% | 2,200 | 27億9300万 | +5.85% | 3.84 | 0.3 |
| 03/27 | 1,920 | 1,960 | 1,880 | 1,950 | -0.51% | 1,500 | 28億6650万 | +9.18% | 3.94 | 0.31 |
| 03/26 | 1,980 | 1,980 | 1,950 | 1,960 | -1.01% | 2,200 | 28億8120万 | +10.48% | 3.96 | 0.31 |
| 03/25 | 1,960 | 2,000 | 1,960 | 1,980 | +1.02% | 3,600 | 29億1060万 | +12.37% | 4 | 0.32 |
| 03/22 | 1,990 | 1,990 | 1,950 | 1,960 | -0.51% | 3,600 | 28億8120万 | +12.19% | 3.96 | 0.31 |
| 03/21 | 1,930 | 1,980 | 1,930 | 1,970 | +2.07% | 2,400 | 28億9590万 | +13.54% | 3.98 | 0.32 |
| 03/19 | 1,940 | 1,940 | 1,910 | 1,930 | +1.58% | 3,200 | 28億3710万 | +12.08% | 3.9 | 0.31 |
| 03/18 | 1,900 | 1,960 | 1,890 | 1,900 | +2.15% | 8,300 | 27億9300万 | +10.98% | 3.84 | 0.3 |
| 03/15 | 1,800 | 1,860 | 1,720 | 1,860 | +3.91% | 7,800 | 27億3420万 | +9.15% | 3.76 | 0.3 |
| 03/14 | 1,770 | 1,790 | 1,760 | 1,790 | +1.7% | 1,500 | 26億3130万 | +5.42% | 3.62 | 0.29 |
| 03/13 | 1,790 | 1,790 | 1,690 | 1,760 | -3.83% | 7,100 | 25億8720万 | +3.96% | 3.56 | 0.28 |
| 03/12 | 1,840 | 1,840 | 1,800 | 1,830 | +1.1% | 1,900 | 26億9010万 | +8.22% | 3.7 | 0.29 |
| 03/11 | 1,780 | 1,850 | 1,780 | 1,810 | +2.84% | 4,500 | 26億6070万 | +7.35% | 3.66 | 0.29 |
| 03/08 | 1,780 | 1,790 | 1,760 | 1,760 | 0% | 4,900 | 25億8720万 | +4.51% | 3.56 | 0.28 |
| 03/07 | 1,740 | 1,770 | 1,730 | 1,760 | +2.33% | 1,600 | 25億8720万 | +4.51% | 3.56 | 0.28 |
| 03/06 | 1,720 | 1,730 | 1,720 | 1,720 | 0% | 1,400 | 25億2840万 | +2.08% | 3.47 | 0.28 |
| 03/05 | 1,710 | 1,720 | 1,710 | 1,720 | +1.18% | 1,300 | 25億2840万 | +1.96% | 3.47 | 0.28 |
| 03/04 | 1,680 | 1,710 | 1,680 | 1,700 | +2.41% | 2,500 | 24億9900万 | +0.59% | 3.43 | 0.27 |
| 03/01 | 1,680 | 1,690 | 1,660 | 1,660 | -1.19% | 1,700 | 24億4020万 | -2.01% | 3.35 | 0.27 |
| 02/28 | 1,670 | 1,690 | 1,670 | 1,680 | +1.82% | 1,000 | 24億6960万 | -1.18% | 3.39 | 0.27 |
| 02/27 | 1,660 | 1,680 | 1,650 | 1,650 | +0.61% | 3,200 | 24億2550万 | -3.11% | 3.33 | 0.26 |
| 02/26 | 1,650 | 1,650 | 1,640 | 1,640 | -0.61% | 900 | 24億1080万 | -4.09% | 3.31 | 0.26 |
| 02/25 | 1,680 | 1,680 | 1,650 | 1,650 | -1.2% | 3,500 | 24億2550万 | -3.9% | 3.33 | 0.26 |
| 02/22 | 1,680 | 1,680 | 1,670 | 1,670 | 0% | 1,500 | 24億5490万 | -3.02% | 3.37 | 0.27 |
| 02/21 | 1,660 | 1,670 | 1,640 | 1,670 | 0% | 2,000 | 24億5490万 | -3.19% | 3.37 | 0.27 |
| 02/20 | 1,670 | 1,670 | 1,670 | 1,670 | +0.6% | 500 | 24億5490万 | -3.36% | 3.37 | 0.27 |
| 02/19 | 1,650 | 1,660 | 1,650 | 1,660 | +0.61% | 900 | 24億4020万 | -4.16% | 3.35 | 0.27 |
| 02/18 | 1,650 | 1,660 | 1,650 | 1,650 | +2.48% | 1,000 | 24億2550万 | -5.01% | 3.33 | 0.26 |
| 02/15 | 1,610 | 1,610 | 1,600 | 1,610 | -3.01% | 1,000 | 23億6670万 | -7.58% | 3.25 | 0.26 |
| 02/14 | 1,650 | 1,660 | 1,620 | 1,660 | +0.61% | 2,000 | 24億4020万 | -4.93% | 3.35 | 0.27 |
| 02/13 | 1,650 | 1,660 | 1,650 | 1,650 | -1.2% | 1,200 | 24億2550万 | -5.77% | 3.33 | 0.26 |
| 02/12 | 1,700 | 1,710 | 1,620 | 1,670 | -2.34% | 5,900 | 24億5490万 | -4.9% | 3.37 | 0.27 |
| 02/08 | 1,690 | 1,710 | 1,680 | 1,710 | +1.18% | 3,200 | 25億1370万 | -2.84% | 3.45 | 0.27 |
| 02/07 | 1,710 | 1,710 | 1,690 | 1,690 | +0.6% | 3,100 | 24億8430万 | -3.98% | 3.41 | 0.27 |
| 02/06 | 1,720 | 1,740 | 1,680 | 1,680 | -1.18% | 7,600 | 24億6960万 | -4.55% | 3.39 | 0.27 |
| 02/05 | 1,730 | 1,730 | 1,690 | 1,700 | -0.58% | 3,200 | 24億9900万 | -3.3% | 3.43 | 0.27 |
| 02/04 | 1,750 | 1,760 | 1,710 | 1,710 | -3.39% | 10,800 | 25億1370万 | -2.68% | 3.45 | 0.27 |
| 02/01 | 1,770 | 1,770 | 1,770 | 1,770 | +0.57% | 600 | 26億190万 | +0.8% | 3.58 | 0.28 |
| 01/31 | 1,770 | 1,770 | 1,750 | 1,760 | -1.12% | 2,300 | 25億8720万 | +0.51% | 3.56 | 0.28 |
| 01/30 | 1,770 | 1,780 | 1,760 | 1,780 | +0.56% | 1,200 | 26億1660万 | +1.77% | 3.6 | 0.29 |
| 01/29 | 1,800 | 1,800 | 1,770 | 1,770 | -1.12% | 400 | 26億190万 | +1.49% | 3.58 | 0.28 |
| 01/28 | 1,800 | 1,800 | 1,730 | 1,790 | -1.1% | 1,300 | 26億3130万 | +2.93% | 3.62 | 0.29 |
| 01/25 | 1,840 | 1,850 | 1,790 | 1,810 | 0% | 1,800 | 26億6070万 | +4.5% | 3.66 | 0.29 |
| 01/24 | 1,770 | 1,810 | 1,770 | 1,810 | +3.43% | 900 | 26億6070万 | +5.05% | 3.66 | 0.29 |
| 01/23 | 1,740 | 1,750 | 1,740 | 1,750 | -3.85% | 600 | 25億7250万 | +2.1% | 3.54 | 0.28 |
| 01/22 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 400 | 26億7540万 | +6.5% | 3.68 | 0.29 |
| 01/21 | 1,810 | 1,820 | 1,790 | 1,820 | +2.25% | 1,200 | 26億7540万 | +7.06% | 3.68 | 0.29 |
| 01/18 | 1,740 | 1,780 | 1,740 | 1,780 | +2.89% | 1,700 | 26億1660万 | +5.26% | 3.6 | 0.29 |
| 01/17 | 1,710 | 1,740 | 1,690 | 1,730 | -1.7% | 1,000 | 25億4310万 | +2.85% | 3.49 | 0.28 |
| 01/16 | 1,740 | 1,760 | 1,720 | 1,760 | -0.56% | 500 | 25億8720万 | +5.01% | 3.56 | 0.28 |
| 01/15 | 1,760 | 1,770 | 1,730 | 1,770 | 0% | 900 | 26億190万 | +6.24% | 3.58 | 0.28 |
| 01/11 | 1,770 | 1,770 | 1,770 | 1,770 | -0.56% | 100 | 26億190万 | +6.88% | 3.58 | 0.28 |
| 01/10 | 1,740 | 1,780 | 1,740 | 1,780 | +3.49% | 1,100 | 26億1660万 | +8.14% | 3.6 | 0.29 |
| 01/09 | 1,720 | 1,720 | 1,670 | 1,720 | -2.82% | 2,900 | 25億2840万 | +5.2% | 3.47 | 0.28 |
| 01/08 | 1,780 | 1,780 | 1,730 | 1,770 | 0% | 1,500 | 26億190万 | +8.79% | 3.58 | 0.28 |
| 01/07 | 1,800 | 1,800 | 1,770 | 1,770 | 0% | 1,200 | 26億190万 | +9.39% | 3.58 | 0.28 |
| 01/04 | 1,760 | 1,770 | 1,740 | 1,770 | +2.91% | 1,400 | 26億190万 | +9.94% | 3.58 | 0.28 |
| 2012 |
| 12/28 | 1,660 | 1,750 | 1,660 | 1,720 | +2.38% | 4,100 | - | +7.37% | - | - |
| 12/27 | 1,680 | 1,680 | 1,660 | 1,680 | +2.44% | 800 | - | +5.46% | - | - |
| 12/26 | 1,630 | 1,660 | 1,630 | 1,640 | -2.38% | 900 | - | +3.4% | - | - |
| 12/25 | 1,680 | 1,680 | 1,630 | 1,680 | 0% | 2,600 | - | +6.4% | - | - |
| 12/21 | 1,660 | 1,690 | 1,640 | 1,680 | +1.82% | 1,100 | - | +7.14% | - | - |
| 12/20 | 1,720 | 1,720 | 1,630 | 1,650 | -2.94% | 2,700 | - | +6.04% | - | - |
| 12/19 | 1,700 | 1,700 | 1,650 | 1,700 | +2.41% | 3,200 | - | +10.1% | - | - |
| 12/18 | 1,650 | 1,660 | 1,650 | 1,660 | +0.61% | 1,200 | - | +8.43% | - | - |
| 12/17 | 1,600 | 1,660 | 1,600 | 1,650 | +3.13% | 2,700 | - | +8.55% | - | - |
| 12/14 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | +6.1% | - | - |
| 12/13 | 1,570 | 1,600 | 1,570 | 1,600 | +0.63% | 800 | - | +6.74% | - | - |
| 12/12 | 1,560 | 1,590 | 1,530 | 1,590 | -1.24% | 1,200 | - | +6.71% | - | - |
| 12/11 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 200 | - | +8.64% | - | - |
| 12/10 | 1,640 | 1,640 | 1,610 | 1,610 | +1.26% | 800 | - | +9.3% | - | - |
| 12/07 | 1,570 | 1,590 | 1,560 | 1,590 | +1.92% | 1,400 | - | +8.46% | - | - |
| 12/06 | 1,580 | 1,580 | 1,560 | 1,560 | 0% | 900 | - | +6.85% | - | - |
| 12/05 | 1,550 | 1,560 | 1,540 | 1,560 | +1.96% | 800 | - | +7.36% | - | - |
| 12/04 | 1,520 | 1,530 | 1,520 | 1,530 | +0.66% | 200 | - | +5.74% | - | - |
| 12/03 | 1,550 | 1,550 | 1,520 | 1,520 | +0.66% | 800 | - | +5.34% | - | - |
| 11/30 | 1,500 | 1,510 | 1,480 | 1,510 | +0.67% | 2,300 | - | +4.93% | - | - |
| 11/29 | 1,510 | 1,510 | 1,500 | 1,500 | -1.96% | 500 | - | +4.46% | - | - |
| 11/28 | 1,550 | 1,550 | 1,450 | 1,530 | -1.29% | 1,600 | - | +6.69% | - | - |
| 11/27 | 1,560 | 1,560 | 1,510 | 1,550 | -0.64% | 900 | - | +8.39% | - | - |
| 11/26 | 1,540 | 1,570 | 1,440 | 1,560 | -1.27% | 1,800 | - | +9.32% | - | - |
| 11/22 | 1,580 | 1,580 | 1,530 | 1,580 | +6.04% | 900 | - | +10.96% | - | - |
| 11/21 | 1,470 | 1,490 | 1,460 | 1,490 | 0% | 600 | - | +4.93% | - | - |
| 11/20 | 1,490 | 1,490 | 1,430 | 1,490 | +1.36% | 1,200 | - | +4.78% | - | - |
| 11/19 | 1,410 | 1,470 | 1,410 | 1,470 | +5% | 700 | - | +3.96% | - | - |
| 11/16 | 1,370 | 1,400 | 1,370 | 1,400 | +0.72% | 1,100 | - | -0.57% | - | - |
| 11/15 | 1,340 | 1,420 | 1,340 | 1,390 | +3.73% | 1,800 | - | -1.21% | - | - |
| 11/14 | 1,370 | 1,380 | 1,340 | 1,340 | -3.6% | 800 | - | -4.69% | - | - |
| 11/13 | 1,390 | 1,420 | 1,390 | 1,390 | 0% | 500 | - | -1.35% | - | - |
| 11/12 | 1,380 | 1,390 | 1,380 | 1,390 | +2.96% | 600 | - | -1.56% | - | - |
| 11/09 | 1,350 | 1,360 | 1,350 | 1,350 | -0.74% | 600 | - | -4.66% | - | - |
| 11/08 | 1,380 | 1,380 | 1,360 | 1,360 | -1.45% | 600 | - | -4.23% | - | - |
| 11/07 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 400 | - | -3.23% | - | - |
| 11/06 | 1,400 | 1,400 | 1,380 | 1,380 | -1.43% | 300 | - | -3.5% | - | - |
| 11/05 | 1,420 | 1,420 | 1,400 | 1,400 | -2.1% | 600 | - | -2.37% | - | - |
| 11/02 | 1,420 | 1,430 | 1,400 | 1,430 | -0.69% | 1,100 | - | -0.56% | - | - |
| 10/31 | 1,400 | 1,440 | 1,400 | 1,440 | +3.6% | 200 | - | -0.21% | - | - |
| 10/30 | 1,390 | 1,390 | 1,390 | 1,390 | -1.42% | 300 | - | -3.94% | - | - |
| 10/29 | 1,410 | 1,420 | 1,410 | 1,410 | -1.4% | 500 | - | -2.96% | - | - |
