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 |
| 2014 | 3/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 1,800 | 1,833 | 1,783 | 1,833 | 0% | 2,700 | 59億1415万 | -5.45% | 17.41 | 3.44 |
| 03/28 | 1,833 | 1,833 | 1,833 | 1,833 | -1.79% | 600 | 59億1415万 | -5.55% | 17.41 | 3.44 |
| 03/27 | 1,833 | 1,867 | 1,833 | 1,867 | -0.88% | 1,500 | 60億2168万 | -3.98% | 17.72 | 3.51 |
| 03/26 | 1,770 | 1,883 | 1,767 | 1,883 | +4.82% | 2,400 | 60億7544万 | -3.32% | 17.88 | 3.54 |
| 03/25 | 1,867 | 1,867 | 1,797 | 1,797 | -0.92% | 11,700 | 57億9586万 | -7.96% | 17.06 | 3.37 |
| 03/22 | 1,833 | 1,840 | 1,813 | 1,813 | -4.56% | 2,400 | 58億4963万 | -7.2% | 17.22 | 3.4 |
| 03/21 | 1,883 | 1,900 | 1,877 | 1,900 | 0% | 3,300 | 51億9156万 | -3.11% | 15.28 | 3.02 |
| 03/19 | 1,900 | 1,933 | 1,873 | 1,900 | -1.72% | 5,100 | 51億9156万 | -3.31% | 15.28 | 3.02 |
| 03/18 | 1,930 | 1,933 | 1,807 | 1,933 | 0% | 10,500 | 52億8264万 | -1.91% | 15.55 | 3.07 |
| 03/15 | 1,967 | 1,967 | 1,933 | 1,933 | -2.52% | 3,000 | 52億8264万 | -2.41% | 15.55 | 3.07 |
| 03/14 | 1,937 | 1,983 | 1,900 | 1,983 | -0.34% | 20,400 | 54億1926万 | -0.34% | 15.95 | 3.15 |
| 03/13 | 1,997 | 1,997 | 1,930 | 1,990 | -0.67% | 3,600 | 54億3747万 | -0.3% | 16 | 3.16 |
| 03/12 | 1,980 | 2,003 | 1,967 | 2,003 | -0.66% | 2,400 | 54億7390万 | +0.17% | 16.11 | 3.19 |
| 03/11 | 1,953 | 2,017 | 1,947 | 2,017 | +4.31% | 3,600 | 55億1034万 | +0.88% | 16.22 | 3.21 |
| 03/08 | 1,940 | 1,940 | 1,933 | 1,933 | -0.34% | 5,100 | 52億8264万 | -3.19% | 15.55 | 3.07 |
| 03/07 | 2,000 | 2,000 | 1,940 | 1,940 | -2.68% | 7,200 | 53億85万 | -2.66% | 15.6 | 3.09 |
| 03/06 | 2,000 | 2,010 | 1,947 | 1,993 | +3.1% | 2,700 | 54億4658万 | +0.83% | 16.03 | 3.17 |
| 03/05 | 2,027 | 2,033 | 1,933 | 1,933 | -5.38% | 7,800 | 52億8264万 | -1.16% | 15.55 | 3.07 |
| 03/04 | 2,050 | 2,117 | 2,033 | 2,043 | +0.33% | 15,300 | 55億8320万 | +5.44% | 16.43 | 3.25 |
| 03/01 | 2,030 | 2,100 | 1,993 | 2,037 | +0.16% | 16,800 | 55億6498万 | +6.24% | 16.38 | 3.24 |
| 02/28 | 2,033 | 2,047 | 2,003 | 2,033 | +1.67% | 6,900 | 55億5588万 | +7.3% | 16.35 | 3.23 |
| 02/27 | 1,867 | 2,033 | 1,800 | 2,000 | +3.45% | 16,800 | 54億6480万 | +6.78% | 16.08 | 3.18 |
| 02/26 | 2,017 | 2,097 | 1,867 | 1,933 | -3.33% | 15,300 | 52億8264万 | +4.22% | 15.55 | 3.07 |
| 02/25 | 1,947 | 2,000 | 1,947 | 2,000 | +2.74% | 13,500 | 54億6480万 | +8.75% | 16.08 | 3.18 |
| 02/22 | 1,927 | 1,947 | 1,870 | 1,947 | +4.1% | 5,100 | 53億1907万 | +6.9% | 15.65 | 3.1 |
| 02/21 | 1,927 | 1,927 | 1,867 | 1,870 | -2.94% | 3,300 | 49億9851万 | +3.72% | 14.71 | 2.91 |
| 02/20 | 1,967 | 1,967 | 1,927 | 1,927 | -2.03% | 4,800 | 51億4998万 | +7.64% | 15.16 | 3 |
| 02/19 | 1,967 | 2,000 | 1,967 | 1,967 | -0.34% | 6,000 | 52億5690万 | +11.11% | 15.47 | 3.06 |
| 02/18 | 1,967 | 1,977 | 1,967 | 1,973 | +6.67% | 3,000 | 52億7472万 | +13.02% | 15.52 | 3.07 |
| 02/15 | 1,883 | 1,950 | 1,783 | 1,850 | -6.72% | 7,500 | 49億4505万 | +7.5% | 14.55 | 2.88 |
| 02/14 | 1,933 | 1,993 | 1,917 | 1,983 | -0.34% | 4,200 | 53億145万 | +16.74% | 15.6 | 3.09 |
| 02/13 | 1,967 | 1,990 | 1,867 | 1,990 | -3.71% | 7,800 | 53億1927万 | +18.95% | 15.65 | 3.1 |
| 02/12 | 2,163 | 2,163 | 1,833 | 2,067 | -4.62% | 18,000 | 55億2420万 | +25.56% | 16.26 | 3.22 |
| 02/08 | 2,180 | 2,200 | 2,117 | 2,167 | -0.61% | 17,400 | 57億9150万 | +33.83% | 17.04 | 3.37 |
| 02/07 | 2,120 | 2,180 | 2,120 | 2,180 | +2.83% | 17,700 | 58億2714万 | +38.06% | 17.15 | 3.39 |
| 02/06 | 2,033 | 2,207 | 2,033 | 2,120 | +1.76% | 29,100 | 56億6676万 | +38.2% | 16.68 | 3.3 |
| 02/05 | 2,027 | 2,203 | 1,953 | 2,083 | +4.17% | 48,600 | 55億6875万 | +39.35% | 16.39 | 3.24 |
| 02/04 | 1,967 | 2,067 | 1,900 | 2,000 | +1.69% | 21,900 | 53億4600万 | +37.08% | 15.73 | 3.11 |
| 02/01 | 1,900 | 2,133 | 1,867 | 1,967 | +8.46% | 93,300 | 39億9666万 | +37.43% | 11.76 | 2.33 |
| 01/31 | 1,767 | 1,813 | 1,727 | 1,813 | +17.24% | 46,500 | 36億8505万 | +28.79% | 10.85 | 2.14 |
| 01/30 | 1,467 | 1,563 | 1,467 | 1,547 | +5.45% | 15,600 | 31億4313万 | +11.51% | 9.25 | 1.83 |
| 01/29 | 1,487 | 1,547 | 1,457 | 1,467 | -2% | 16,200 | 29億8056万 | +7.45% | 8.77 | 1.73 |
| 01/28 | 1,500 | 1,500 | 1,450 | 1,497 | -0.66% | 6,300 | 30億4152万 | +11.28% | 8.95 | 1.77 |
| 01/25 | 1,523 | 1,530 | 1,497 | 1,507 | +2.03% | 10,200 | 30億6184万 | +13.71% | 9.01 | 1.78 |
| 01/24 | 1,500 | 1,517 | 1,477 | 1,477 | -1.56% | 9,000 | 30億88万 | +14.12% | 8.83 | 1.75 |
| 01/23 | 1,507 | 1,507 | 1,450 | 1,500 | -2.17% | 16,200 | 30億4830万 | +18.48% | 8.97 | 1.77 |
| 01/22 | 1,570 | 1,600 | 1,483 | 1,533 | -0.86% | 26,100 | 31億1604万 | +23.96% | 9.17 | 1.81 |
| 01/21 | 1,560 | 1,577 | 1,507 | 1,547 | 0% | 25,200 | 31億4313万 | +28.35% | 9.25 | 1.83 |
| 01/18 | 1,523 | 1,560 | 1,520 | 1,547 | +2.43% | 14,400 | 31億4313万 | +31.97% | 9.25 | 1.83 |
| 01/17 | 1,533 | 1,563 | 1,493 | 1,510 | -1.09% | 23,400 | 30億6862万 | +32.34% | 9.03 | 1.79 |
| 01/16 | 1,500 | 1,633 | 1,467 | 1,527 | +6.51% | 65,400 | 31億249万 | +37.79% | 9.13 | 1.81 |
| 01/15 | 1,340 | 1,583 | 1,340 | 1,433 | +4.88% | 38,400 | 29億1282万 | +33.33% | 8.57 | 1.7 |
| 01/11 | 1,333 | 1,400 | 1,317 | 1,367 | +1.99% | 42,900 | 27億7734万 | +30.78% | 8.17 | 1.62 |
| 01/10 | 1,337 | 1,367 | 1,330 | 1,340 | +2.81% | 30,000 | 27億2314万 | +31.37% | 8.01 | 1.59 |
| 01/09 | 1,350 | 1,373 | 1,303 | 1,303 | -3.46% | 14,700 | 26億4863万 | +31.12% | 7.79 | 1.54 |
| 01/08 | 1,293 | 1,400 | 1,270 | 1,350 | +3.32% | 21,600 | 27億4347万 | +39.18% | 8.07 | 1.6 |
| 01/07 | 1,397 | 1,453 | 1,303 | 1,307 | -6.44% | 32,100 | 26億5540万 | +38.42% | 7.81 | 1.55 |
| 01/04 | 1,203 | 1,397 | 1,173 | 1,397 | +20.06% | 48,600 | 28億3830万 | +51.65% | 8.35 | 1.65 |
| 2012 |
| 12/28 | 1,067 | 1,183 | 1,067 | 1,163 | +9.75% | 32,700 | - | +29.98% | - | - |
| 12/27 | 1,117 | 1,127 | 1,023 | 1,060 | -5.92% | 36,300 | - | +20.87% | - | - |
| 12/26 | 1,183 | 1,183 | 1,117 | 1,127 | -5.85% | 28,200 | - | +30.55% | - | - |
| 12/25 | 1,200 | 1,233 | 1,183 | 1,197 | -7.95% | 26,100 | - | +41.12% | - | - |
| 12/21 | 1,387 | 1,387 | 1,183 | 1,300 | -6.7% | 66,300 | - | +56.44% | - | - |
| 12/20 | 1,267 | 1,500 | 1,257 | 1,393 | +9.42% | 97,200 | - | +71.8% | - | - |
| 12/19 | 1,013 | 1,273 | 1,013 | 1,273 | +26.49% | 81,300 | - | +61.59% | - | - |
| 12/18 | 983 | 1,050 | 983 | 1,007 | +4.86% | 19,500 | - | +30.91% | - | - |
| 12/17 | 937 | 1,037 | 937 | 960 | -4.32% | 47,400 | - | +26.15% | - | - |
| 12/14 | 753 | 1,003 | 753 | 1,003 | +36.2% | 92,400 | - | +33.42% | - | - |
| 12/13 | 753 | 753 | 737 | 737 | -4.74% | 3,300 | - | -0.72% | - | - |
| 12/12 | 753 | 783 | 753 | 773 | +1.31% | 4,500 | - | +4.08% | - | - |
| 12/11 | 737 | 763 | 720 | 763 | +3.62% | 9,300 | - | +2.88% | - | - |
| 12/10 | 763 | 773 | 737 | 737 | 0% | 5,400 | - | -0.72% | - | - |
| 12/07 | 760 | 773 | 733 | 737 | -3.49% | 14,700 | - | -0.85% | - | - |
| 12/06 | 717 | 773 | 717 | 763 | +10.63% | 17,400 | - | +3.01% | - | - |
| 12/05 | 683 | 690 | 673 | 690 | +0.98% | 5,100 | - | -6.38% | - | - |
| 12/04 | 693 | 693 | 683 | 683 | -2.38% | 4,200 | - | -6.78% | - | - |
| 12/03 | 717 | 717 | 683 | 700 | -4.11% | 5,100 | - | -4.11% | - | - |
| 11/30 | 700 | 730 | 700 | 730 | +4.29% | 4,500 | - | +0.41% | - | - |
| 11/29 | 693 | 700 | 693 | 700 | +0.48% | 900 | - | -3.31% | - | - |
| 11/28 | 680 | 707 | 677 | 697 | -1.42% | 4,500 | - | -3.91% | - | - |
| 11/27 | 707 | 717 | 683 | 707 | -2.75% | 16,800 | - | -2.12% | - | - |
| 11/26 | 733 | 733 | 707 | 727 | -1.36% | 10,200 | - | +1.49% | - | - |
| 11/22 | 760 | 760 | 733 | 737 | +2.79% | 2,400 | - | +3.9% | - | - |
| 11/21 | 733 | 733 | 710 | 717 | -1.83% | 18,600 | - | +2.09% | - | - |
| 11/20 | 737 | 737 | 730 | 730 | -2.23% | 4,200 | - | +4.89% | - | - |
| 11/19 | 793 | 793 | 733 | 747 | -2.61% | 6,300 | - | +8.53% | - | - |
| 11/16 | 767 | 767 | 720 | 767 | -2.54% | 9,000 | - | +12.58% | - | - |
| 11/15 | 783 | 813 | 783 | 787 | -5.22% | 8,700 | - | +17.24% | - | - |
| 11/14 | 810 | 830 | 800 | 830 | +2.89% | 8,700 | - | +25.95% | - | - |
| 11/13 | 843 | 850 | 807 | 807 | +2.11% | 13,800 | - | +25.26% | - | - |
| 11/12 | 763 | 797 | 760 | 790 | +5.8% | 6,000 | - | +25.6% | - | - |
| 11/09 | 720 | 763 | 717 | 747 | +0.45% | 2,700 | - | +21.41% | - | - |
| 11/08 | 740 | 767 | 697 | 743 | -3.04% | 7,500 | - | +23.27% | - | - |
| 11/07 | 767 | 783 | 767 | 767 | +3.6% | 3,000 | - | +29.94% | - | - |
| 11/06 | 733 | 783 | 733 | 740 | -3.48% | 1,800 | - | +28.25% | - | - |
| 11/05 | 843 | 843 | 733 | 767 | +0.44% | 13,200 | - | +35.69% | - | - |
| 11/02 | 693 | 850 | 693 | 763 | +10.63% | 28,500 | - | +38.29% | - | - |
| 11/01 | 657 | 697 | 657 | 690 | +2.99% | 1,800 | - | +28.01% | - | - |
| 10/31 | 640 | 670 | 633 | 670 | +12.29% | 3,600 | - | +26.65% | - | - |
| 10/30 | 600 | 603 | 597 | 597 | 0% | 2,100 | - | +14.96% | - | - |
