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 |
|---|
| 2014 | 8/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,110 | 1,145 | 1,105 | 1,145 | +3.15% | 49,600 | 109億4633万 | +4.38% | 34.46 | 0.84 |
| 03/28 | 1,110 | 1,110 | 1,095 | 1,110 | -0.45% | 12,200 | 106億1172万 | +1.56% | 33.41 | 0.81 |
| 03/27 | 1,095 | 1,115 | 1,080 | 1,115 | -1.33% | 9,800 | 106億5952万 | +2.2% | 33.56 | 0.81 |
| 03/26 | 1,110 | 1,130 | 1,105 | 1,130 | +0.89% | 8,200 | 108億293万 | +3.86% | 34.01 | 0.82 |
| 03/25 | 1,140 | 1,145 | 1,115 | 1,120 | -0.88% | 15,000 | 107億732万 | +3.32% | 33.71 | 0.82 |
| 03/22 | 1,155 | 1,155 | 1,110 | 1,130 | -2.59% | 22,600 | 108億293万 | +4.63% | 34.01 | 0.82 |
| 03/21 | 1,145 | 1,170 | 1,145 | 1,160 | +2.2% | 23,200 | 110億8973万 | +7.71% | 34.92 | 0.85 |
| 03/19 | 1,120 | 1,140 | 1,120 | 1,135 | +1.34% | 10,000 | 108億5073万 | +5.88% | 34.16 | 0.83 |
| 03/18 | 1,115 | 1,125 | 1,110 | 1,120 | +0.9% | 14,800 | 107億732万 | +4.58% | 33.71 | 0.82 |
| 03/15 | 1,120 | 1,130 | 1,110 | 1,110 | -0.45% | 9,600 | 106億1172万 | +3.84% | 33.41 | 0.81 |
| 03/14 | 1,125 | 1,125 | 1,115 | 1,115 | 0% | 9,800 | 106億5952万 | +4.3% | 33.56 | 0.81 |
| 03/13 | 1,120 | 1,135 | 1,115 | 1,115 | +0.9% | 5,800 | 106億5952万 | +4.4% | 33.56 | 0.81 |
| 03/12 | 1,130 | 1,140 | 1,105 | 1,105 | -1.78% | 14,600 | 105億6392万 | +3.56% | 33.26 | 0.81 |
| 03/11 | 1,145 | 1,150 | 1,120 | 1,125 | +0.9% | 38,000 | 107億5513万 | +5.44% | 33.86 | 0.82 |
| 03/08 | 1,120 | 1,140 | 1,105 | 1,115 | +2.76% | 44,000 | 106億5952万 | +4.69% | 33.56 | 0.81 |
| 03/07 | 1,085 | 1,105 | 1,070 | 1,085 | +0.93% | 31,800 | 103億7272万 | +1.88% | 32.66 | 0.79 |
| 03/06 | 1,065 | 1,080 | 1,060 | 1,075 | +1.42% | 10,600 | 102億7712万 | +0.94% | 32.36 | 0.78 |
| 03/05 | 1,065 | 1,065 | 1,055 | 1,060 | +0.47% | 5,400 | 101億3372万 | -0.56% | 31.91 | 0.77 |
| 03/04 | 1,055 | 1,060 | 1,055 | 1,055 | 0% | 17,800 | 100億8592万 | -1.03% | 31.76 | 0.77 |
| 03/01 | 1,050 | 1,055 | 1,045 | 1,055 | 0% | 12,800 | 100億8592万 | -1.22% | 31.76 | 0.77 |
| 02/28 | 1,050 | 1,060 | 1,045 | 1,055 | +0.48% | 14,200 | 100億8592万 | -1.31% | 31.76 | 0.77 |
| 02/27 | 1,040 | 1,050 | 1,040 | 1,050 | 0% | 3,600 | 100億3812万 | -1.87% | 31.61 | 0.77 |
| 02/26 | 1,030 | 1,050 | 1,030 | 1,050 | 0% | 5,800 | 100億3812万 | -1.96% | 31.61 | 0.77 |
| 02/25 | 1,050 | 1,055 | 1,045 | 1,050 | +0.96% | 9,000 | 100億3812万 | -2.14% | 31.61 | 0.77 |
| 02/22 | 1,040 | 1,050 | 1,040 | 1,040 | -0.48% | 6,000 | 99億4252万 | -3.17% | 31.3 | 0.76 |
| 02/21 | 1,050 | 1,065 | 1,045 | 1,045 | -0.48% | 6,000 | 99億9032万 | -2.79% | 31.45 | 0.76 |
| 02/20 | 1,035 | 1,060 | 1,035 | 1,050 | +0.48% | 11,200 | 100億3812万 | -2.42% | 31.61 | 0.77 |
| 02/19 | 1,035 | 1,050 | 1,035 | 1,045 | +0.97% | 5,400 | 99億9032万 | -2.97% | 31.45 | 0.76 |
| 02/18 | 1,025 | 1,045 | 1,025 | 1,035 | +0.98% | 8,400 | 98億9472万 | -4.08% | 31.15 | 0.76 |
| 02/15 | 1,035 | 1,040 | 1,020 | 1,025 | -1.91% | 5,000 | 97億9911万 | -5.18% | 30.85 | 0.75 |
| 02/14 | 1,050 | 1,055 | 1,035 | 1,045 | -0.48% | 6,800 | 99億9032万 | -3.51% | 31.45 | 0.76 |
| 02/13 | 1,095 | 1,095 | 1,050 | 1,050 | -4.11% | 13,600 | 100億3812万 | -3.14% | 31.61 | 0.77 |
| 02/12 | 1,110 | 1,110 | 1,090 | 1,095 | +0.92% | 10,800 | 104億6832万 | +0.92% | 32.96 | 0.8 |
| 02/08 | 1,110 | 1,110 | 1,085 | 1,085 | -0.91% | 15,800 | 103億7272万 | +0.18% | 32.66 | 0.79 |
| 02/07 | 1,100 | 1,110 | 1,090 | 1,095 | -0.45% | 7,400 | 104億6832万 | +1.3% | 32.96 | 0.8 |
| 02/06 | 1,105 | 1,115 | 1,100 | 1,100 | +0.92% | 7,800 | 105億1612万 | +2.04% | 33.11 | 0.8 |
| 02/05 | 1,085 | 1,120 | 1,085 | 1,090 | -0.46% | 10,800 | 104億2052万 | +1.3% | 32.81 | 0.8 |
| 02/04 | 1,090 | 1,100 | 1,085 | 1,095 | +0.46% | 5,800 | 104億6832万 | +2.05% | 32.96 | 0.8 |
| 02/01 | 1,095 | 1,100 | 1,090 | 1,090 | -0.46% | 4,400 | 104億2052万 | +1.96% | 32.81 | 0.8 |
| 01/31 | 1,090 | 1,100 | 1,090 | 1,095 | 0% | 4,200 | 104億6832万 | +2.82% | 32.96 | 0.8 |
| 01/30 | 1,085 | 1,095 | 1,075 | 1,095 | +0.46% | 10,400 | 104億6832万 | +3.2% | 32.96 | 0.8 |
| 01/29 | 1,085 | 1,090 | 1,070 | 1,090 | +0.93% | 7,200 | 104億2052万 | +3.02% | 32.81 | 0.8 |
| 01/28 | 1,100 | 1,100 | 1,080 | 1,080 | -1.37% | 5,600 | 103億2492万 | +2.47% | 32.51 | 0.79 |
| 01/25 | 1,080 | 1,095 | 1,080 | 1,095 | +1.39% | 8,000 | 104億6832万 | +4.19% | 32.96 | 0.8 |
| 01/24 | 1,070 | 1,085 | 1,070 | 1,080 | +0.47% | 4,600 | 103億2492万 | +3.15% | 32.51 | 0.79 |
| 01/23 | 1,080 | 1,080 | 1,065 | 1,075 | -0.46% | 5,200 | 102億7712万 | +2.97% | 32.36 | 0.78 |
| 01/22 | 1,075 | 1,085 | 1,075 | 1,080 | -0.92% | 3,000 | 103億2492万 | +3.65% | 32.51 | 0.79 |
| 01/21 | 1,095 | 1,095 | 1,080 | 1,090 | 0% | 5,000 | 104億2052万 | +4.91% | 32.81 | 0.8 |
| 01/18 | 1,065 | 1,090 | 1,065 | 1,090 | +2.83% | 4,600 | 104億2052万 | +5.21% | 32.81 | 0.8 |
| 01/17 | 1,060 | 1,075 | 1,060 | 1,060 | -0.47% | 7,600 | 101億3372万 | +2.71% | 31.91 | 0.77 |
| 01/16 | 1,095 | 1,095 | 1,060 | 1,065 | -2.29% | 9,000 | 101億8152万 | +3.4% | 32.06 | 0.78 |
| 01/15 | 1,110 | 1,110 | 1,085 | 1,090 | +0.46% | 6,200 | 104億2052万 | +6.24% | 32.81 | 0.8 |
| 01/11 | 1,085 | 1,095 | 1,065 | 1,085 | 0% | 11,400 | 103億7272万 | +6.16% | 32.66 | 0.79 |
| 01/10 | 1,070 | 1,090 | 1,070 | 1,085 | +1.4% | 16,200 | 103億7272万 | +6.58% | 32.66 | 0.79 |
| 01/09 | 1,070 | 1,070 | 1,060 | 1,070 | 0% | 7,400 | 102億2932万 | +5.52% | 32.21 | 0.78 |
| 01/08 | 1,070 | 1,075 | 1,070 | 1,070 | 0% | 4,600 | 102億2932万 | +5.84% | 32.21 | 0.78 |
| 01/07 | 1,070 | 1,070 | 1,040 | 1,070 | +0.47% | 10,000 | 102億2932万 | +6.05% | 32.21 | 0.78 |
| 01/04 | 1,050 | 1,065 | 1,040 | 1,065 | +4.93% | 10,000 | 101億8152万 | +5.97% | 32.06 | 0.78 |
| 2012 |
| 12/28 | 1,040 | 1,040 | 1,015 | 1,015 | -2.4% | 6,400 | - | +1.3% | - | - |
| 12/27 | 1,040 | 1,045 | 1,030 | 1,040 | +0.97% | 7,800 | - | +4% | - | - |
| 12/26 | 1,025 | 1,035 | 1,005 | 1,030 | +1.48% | 8,000 | - | +3.21% | - | - |
| 12/25 | 1,005 | 1,035 | 1,005 | 1,015 | +2.01% | 18,400 | - | +1.91% | - | - |
| 12/21 | 1,000 | 1,005 | 990 | 995 | -0.5% | 10,200 | - | 0% | - | - |
| 12/20 | 1,005 | 1,005 | 1,000 | 1,000 | -0.5% | 10,000 | - | +0.6% | - | - |
| 12/19 | 1,000 | 1,005 | 990 | 1,005 | +0.5% | 9,600 | - | +1.31% | - | - |
| 12/18 | 1,000 | 1,005 | 1,000 | 1,000 | +0.5% | 2,200 | - | +1.01% | - | - |
| 12/17 | 1,000 | 1,000 | 995 | 995 | -1% | 2,600 | - | +0.61% | - | - |
| 12/14 | 1,015 | 1,015 | 1,005 | 1,005 | -0.5% | 9,800 | - | +1.72% | - | - |
| 12/13 | 1,010 | 1,010 | 1,000 | 1,010 | +0.5% | 4,200 | - | +2.33% | - | - |
| 12/12 | 1,005 | 1,010 | 1,000 | 1,005 | 0% | 7,000 | - | +2.03% | - | - |
| 12/11 | 990 | 1,005 | 990 | 1,005 | -0.5% | 8,800 | - | +2.13% | - | - |
| 12/10 | 1,005 | 1,010 | 1,000 | 1,010 | 0% | 8,000 | - | +2.64% | - | - |
| 12/07 | 1,005 | 1,010 | 1,000 | 1,010 | +0.5% | 3,400 | - | +2.75% | - | - |
| 12/06 | 995 | 1,005 | 995 | 1,005 | +1.01% | 7,400 | - | +2.34% | - | - |
| 12/05 | 980 | 995 | 980 | 995 | +1.02% | 3,200 | - | +1.43% | - | - |
| 12/04 | 970 | 990 | 970 | 985 | +0.51% | 4,200 | - | +0.51% | - | - |
| 12/03 | 990 | 990 | 965 | 980 | -1.01% | 5,600 | - | 0% | - | - |
| 11/30 | 990 | 990 | 990 | 990 | +0.51% | 1,400 | - | +0.92% | - | - |
| 11/29 | 1,005 | 1,005 | 975 | 985 | -1.5% | 6,400 | - | +0.31% | - | - |
| 11/28 | 1,005 | 1,005 | 1,000 | 1,000 | -0.99% | 2,200 | - | +1.83% | - | - |
| 11/27 | 1,000 | 1,010 | 995 | 1,010 | +3.59% | 5,600 | - | +2.85% | - | - |
| 11/26 | 995 | 1,005 | 975 | 975 | 0% | 4,000 | - | -0.71% | - | - |
| 11/22 | 970 | 985 | 965 | 975 | 0% | 3,600 | - | -0.91% | - | - |
| 11/21 | 975 | 980 | 975 | 975 | -1.02% | 1,400 | - | -1.02% | - | - |
| 11/20 | 975 | 990 | 975 | 985 | +0.51% | 2,800 | - | -0.2% | - | - |
| 11/19 | 970 | 990 | 960 | 980 | -0.51% | 3,800 | - | -0.71% | - | - |
| 11/16 | 980 | 985 | 970 | 985 | +1.03% | 1,800 | - | -0.2% | - | - |
| 11/15 | 955 | 975 | 950 | 975 | +2.09% | 4,200 | - | -1.22% | - | - |
| 11/14 | 960 | 960 | 955 | 955 | -0.52% | 1,200 | - | -3.44% | - | - |
| 11/13 | 970 | 970 | 945 | 960 | -1.54% | 4,600 | - | -3.13% | - | - |
| 11/12 | 985 | 985 | 965 | 975 | +0.52% | 7,800 | - | -1.71% | - | - |
| 11/09 | 975 | 975 | 970 | 970 | +0.52% | 2,600 | - | -2.22% | - | - |
| 11/08 | 970 | 970 | 965 | 965 | +0.52% | 400 | - | -2.82% | - | - |
| 11/07 | 970 | 970 | 955 | 960 | -2.04% | 5,800 | - | -3.42% | - | - |
| 11/06 | 995 | 995 | 980 | 980 | -2.49% | 3,800 | - | -1.51% | - | - |
| 11/05 | 995 | 1,005 | 995 | 1,005 | 0% | 800 | - | +0.8% | - | - |
| 11/02 | 985 | 1,005 | 985 | 1,005 | +2.03% | 3,800 | - | +0.9% | - | - |
| 11/01 | 990 | 990 | 980 | 985 | +0.51% | 3,000 | - | -1.2% | - | - |
| 10/31 | 980 | 980 | 970 | 980 | +3.16% | 3,400 | - | -1.8% | - | - |
| 10/30 | 990 | 1,000 | 950 | 950 | -5.47% | 8,400 | - | -5% | - | - |
