株価チャート
2012/07/03～2013/01/30
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 | 8/1, 株式併合 10→1 |
| 2013 |
| 01/30 | 1,030 | 1,030 | 1,020 | 1,020 | -2.86% | 200 | 8億3331万 | +5.81% | 7.65 | 0.23 |
| 01/29 | 1,050 | 1,050 | 1,050 | 1,050 | -1.87% | 400 | 8億5782万 | +9.72% | 7.88 | 0.24 |
| 01/28 | 1,020 | 1,070 | 1,020 | 1,070 | +2.88% | 900 | 8億7416万 | +12.75% | 8.03 | 0.25 |
| 01/25 | 1,030 | 1,040 | 1,030 | 1,040 | -0.95% | 300 | 8億4965万 | +10.87% | 7.8 | 0.24 |
| 01/18 | 1,050 | 1,050 | 1,050 | 1,050 | +6.06% | 500 | 8億5782万 | +12.9% | 7.88 | 0.24 |
| 01/17 | 990 | 990 | 990 | 990 | -2.94% | 200 | 8億880万 | +7.61% | 7.43 | 0.23 |
| 01/15 | 1,060 | 1,060 | 1,010 | 1,020 | -2.86% | 1,900 | 8億3331万 | +11.6% | 7.65 | 0.23 |
| 01/11 | 1,010 | 1,050 | 1,000 | 1,050 | +3.96% | 800 | 8億5782万 | +16.02% | 7.88 | 0.24 |
| 01/10 | 1,000 | 1,010 | 1,000 | 1,010 | 0% | 400 | 8億2514万 | +12.85% | 7.58 | 0.23 |
| 01/09 | 1,010 | 1,010 | 990 | 1,010 | +1% | 500 | 8億2514万 | +13.87% | 7.58 | 0.23 |
| 01/08 | 1,010 | 1,010 | 1,000 | 1,000 | -4.76% | 400 | 8億1697万 | +13.9% | 7.5 | 0.23 |
| 01/07 | 1,000 | 1,050 | 1,000 | 1,050 | +8.25% | 700 | 8億5782万 | +20.69% | 7.88 | 0.24 |
| 01/04 | 1,000 | 1,060 | 970 | 970 | -4.9% | 2,600 | 7億9246万 | +13.05% | 7.28 | 0.22 |
| 2012 |
| 12/28 | 990 | 1,020 | 910 | 1,020 | +2% | 6,000 | - | +20.14% | - | - |
| 12/27 | 920 | 1,000 | 890 | 1,000 | +8.7% | 3,300 | - | +19.33% | - | - |
| 12/26 | 880 | 1,060 | 880 | 920 | +6.98% | 10,000 | - | +10.98% | - | - |
| 12/25 | 880 | 890 | 860 | 860 | -5.49% | 900 | - | +4.62% | - | - |
| 12/21 | 880 | 910 | 880 | 910 | +3.41% | 500 | - | +11.25% | - | - |
| 12/20 | 880 | 890 | 880 | 880 | -1.12% | 500 | - | +8.51% | - | - |
| 12/19 | 870 | 890 | 870 | 890 | 0% | 400 | - | +10.42% | - | - |
| 12/18 | 900 | 900 | 890 | 890 | -2.2% | 300 | - | +11.25% | - | - |
| 12/17 | 850 | 910 | 850 | 910 | +4.6% | 2,700 | - | +14.47% | - | - |
| 12/14 | 830 | 870 | 830 | 870 | +6.1% | 2,000 | - | +10.27% | - | - |
| 12/13 | 830 | 830 | 820 | 820 | +1.23% | 600 | - | +4.59% | - | - |
| 12/12 | 840 | 840 | 810 | 810 | -3.57% | 400 | - | +3.58% | - | - |
| 12/11 | 840 | 840 | 840 | 840 | 0% | 200 | - | +7.55% | - | - |
| 12/10 | 840 | 840 | 840 | 840 | +3.7% | 800 | - | +7.83% | - | - |
| 12/07 | 810 | 820 | 810 | 810 | -1.22% | 400 | - | +4.11% | - | - |
| 12/06 | 820 | 820 | 820 | 820 | +1.23% | 100 | - | +5.26% | - | - |
| 12/04 | 810 | 810 | 810 | 810 | -2.41% | 300 | - | +4.11% | - | - |
| 12/03 | 830 | 830 | 830 | 830 | +2.47% | 300 | - | +6.68% | - | - |
| 11/30 | 810 | 810 | 810 | 810 | +1.25% | 100 | - | +4.38% | - | - |
| 11/28 | 810 | 810 | 800 | 800 | 0% | 1,200 | - | +2.83% | - | - |
| 11/27 | 810 | 820 | 800 | 800 | 0% | 2,400 | - | +2.7% | - | - |
| 11/26 | 790 | 800 | 790 | 800 | +2.56% | 900 | - | +2.43% | - | - |
| 11/22 | 760 | 780 | 760 | 780 | +4% | 900 | - | -0.26% | - | - |
| 11/21 | 750 | 760 | 740 | 750 | 0% | 1,500 | - | -4.21% | - | - |
| 11/20 | 770 | 770 | 750 | 750 | -1.32% | 1,900 | - | -4.34% | - | - |
| 11/19 | 760 | 760 | 760 | 760 | 0% | 200 | - | -3.31% | - | - |
| 11/16 | 760 | 760 | 760 | 760 | +1.33% | 100 | - | -3.8% | - | - |
| 11/15 | 750 | 750 | 750 | 750 | 0% | 200 | - | -5.42% | - | - |
| 11/14 | 750 | 750 | 750 | 750 | +1.35% | 100 | - | -5.78% | - | - |
| 11/13 | 740 | 740 | 740 | 740 | -1.33% | 700 | - | -7.5% | - | - |
| 11/12 | 740 | 760 | 740 | 750 | 0% | 1,700 | - | -6.72% | - | - |
| 11/09 | 750 | 760 | 750 | 750 | -1.32% | 400 | - | -7.52% | - | - |
| 11/08 | 750 | 760 | 740 | 760 | 0% | 700 | - | -6.86% | - | - |
| 11/07 | 750 | 760 | 740 | 760 | +1.33% | 1,000 | - | -7.2% | - | - |
| 11/06 | 760 | 760 | 740 | 750 | -1.32% | 1,900 | - | -8.87% | - | - |
| 11/05 | 780 | 790 | 760 | 760 | -5% | 2,800 | - | -8.21% | - | - |
| 11/02 | 800 | 800 | 760 | 800 | +2.56% | 1,600 | - | -3.96% | - | - |
| 11/01 | 800 | 810 | 780 | 780 | -3.7% | 2,000 | - | -6.59% | - | - |
| 10/31 | 790 | 810 | 790 | 810 | -3.57% | 300 | 6億6175万 | -3.46% | 6.08 | 0.19 |
| 10/29 | 790 | 840 | 770 | 840 | +6.33% | 3,000 | - | -0.36% | - | - |
| 10/26 | 810 | 810 | 780 | 790 | -2.47% | 1,800 | - | -6.4% | - | - |
| 10/25 | 800 | 810 | 800 | 810 | +2.53% | 900 | - | -4.26% | - | - |
| 10/24 | 820 | 820 | 780 | 790 | -9.2% | 3,200 | - | -6.95% | - | - |
| 10/22 | 840 | 870 | 840 | 870 | +6.1% | 500 | - | +1.75% | - | - |
| 10/19 | 820 | 820 | 820 | 820 | -2.38% | 100 | - | -4.21% | - | - |
| 10/18 | 830 | 840 | 830 | 840 | +1.2% | 700 | - | -2.33% | - | - |
| 10/15 | 780 | 830 | 780 | 830 | +3.75% | 1,000 | - | -4.6% | - | - |
| 10/12 | 800 | 800 | 800 | 800 | +2.56% | 200 | - | -9.09% | - | - |
| 10/11 | 780 | 780 | 780 | 780 | -3.7% | 300 | - | -12.36% | - | - |
| 10/10 | 810 | 810 | 810 | 810 | -3.57% | 100 | - | -10.2% | - | - |
| 10/09 | 840 | 840 | 840 | 840 | 0% | 200 | - | -8.1% | - | - |
| 10/05 | 780 | 840 | 780 | 840 | +2.44% | 2,700 | - | -8.89% | - | - |
| 10/04 | 820 | 830 | 820 | 820 | -3.53% | 900 | - | -11.92% | - | - |
| 10/03 | 850 | 850 | 850 | 850 | 0% | 100 | - | -9.67% | - | - |
| 10/02 | 840 | 850 | 840 | 850 | -8.6% | 1,200 | - | -10.34% | - | - |
| 09/24 | 930 | 930 | 930 | 930 | +8.14% | 400 | - | -2.31% | - | - |
| 09/21 | 880 | 940 | 860 | 860 | +2.38% | 2,700 | - | -9.85% | - | - |
| 09/20 | 860 | 860 | 830 | 840 | -2.33% | 1,100 | - | -12.68% | - | - |
| 09/19 | 860 | 860 | 840 | 860 | -3.37% | 500 | - | -11.52% | - | - |
| 09/18 | 850 | 890 | 840 | 890 | +2.3% | 900 | - | -9.09% | - | - |
| 09/14 | 880 | 880 | 870 | 870 | +1.16% | 500 | - | -11.76% | - | - |
| 09/13 | 900 | 900 | 860 | 860 | -2.27% | 1,300 | - | -13.74% | - | - |
| 09/11 | 890 | 890 | 880 | 880 | -3.3% | 300 | - | -12.7% | - | - |
| 09/10 | 860 | 920 | 860 | 910 | +5.81% | 1,600 | - | -10.34% | - | - |
| 09/07 | 840 | 860 | 840 | 860 | +2.38% | 700 | - | -15.6% | - | - |
| 09/06 | 860 | 860 | 840 | 840 | -5.62% | 1,400 | - | -18.05% | - | - |
| 09/05 | 900 | 900 | 870 | 890 | -5.32% | 4,500 | - | -13.76% | - | - |
| 09/03 | 910 | 940 | 880 | 940 | +4.44% | 2,100 | - | -9.27% | - | - |
| 08/31 | 910 | 920 | 880 | 900 | -2.17% | 2,400 | - | -13.46% | - | - |
| 08/30 | 1,040 | 1,040 | 910 | 920 | -14.02% | 7,300 | - | -11.88% | - | - |
| 08/29 | 1,070 | 1,070 | 1,070 | 1,070 | -0.93% | 1,400 | - | +2.29% | - | - |
| 08/27 | 1,030 | 1,080 | 1,030 | 1,080 | +0.93% | 700 | - | +3.45% | - | - |
| 08/22 | 1,070 | 1,070 | 1,070 | 1,070 | -0.93% | 100 | - | +2.88% | - | - |
| 08/21 | 1,080 | 1,080 | 1,080 | 1,080 | -0.92% | 100 | - | +4.15% | - | - |
| 08/20 | 1,090 | 1,090 | 1,090 | 1,090 | +4.81% | 200 | - | +5.21% | - | - |
| 08/14 | 1,030 | 1,040 | 1,030 | 1,040 | -2.8% | 200 | - | +0.78% | - | - |
| 08/01 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 2,000 | - | +3.88% | - | - |
| 07/30 | 1,000 | 1,070 | 1,000 | 1,070 | +4.9% | 500 | - | +4.29% | - | - |
| 07/27 | 1,090 | 1,100 | 960 | 1,020 | +5.15% | 1,700 | - | -0.58% | - | - |
| 07/26 | 1,070 | 1,070 | 970 | 970 | -1.02% | 500 | - | -5.64% | - | - |
| 07/25 | 1,000 | 1,000 | 980 | 980 | -7.55% | 400 | - | -4.95% | - | - |
| 07/24 | 1,010 | 1,060 | 1,010 | 1,060 | -2.75% | 200 | - | +2.42% | - | - |
| 07/23 | 1,090 | 1,090 | 1,090 | 1,090 | +6.86% | 500 | - | +5.01% | - | - |
| 07/19 | 1,020 | 1,030 | 1,020 | 1,020 | -3.77% | 1,000 | - | -2.11% | - | - |
| 07/05 | 1,070 | 1,070 | 1,060 | 1,060 | -7.83% | 400 | - | +1.24% | - | - |
| 07/04 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 600 | - | +9.84% | - | - |
| 07/03 | 1,050 | 1,160 | 1,050 | 1,150 | +9.52% | 2,500 | - | +10.26% | - | - |
