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 | 800 | 870 | 800 | 860 | +8.86% | 25,500 | 25億2989万 | +6.44% | - | 5.25 |
| 03/28 | 790 | 790 | 790 | 790 | -1.25% | 2,800 | 23億2397万 | -1.62% | - | 4.82 |
| 03/27 | 800 | 810 | 800 | 800 | 0% | 1,900 | 23億5339万 | -0.25% | - | 4.88 |
| 03/26 | 810 | 810 | 800 | 800 | -1.23% | 900 | 23億5339万 | -0.12% | - | 4.88 |
| 03/25 | 810 | 810 | 810 | 810 | 0% | 1,100 | 23億8280万 | +1.38% | - | 4.95 |
| 03/22 | 810 | 810 | 810 | 810 | 0% | 1,000 | 23億8280万 | +1.76% | - | 4.95 |
| 03/21 | 800 | 810 | 800 | 810 | 0% | 1,300 | 23億8280万 | +2.14% | - | 4.95 |
| 03/19 | 820 | 820 | 810 | 810 | 0% | 4,200 | 23億8280万 | +2.53% | - | 4.95 |
| 03/18 | 820 | 820 | 810 | 810 | -2.41% | 3,500 | 23億8280万 | +2.66% | - | 4.95 |
| 03/15 | 820 | 840 | 820 | 830 | -1.19% | 3,400 | 24億4164万 | +5.33% | - | 5.07 |
| 03/14 | 840 | 840 | 810 | 840 | +1.2% | 10,500 | 24億7106万 | +6.87% | - | 5.13 |
| 03/13 | 830 | 850 | 830 | 830 | 0% | 2,500 | 24億4164万 | +5.73% | - | 5.07 |
| 03/12 | 840 | 850 | 830 | 830 | -3.49% | 9,200 | 24億4164万 | +5.87% | - | 5.07 |
| 03/11 | 840 | 860 | 820 | 860 | +1.18% | 10,900 | 25億2989万 | +9.97% | - | 5.25 |
| 03/08 | 860 | 860 | 840 | 850 | -1.16% | 12,700 | 25億47万 | +8.56% | - | 5.19 |
| 03/07 | 900 | 910 | 840 | 860 | +7.5% | 49,400 | 25億2989万 | +9.69% | - | 5.25 |
| 03/06 | 800 | 800 | 770 | 800 | 0% | 4,500 | 23億5339万 | +2.17% | - | 4.88 |
| 03/05 | 810 | 820 | 800 | 800 | 0% | 3,400 | 23億5339万 | +1.91% | - | 4.88 |
| 03/04 | 800 | 800 | 790 | 800 | +1.27% | 1,800 | 23億5339万 | +1.65% | - | 4.88 |
| 03/01 | 780 | 790 | 780 | 790 | +2.6% | 2,200 | 23億2397万 | 0% | - | 4.82 |
| 02/28 | 760 | 770 | 750 | 770 | +1.32% | 5,200 | 22億6513万 | -2.78% | - | 4.7 |
| 02/27 | 750 | 760 | 750 | 760 | +1.33% | 700 | 22億3572万 | -4.4% | - | 4.64 |
| 02/26 | 770 | 770 | 750 | 750 | -2.6% | 1,400 | 22億630万 | -6.25% | - | 4.58 |
| 02/25 | 760 | 770 | 760 | 770 | +2.67% | 1,100 | 22億6513万 | -4.23% | - | 4.7 |
| 02/22 | 760 | 760 | 750 | 750 | 0% | 1,600 | 22億630万 | -7.18% | - | 4.58 |
| 02/21 | 750 | 760 | 750 | 750 | -2.6% | 5,100 | 22億630万 | -7.64% | - | 4.58 |
| 02/20 | 770 | 780 | 760 | 770 | 0% | 1,400 | 22億6513万 | -5.64% | - | 4.7 |
| 02/19 | 750 | 770 | 750 | 770 | +4.05% | 1,300 | 22億6513万 | -6.33% | - | 4.7 |
| 02/18 | 730 | 740 | 730 | 740 | +1.37% | 1,400 | 21億7688万 | -10.52% | - | 4.52 |
| 02/15 | 740 | 740 | 700 | 730 | -1.35% | 4,800 | 21億4747万 | -12.36% | - | 4.46 |
| 02/14 | 730 | 740 | 730 | 740 | 0% | 2,800 | 21億7688万 | -11.69% | - | 4.52 |
| 02/13 | 790 | 790 | 730 | 740 | -6.33% | 7,700 | 21億7688万 | -12.01% | - | 4.52 |
| 02/12 | 780 | 790 | 780 | 790 | +1.28% | 4,200 | 23億2397万 | -6.29% | - | 4.82 |
| 02/08 | 790 | 790 | 780 | 780 | -1.27% | 3,300 | 22億9455万 | -7.36% | - | 4.76 |
| 02/07 | 810 | 810 | 790 | 790 | -2.47% | 9,900 | 23億2397万 | -6.18% | - | 4.82 |
| 02/06 | 800 | 810 | 800 | 810 | +1.25% | 6,400 | 23億8280万 | -3.69% | - | 4.95 |
| 02/05 | 810 | 810 | 790 | 800 | +1.27% | 9,500 | 23億5339万 | -4.76% | - | 4.88 |
| 02/04 | 770 | 810 | 760 | 790 | -9.2% | 58,900 | 23億2397万 | -5.73% | - | 4.82 |
| 02/01 | 880 | 880 | 860 | 870 | 0% | 9,700 | 25億5931万 | +4.07% | - | 5.31 |
| 01/31 | 850 | 870 | 850 | 870 | +2.35% | 6,400 | 25億5931万 | +4.69% | - | 5.31 |
| 01/30 | 840 | 850 | 840 | 850 | +1.19% | 5,200 | 25億47万 | +2.91% | - | 5.19 |
| 01/29 | 850 | 860 | 840 | 840 | -2.33% | 6,200 | 24億7106万 | +2.19% | - | 5.13 |
| 01/28 | 870 | 880 | 850 | 860 | 0% | 12,400 | 25億2989万 | +5.13% | - | 5.25 |
| 01/25 | 860 | 870 | 850 | 860 | +1.18% | 4,400 | 25億2989万 | +5.91% | - | 5.25 |
| 01/24 | 840 | 860 | 840 | 850 | 0% | 2,300 | 25億47万 | +5.33% | - | 5.19 |
| 01/23 | 860 | 860 | 840 | 850 | -2.3% | 4,800 | 25億47万 | +5.99% | - | 5.19 |
| 01/22 | 870 | 870 | 860 | 870 | 0% | 700 | 25億5931万 | +9.43% | - | 5.31 |
| 01/21 | 860 | 870 | 860 | 870 | 0% | 1,100 | 25億5931万 | +10.41% | - | 5.31 |
| 01/18 | 870 | 880 | 860 | 870 | +3.57% | 7,900 | 25億5931万 | +11.4% | - | 5.31 |
| 01/17 | 860 | 860 | 810 | 840 | -2.33% | 11,800 | 24億7106万 | +8.67% | - | 5.13 |
| 01/16 | 890 | 890 | 850 | 860 | -4.44% | 10,300 | 25億2989万 | +12.13% | - | 5.25 |
| 01/15 | 910 | 920 | 880 | 900 | -1.1% | 10,100 | 26億4756万 | +18.42% | - | 5.5 |
| 01/11 | 910 | 910 | 870 | 910 | +2.25% | 18,800 | 26億7698万 | +21.01% | - | 5.56 |
| 01/10 | 860 | 890 | 860 | 890 | +5.95% | 21,200 | 26億1814万 | +19.62% | - | 5.43 |
| 01/09 | 800 | 860 | 800 | 840 | +2.44% | 41,000 | 24億7106万 | +13.98% | - | 5.13 |
| 01/08 | 790 | 820 | 790 | 820 | +3.8% | 11,600 | 24億1222万 | +12.02% | - | 5.01 |
| 01/07 | 780 | 790 | 780 | 790 | +1.28% | 4,800 | 23億2397万 | +8.67% | - | 4.82 |
| 01/04 | 780 | 790 | 780 | 780 | +1.3% | 2,500 | 22億9455万 | +7.73% | - | 4.76 |
| 2012 |
| 12/28 | 780 | 780 | 760 | 770 | +1.32% | 3,000 | - | +6.94% | - | - |
| 12/27 | 770 | 780 | 760 | 760 | -2.56% | 9,000 | - | +6% | - | - |
| 12/26 | 780 | 790 | 760 | 780 | +1.3% | 18,400 | - | +9.24% | - | - |
| 12/25 | 720 | 770 | 720 | 770 | +5.48% | 21,800 | - | +8.45% | - | - |
| 12/21 | 730 | 750 | 700 | 730 | -2.67% | 10,100 | - | +3.4% | - | - |
| 12/20 | 750 | 750 | 730 | 750 | 0% | 1,300 | - | +6.53% | - | - |
| 12/19 | 720 | 750 | 720 | 750 | +2.74% | 2,000 | - | +6.99% | - | - |
| 12/18 | 740 | 740 | 720 | 730 | -1.35% | 5,200 | - | +4.58% | - | - |
| 12/17 | 730 | 740 | 720 | 740 | +1.37% | 4,600 | - | +6.17% | - | - |
| 12/14 | 730 | 740 | 710 | 730 | 0% | 7,800 | - | +5.19% | - | - |
| 12/13 | 710 | 730 | 690 | 730 | +2.82% | 18,700 | - | +5.34% | - | - |
| 12/12 | 690 | 750 | 690 | 710 | +2.9% | 31,500 | - | +2.75% | - | - |
| 12/11 | 700 | 700 | 690 | 690 | 0% | 400 | - | 0% | - | - |
| 12/10 | 690 | 700 | 690 | 690 | 0% | 2,600 | - | -0.14% | - | - |
| 12/07 | 680 | 690 | 670 | 690 | +1.47% | 2,700 | - | -0.29% | - | - |
| 12/06 | 680 | 690 | 670 | 680 | -1.45% | 6,300 | - | -1.88% | - | - |
| 12/05 | 680 | 690 | 680 | 690 | 0% | 700 | - | -0.58% | - | - |
| 12/04 | 690 | 700 | 680 | 690 | -1.43% | 6,600 | - | -0.72% | - | - |
| 12/03 | 710 | 710 | 700 | 700 | -1.41% | 1,300 | - | +0.72% | - | - |
| 11/30 | 700 | 710 | 700 | 710 | +1.43% | 400 | - | +2.16% | - | - |
| 11/29 | 700 | 700 | 690 | 700 | -1.41% | 700 | - | +0.86% | - | - |
| 11/27 | 700 | 710 | 700 | 710 | 0% | 4,700 | - | +2.31% | - | - |
| 11/26 | 700 | 720 | 700 | 710 | +1.43% | 3,800 | - | +2.6% | - | - |
| 11/22 | 690 | 700 | 690 | 700 | 0% | 2,700 | - | +1.3% | - | - |
| 11/21 | 690 | 700 | 690 | 700 | +1.45% | 800 | - | +1.45% | - | - |
| 11/20 | 690 | 700 | 680 | 690 | 0% | 4,300 | - | 0% | - | - |
| 11/19 | 690 | 690 | 690 | 690 | +1.47% | 200 | - | 0% | - | - |
| 11/16 | 670 | 680 | 670 | 680 | +1.49% | 1,400 | - | -1.45% | - | - |
| 11/15 | 660 | 680 | 660 | 670 | 0% | 4,900 | - | -3.18% | - | - |
| 11/14 | 670 | 670 | 670 | 670 | 0% | 900 | - | -3.46% | - | - |
| 11/13 | 680 | 680 | 670 | 670 | -2.9% | 5,100 | - | -3.46% | - | - |
| 11/12 | 700 | 700 | 690 | 690 | 0% | 1,800 | - | -0.72% | - | - |
| 11/09 | 680 | 690 | 670 | 690 | +1.47% | 1,100 | - | -0.86% | - | - |
| 11/08 | 680 | 680 | 680 | 680 | -1.45% | 6,800 | - | -2.16% | - | - |
| 11/07 | 690 | 700 | 680 | 690 | +1.47% | 8,300 | - | -0.58% | - | - |
| 11/06 | 690 | 710 | 680 | 680 | -2.86% | 3,500 | - | -1.88% | - | - |
| 11/05 | 700 | 700 | 700 | 700 | 0% | 700 | - | +1.16% | - | - |
| 11/02 | 710 | 710 | 700 | 700 | -1.41% | 4,400 | - | +1.45% | - | - |
| 11/01 | 720 | 720 | 710 | 710 | -1.39% | 4,100 | - | +3.2% | - | - |
| 10/31 | 700 | 720 | 700 | 720 | +2.86% | 3,900 | - | +4.96% | - | - |
| 10/30 | 700 | 700 | 690 | 700 | -2.78% | 4,400 | - | +2.49% | - | - |
| 10/29 | 690 | 720 | 690 | 720 | +4.35% | 2,300 | - | +5.57% | - | - |
