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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 1,130 | 1,130 | 1,100 | 1,100 | -2.65% | 7,900 | 28億8420万 | -4.6% | - | 0.43 |
| 03/28 | 1,140 | 1,150 | 1,130 | 1,130 | 0% | 3,000 | 29億6286万 | -2.25% | - | 0.44 |
| 03/27 | 1,150 | 1,150 | 1,120 | 1,130 | -0.88% | 1,600 | 29億6286万 | -2.33% | - | 0.44 |
| 03/26 | 1,140 | 1,140 | 1,120 | 1,140 | 0% | 3,400 | 29億8908万 | -1.55% | - | 0.45 |
| 03/25 | 1,150 | 1,160 | 1,130 | 1,140 | -0.87% | 1,100 | 29億8908万 | -1.47% | - | 0.45 |
| 03/22 | 1,150 | 1,150 | 1,130 | 1,150 | 0% | 2,900 | 30億1530万 | -0.52% | - | 0.45 |
| 03/21 | 1,140 | 1,170 | 1,140 | 1,150 | 0% | 2,200 | 30億1530万 | -0.69% | - | 0.45 |
| 03/19 | 1,130 | 1,150 | 1,130 | 1,150 | +1.77% | 1,800 | 30億1530万 | -0.95% | - | 0.45 |
| 03/18 | 1,150 | 1,150 | 1,120 | 1,130 | -1.74% | 3,800 | 29億6286万 | -3.75% | - | 0.44 |
| 03/15 | 1,170 | 1,170 | 1,150 | 1,150 | -1.71% | 4,000 | 30億1530万 | -3.28% | - | 0.45 |
| 03/14 | 1,160 | 1,180 | 1,150 | 1,170 | +0.86% | 2,700 | 30億6774万 | -2.99% | - | 0.46 |
| 03/13 | 1,180 | 1,180 | 1,150 | 1,160 | -2.52% | 9,500 | 30億4152万 | -5.23% | - | 0.45 |
| 03/12 | 1,250 | 1,250 | 1,190 | 1,190 | -4.03% | 12,500 | 31億2018万 | -4.19% | - | 0.47 |
| 03/11 | 1,230 | 1,270 | 1,200 | 1,240 | +0.81% | 20,600 | 32億5128万 | -1.59% | - | 0.49 |
| 03/08 | 1,170 | 1,230 | 1,160 | 1,230 | +6.96% | 18,000 | 32億2506万 | -3.3% | - | 0.48 |
| 03/07 | 1,150 | 1,190 | 1,150 | 1,150 | +0.88% | 11,100 | 30億1530万 | -10.64% | - | 0.45 |
| 03/06 | 1,150 | 1,150 | 1,130 | 1,140 | 0% | 7,800 | 29億8908万 | -12.71% | - | 0.45 |
| 03/05 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 3,900 | 29億8908万 | -14.03% | - | 0.45 |
| 03/04 | 1,140 | 1,150 | 1,130 | 1,140 | +0.88% | 3,800 | 29億8908万 | -15.43% | - | 0.45 |
| 03/01 | 1,160 | 1,160 | 1,130 | 1,130 | -2.59% | 5,600 | 29億6286万 | -17.4% | - | 0.44 |
| 02/28 | 1,140 | 1,160 | 1,130 | 1,160 | +1.75% | 6,300 | 30億4152万 | -16.49% | - | 0.45 |
| 02/27 | 1,160 | 1,160 | 1,120 | 1,140 | -1.72% | 2,400 | 29億8908万 | -18.8% | - | 0.45 |
| 02/26 | 1,130 | 1,160 | 1,120 | 1,160 | -0.85% | 4,200 | 30億4152万 | -18.48% | - | 0.45 |
| 02/25 | 1,150 | 1,180 | 1,150 | 1,170 | +3.54% | 4,700 | 30億6774万 | -18.81% | - | 0.46 |
| 02/22 | 1,160 | 1,170 | 1,130 | 1,130 | -3.42% | 6,700 | 29億6286万 | -22.6% | - | 0.44 |
| 02/21 | 1,150 | 1,170 | 1,150 | 1,170 | +0.86% | 4,500 | 30億6774万 | -20.89% | - | 0.46 |
| 02/20 | 1,150 | 1,160 | 1,140 | 1,160 | 0% | 8,000 | 30億4152万 | -22.36% | - | 0.45 |
| 02/19 | 1,130 | 1,160 | 1,120 | 1,160 | +4.5% | 7,100 | 30億4152万 | -23.53% | - | 0.45 |
| 02/18 | 1,140 | 1,150 | 1,090 | 1,110 | 0% | 17,500 | 29億1042万 | -27.4% | - | 0.44 |
| 02/15 | 1,200 | 1,200 | 1,050 | 1,110 | -8.26% | 31,600 | 29億1042万 | -27.92% | - | 0.44 |
| 02/14 | 1,210 | 1,240 | 1,180 | 1,210 | -1.63% | 15,500 | 31億7262万 | -21.83% | - | 0.47 |
| 02/13 | 1,270 | 1,310 | 1,170 | 1,230 | -16.33% | 41,400 | 32億2506万 | -20.85% | - | 0.48 |
| 02/12 | 1,510 | 1,510 | 1,420 | 1,470 | -2% | 11,200 | 38億5434万 | -5.83% | - | 0.58 |
| 02/08 | 1,580 | 1,580 | 1,500 | 1,500 | -5.06% | 10,900 | 39億3300万 | -3.35% | - | 0.59 |
| 02/07 | 1,600 | 1,620 | 1,560 | 1,580 | -2.47% | 7,000 | 41億4276万 | +2.8% | - | 0.62 |
| 02/06 | 1,640 | 1,650 | 1,590 | 1,620 | 0% | 9,500 | 42億4764万 | +6.79% | - | 0.64 |
| 02/05 | 1,620 | 1,640 | 1,580 | 1,620 | -0.61% | 20,900 | 42億4764万 | +8.22% | - | 0.64 |
| 02/04 | 1,550 | 1,660 | 1,540 | 1,630 | +5.16% | 22,600 | 42億7386万 | +10.43% | - | 0.64 |
| 02/01 | 1,600 | 1,600 | 1,550 | 1,550 | -3.13% | 9,300 | 40億6410万 | +6.75% | - | 0.61 |
| 01/31 | 1,630 | 1,630 | 1,570 | 1,600 | -0.62% | 5,900 | 41億9520万 | +11.89% | - | 0.63 |
| 01/30 | 1,620 | 1,650 | 1,590 | 1,610 | -1.83% | 10,400 | 42億2142万 | +14.43% | - | 0.63 |
| 01/29 | 1,710 | 1,710 | 1,600 | 1,640 | -4.09% | 24,500 | 43億8万 | +18.67% | - | 0.64 |
| 01/28 | 1,660 | 1,720 | 1,660 | 1,710 | +5.56% | 22,800 | 44億8362万 | +26.01% | - | 0.67 |
| 01/25 | 1,760 | 1,770 | 1,620 | 1,620 | -2.41% | 36,900 | 42億4764万 | +21.99% | - | 0.64 |
| 01/24 | 1,540 | 1,660 | 1,510 | 1,660 | +7.79% | 31,500 | 43億5252万 | +27.4% | - | 0.65 |
| 01/23 | 1,580 | 1,610 | 1,540 | 1,540 | -4.35% | 20,800 | 40億3788万 | +20.69% | - | 0.6 |
| 01/22 | 1,620 | 1,620 | 1,550 | 1,610 | 0% | 10,600 | 42億2142万 | +28.49% | - | 0.63 |
| 01/21 | 1,680 | 1,680 | 1,580 | 1,610 | -2.42% | 13,400 | 42億2142万 | +31.11% | - | 0.63 |
| 01/18 | 1,640 | 1,650 | 1,540 | 1,650 | +3.13% | 21,800 | 43億2630万 | +37.16% | - | 0.65 |
| 01/17 | 1,530 | 1,640 | 1,480 | 1,600 | +2.56% | 27,400 | 41億9520万 | +35.94% | - | 0.63 |
| 01/16 | 1,640 | 1,700 | 1,530 | 1,560 | -9.3% | 40,600 | 40億9032万 | +35.42% | - | 0.61 |
| 01/15 | 1,670 | 1,960 | 1,610 | 1,720 | +17.01% | 137,200 | 45億984万 | +52.48% | - | 0.67 |
| 01/11 | 1,420 | 1,480 | 1,410 | 1,470 | +5.76% | 29,500 | 38億5434万 | +33.64% | - | 0.58 |
| 01/10 | 1,340 | 1,410 | 1,340 | 1,390 | +6.11% | 18,000 | 36億4458万 | +28.47% | - | 0.54 |
| 01/09 | 1,320 | 1,340 | 1,280 | 1,310 | -2.24% | 13,400 | 34億3482万 | +22.66% | - | 0.51 |
| 01/08 | 1,440 | 1,470 | 1,190 | 1,340 | -5.63% | 49,000 | 35億1348万 | +26.89% | - | 0.53 |
| 01/07 | 1,310 | 1,460 | 1,290 | 1,420 | +13.6% | 45,700 | 37億2324万 | +36.15% | - | 0.56 |
| 01/04 | 1,120 | 1,250 | 1,120 | 1,250 | +12.61% | 35,100 | 32億7750万 | +21.36% | - | 0.49 |
| 2012 |
| 12/28 | 1,080 | 1,120 | 1,060 | 1,110 | +2.78% | 9,700 | - | +8.61% | - | - |
| 12/27 | 1,120 | 1,120 | 1,070 | 1,080 | -3.57% | 8,800 | - | +5.88% | - | - |
| 12/26 | 1,090 | 1,120 | 1,090 | 1,120 | +2.75% | 9,000 | - | +10.24% | - | - |
| 12/25 | 1,040 | 1,120 | 1,030 | 1,090 | +5.83% | 23,600 | - | +7.5% | - | - |
| 12/21 | 1,020 | 1,050 | 1,010 | 1,030 | +0.98% | 9,900 | - | +1.68% | - | - |
| 12/20 | 1,030 | 1,030 | 990 | 1,020 | 0% | 4,200 | - | +0.69% | - | - |
| 12/19 | 990 | 1,030 | 980 | 1,020 | +3.03% | 7,300 | - | +0.79% | - | - |
| 12/18 | 1,000 | 1,000 | 980 | 990 | -1% | 4,200 | - | -1.98% | - | - |
| 12/17 | 990 | 1,000 | 970 | 1,000 | +1.01% | 5,800 | - | -1.09% | - | - |
| 12/14 | 990 | 1,000 | 980 | 990 | 0% | 7,000 | - | -1.98% | - | - |
| 12/13 | 980 | 990 | 960 | 990 | 0% | 5,500 | - | -1.98% | - | - |
| 12/12 | 970 | 990 | 970 | 990 | +2.06% | 1,700 | - | -1.98% | - | - |
| 12/11 | 970 | 990 | 960 | 970 | -2.02% | 4,500 | - | -3.96% | - | - |
| 12/10 | 980 | 990 | 950 | 990 | +1.02% | 11,100 | - | -2.27% | - | - |
| 12/07 | 1,000 | 1,000 | 970 | 980 | -2% | 10,200 | - | -3.35% | - | - |
| 12/06 | 960 | 1,000 | 950 | 1,000 | +3.09% | 4,800 | - | -1.77% | - | - |
| 12/05 | 960 | 980 | 950 | 970 | 0% | 5,900 | - | -5% | - | - |
| 12/04 | 990 | 990 | 960 | 970 | -3% | 14,100 | - | -5.37% | - | - |
| 12/03 | 1,020 | 1,020 | 970 | 1,000 | -1.96% | 27,100 | - | -2.82% | - | - |
| 11/30 | 1,050 | 1,050 | 990 | 1,020 | -2.86% | 18,700 | - | -1.16% | - | - |
| 11/29 | 1,010 | 1,050 | 1,010 | 1,050 | +3.96% | 2,600 | - | +1.55% | - | - |
| 11/28 | 1,000 | 1,020 | 990 | 1,010 | -0.98% | 11,200 | - | -2.42% | - | - |
| 11/27 | 1,070 | 1,080 | 1,000 | 1,020 | -5.56% | 19,000 | - | -1.64% | - | - |
| 11/26 | 1,070 | 1,080 | 1,040 | 1,080 | +0.93% | 5,200 | - | +3.85% | - | - |
| 11/22 | 1,020 | 1,070 | 1,010 | 1,070 | +2.88% | 5,300 | - | +2.59% | - | - |
| 11/21 | 1,010 | 1,050 | 1,000 | 1,040 | +4% | 6,700 | - | -0.57% | - | - |
| 11/20 | 1,060 | 1,080 | 1,000 | 1,000 | -6.54% | 15,900 | - | -4.85% | - | - |
| 11/19 | 1,060 | 1,070 | 1,020 | 1,070 | +1.9% | 5,800 | - | +1.13% | - | - |
| 11/16 | 1,030 | 1,060 | 1,010 | 1,050 | +0.96% | 5,900 | - | -1.13% | - | - |
| 11/15 | 970 | 1,040 | 960 | 1,040 | +5.05% | 4,200 | - | -2.44% | - | - |
| 11/14 | 980 | 990 | 960 | 990 | +1.02% | 800 | - | -7.56% | - | - |
| 11/13 | 970 | 990 | 930 | 980 | -2% | 4,000 | - | -9.09% | - | - |
| 11/12 | 960 | 1,000 | 940 | 1,000 | +2.04% | 3,500 | - | -7.75% | - | - |
| 11/09 | 1,010 | 1,010 | 980 | 980 | -2% | 1,200 | - | -10.01% | - | - |
| 11/08 | 940 | 1,000 | 940 | 1,000 | +3.09% | 2,900 | - | -8.42% | - | - |
| 11/07 | 960 | 1,010 | 910 | 970 | -3.96% | 10,000 | - | -11.33% | - | - |
| 11/06 | 1,030 | 1,030 | 1,010 | 1,010 | -1.94% | 1,600 | - | -7.93% | - | - |
| 11/05 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 800 | - | -6.19% | - | - |
| 11/02 | 1,070 | 1,070 | 1,020 | 1,030 | -3.74% | 6,800 | - | -6.28% | - | - |
| 10/31 | 1,070 | 1,070 | 1,040 | 1,070 | 0% | 6,300 | - | -2.73% | - | - |
| 10/30 | 1,080 | 1,100 | 1,070 | 1,070 | -0.93% | 4,100 | - | -2.73% | - | - |
| 10/29 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 1,300 | - | -1.82% | - | - |
