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 |
| 2013 |
| 03/29 | 4,250 | 4,290 | 4,120 | 4,190 | -1.18% | 38,200 | 614億8830万 | +6.13% | 38.5 | 1.07 |
| 03/28 | 4,350 | 4,360 | 4,200 | 4,240 | -2.3% | 34,500 | 622億2205万 | +8.19% | 38.96 | 1.09 |
| 03/27 | 4,180 | 4,370 | 4,160 | 4,340 | +3.09% | 32,400 | 636億8955万 | +11.65% | 39.88 | 1.11 |
| 03/26 | 4,260 | 4,270 | 4,120 | 4,210 | -2.09% | 33,600 | 617億8180万 | +9.41% | 38.69 | 1.08 |
| 03/25 | 4,490 | 4,490 | 4,270 | 4,300 | +0.94% | 54,300 | 631億255万 | +12.71% | 39.51 | 1.1 |
| 03/22 | 4,290 | 4,330 | 4,220 | 4,260 | -2.07% | 36,700 | 625億1555万 | +12.94% | 39.15 | 1.09 |
| 03/21 | 4,160 | 4,380 | 4,150 | 4,350 | +4.07% | 72,900 | 638億3630万 | +16.5% | 39.97 | 1.11 |
| 03/19 | 3,990 | 4,240 | 3,970 | 4,180 | +6.09% | 76,600 | 613億4155万 | +13.22% | 38.41 | 1.07 |
| 03/18 | 3,960 | 3,980 | 3,910 | 3,940 | -1.25% | 17,400 | 578億1955万 | +7.65% | 36.21 | 1.01 |
| 03/15 | 3,960 | 4,020 | 3,950 | 3,990 | +1.01% | 38,600 | 585億5330万 | +9.71% | 36.66 | 1.02 |
| 03/14 | 3,870 | 3,960 | 3,840 | 3,950 | +3.4% | 32,200 | 579億6630万 | +9.3% | 36.3 | 1.01 |
| 03/13 | 3,800 | 3,840 | 3,790 | 3,820 | +0.26% | 21,500 | 560億5854万 | +6.26% | 35.1 | 0.98 |
| 03/12 | 3,940 | 3,970 | 3,800 | 3,810 | -3.3% | 39,000 | 559億1179万 | +6.45% | 35.01 | 0.98 |
| 03/11 | 3,950 | 4,020 | 3,910 | 3,940 | +3.41% | 61,600 | 578億1955万 | +10.55% | 36.21 | 1.01 |
| 03/08 | 3,770 | 3,830 | 3,770 | 3,810 | +0.79% | 35,500 | 559億1179万 | +7.51% | 35.01 | 0.98 |
| 03/07 | 3,820 | 3,820 | 3,760 | 3,780 | +0.27% | 19,900 | 554億7154万 | +7.17% | 34.73 | 0.97 |
| 03/06 | 3,730 | 3,810 | 3,730 | 3,770 | +1.89% | 28,400 | 553億2479万 | +7.32% | 34.64 | 0.96 |
| 03/05 | 3,810 | 3,840 | 3,670 | 3,700 | -2.89% | 36,400 | 542億9754万 | +5.8% | 34 | 0.95 |
| 03/04 | 3,900 | 3,920 | 3,800 | 3,810 | -2.06% | 26,200 | 559億1179万 | +9.17% | 35.01 | 0.98 |
| 03/01 | 3,920 | 3,930 | 3,870 | 3,890 | -0.51% | 30,700 | 570億8580万 | +11.81% | 35.75 | 1 |
| 02/28 | 3,810 | 3,920 | 3,780 | 3,910 | +2.09% | 57,500 | 573億7930万 | +12.88% | 35.93 | 1 |
| 02/27 | 3,900 | 3,900 | 3,780 | 3,830 | +2.68% | 80,600 | 562億529万 | +11.08% | 35.19 | 0.98 |
| 02/26 | 3,460 | 3,740 | 3,460 | 3,730 | +4.78% | 69,100 | 547億3779万 | +8.49% | 34.28 | 0.95 |
| 02/25 | 3,490 | 3,590 | 3,470 | 3,560 | +5.01% | 66,300 | 522億4304万 | +3.67% | 32.71 | 0.91 |
| 02/22 | 3,230 | 3,400 | 3,210 | 3,390 | -2.31% | 89,500 | 497億4829万 | -1.34% | 31.15 | 0.87 |
| 02/21 | 3,420 | 3,490 | 3,420 | 3,470 | +1.17% | 20,800 | 509億2229万 | +0.84% | 31.89 | 0.89 |
| 02/20 | 3,410 | 3,430 | 3,410 | 3,430 | +1.48% | 14,200 | 503億3529万 | -0.41% | 31.52 | 0.88 |
| 02/19 | 3,410 | 3,440 | 3,360 | 3,380 | 0% | 16,100 | 496億154万 | -2% | 31.06 | 0.86 |
| 02/18 | 3,250 | 3,390 | 3,240 | 3,380 | +5.3% | 20,000 | 496億154万 | -2.14% | 31.06 | 0.86 |
| 02/15 | 3,330 | 3,340 | 3,180 | 3,210 | -3.6% | 27,700 | 471億679万 | -7.23% | 29.5 | 0.82 |
| 02/14 | 3,300 | 3,400 | 3,300 | 3,330 | +1.22% | 21,200 | 488億6779万 | -4.06% | 30.6 | 0.85 |
| 02/13 | 3,380 | 3,390 | 3,290 | 3,290 | -2.37% | 16,100 | 482億8079万 | -5.21% | 30.23 | 0.84 |
| 02/12 | 3,390 | 3,410 | 3,360 | 3,370 | 0% | 17,900 | 494億5479万 | -2.97% | 30.97 | 0.86 |
| 02/08 | 3,450 | 3,450 | 3,340 | 3,370 | -1.75% | 18,100 | 494億5479万 | -2.94% | 30.97 | 0.86 |
| 02/07 | 3,480 | 3,510 | 3,320 | 3,430 | -0.87% | 34,900 | 503億3529万 | -1.1% | 31.52 | 0.88 |
| 02/06 | 3,480 | 3,480 | 3,450 | 3,460 | +0.87% | 14,000 | 507億7554万 | -0.12% | 31.79 | 0.89 |
| 02/05 | 3,440 | 3,480 | 3,430 | 3,430 | -0.29% | 13,300 | 503億3529万 | -0.81% | 31.52 | 0.88 |
| 02/04 | 3,420 | 3,460 | 3,410 | 3,440 | +0.58% | 11,300 | 504億8204万 | -0.26% | 31.61 | 0.88 |
| 02/01 | 3,400 | 3,430 | 3,400 | 3,420 | +0.59% | 11,100 | 501億8854万 | -0.64% | 31.43 | 0.88 |
| 01/31 | 3,430 | 3,440 | 3,380 | 3,400 | -0.58% | 10,100 | 498億9504万 | -1.08% | 31.24 | 0.87 |
| 01/30 | 3,400 | 3,450 | 3,400 | 3,420 | +1.48% | 18,600 | 501億8854万 | -0.44% | 31.43 | 0.88 |
| 01/29 | 3,480 | 3,510 | 3,360 | 3,370 | -4.53% | 46,400 | 494億5479万 | -1.81% | 30.97 | 0.86 |
| 01/28 | 3,580 | 3,580 | 3,520 | 3,530 | -0.28% | 12,900 | 518億279万 | +2.92% | 32.44 | 0.9 |
| 01/25 | 3,580 | 3,580 | 3,520 | 3,540 | +1.14% | 13,100 | 519億4954万 | +3.45% | 32.53 | 0.91 |
| 01/24 | 3,500 | 3,550 | 3,460 | 3,500 | -0.57% | 13,400 | 513億6254万 | +2.49% | 32.16 | 0.9 |
| 01/23 | 3,560 | 3,600 | 3,510 | 3,520 | -1.4% | 11,100 | 516億5604万 | +3.38% | 32.35 | 0.9 |
| 01/22 | 3,640 | 3,650 | 3,540 | 3,570 | -1.92% | 17,100 | 523億8979万 | +5.12% | 32.81 | 0.91 |
| 01/21 | 3,620 | 3,640 | 3,540 | 3,640 | +0.55% | 16,200 | 534億1704万 | +7.44% | 33.45 | 0.93 |
| 01/18 | 3,590 | 3,620 | 3,570 | 3,620 | +3.43% | 18,800 | 531億2354万 | +7.2% | 33.26 | 0.93 |
| 01/17 | 3,560 | 3,570 | 3,450 | 3,500 | -1.69% | 13,200 | 513億6254万 | +3.92% | 32.16 | 0.9 |
| 01/16 | 3,600 | 3,600 | 3,550 | 3,560 | +0.56% | 22,000 | 522億4304万 | +5.89% | 32.71 | 0.91 |
| 01/15 | 3,590 | 3,590 | 3,530 | 3,540 | +0.57% | 17,900 | 519億4954万 | +5.55% | 32.53 | 0.91 |
| 01/11 | 3,570 | 3,570 | 3,500 | 3,520 | 0% | 18,800 | 516億5604万 | +5.2% | 32.35 | 0.9 |
| 01/10 | 3,520 | 3,600 | 3,500 | 3,520 | +1.15% | 26,500 | 516億5604万 | +5.42% | 32.35 | 0.9 |
| 01/09 | 3,330 | 3,490 | 3,330 | 3,480 | +4.5% | 30,600 | 510億6904万 | +4.44% | 31.98 | 0.89 |
| 01/08 | 3,350 | 3,360 | 3,320 | 3,330 | -0.3% | 12,900 | 488億6779万 | +0.09% | 30.6 | 0.85 |
| 01/07 | 3,340 | 3,350 | 3,270 | 3,340 | 0% | 21,000 | 490億1454万 | +0.3% | 30.69 | 0.85 |
| 01/04 | 3,340 | 3,370 | 3,330 | 3,340 | +1.52% | 14,900 | 490億1454万 | +0.27% | 30.69 | 0.85 |
| 2012 |
| 12/28 | 3,330 | 3,330 | 3,280 | 3,290 | -0.9% | 11,700 | - | -1.26% | - | - |
| 12/27 | 3,310 | 3,350 | 3,290 | 3,320 | +0.61% | 11,200 | - | -0.45% | - | - |
| 12/26 | 3,240 | 3,320 | 3,240 | 3,300 | +2.8% | 11,700 | - | -1.05% | - | - |
| 12/25 | 3,260 | 3,320 | 3,210 | 3,210 | -1.53% | 16,300 | - | -3.78% | - | - |
| 12/21 | 3,330 | 3,340 | 3,260 | 3,260 | -1.51% | 16,600 | - | -2.48% | - | - |
| 12/20 | 3,310 | 3,330 | 3,270 | 3,310 | -0.9% | 21,900 | - | -1.08% | - | - |
| 12/19 | 3,360 | 3,370 | 3,310 | 3,340 | 0% | 28,700 | - | +0.03% | - | - |
| 12/18 | 3,330 | 3,370 | 3,320 | 3,340 | +0.6% | 15,200 | - | +0.33% | - | - |
| 12/17 | 3,340 | 3,370 | 3,310 | 3,320 | -0.6% | 12,600 | - | 0% | - | - |
| 12/14 | 3,350 | 3,370 | 3,340 | 3,340 | -0.6% | 21,100 | - | +0.85% | - | - |
| 12/13 | 3,340 | 3,380 | 3,330 | 3,360 | +3.07% | 22,900 | - | +1.69% | - | - |
| 12/12 | 3,320 | 3,320 | 3,250 | 3,260 | -1.21% | 24,800 | - | -0.94% | - | - |
| 12/11 | 3,360 | 3,370 | 3,300 | 3,300 | -1.79% | 15,000 | - | +0.67% | - | - |
| 12/10 | 3,380 | 3,380 | 3,350 | 3,360 | -0.3% | 4,600 | - | +2.94% | - | - |
| 12/07 | 3,350 | 3,390 | 3,340 | 3,370 | -0.3% | 14,600 | - | +3.79% | - | - |
| 12/06 | 3,380 | 3,390 | 3,350 | 3,380 | +0.9% | 14,900 | - | +4.64% | - | - |
| 12/05 | 3,350 | 3,390 | 3,310 | 3,350 | -0.3% | 14,600 | - | +4.33% | - | - |
| 12/04 | 3,350 | 3,370 | 3,330 | 3,360 | +0.3% | 12,600 | - | +5.33% | - | - |
| 12/03 | 3,330 | 3,380 | 3,330 | 3,350 | 0% | 10,000 | - | +5.68% | - | - |
| 11/30 | 3,370 | 3,380 | 3,310 | 3,350 | 0% | 22,600 | - | +6.42% | - | - |
| 11/29 | 3,320 | 3,380 | 3,320 | 3,350 | +0.3% | 12,500 | - | +7.13% | - | - |
| 11/28 | 3,390 | 3,390 | 3,330 | 3,340 | -1.76% | 11,100 | - | +7.46% | - | - |
| 11/27 | 3,360 | 3,410 | 3,360 | 3,400 | +0.89% | 14,700 | - | +10.17% | - | - |
| 11/26 | 3,430 | 3,450 | 3,310 | 3,370 | -0.3% | 25,500 | - | +10.06% | - | - |
| 11/22 | 3,370 | 3,400 | 3,360 | 3,380 | +0.6% | 16,700 | - | +11.15% | - | - |
| 11/21 | 3,320 | 3,380 | 3,310 | 3,360 | +1.51% | 17,900 | - | +11.33% | - | - |
| 11/20 | 3,360 | 3,370 | 3,290 | 3,310 | -0.9% | 24,700 | - | +10.55% | - | - |
| 11/19 | 3,370 | 3,410 | 3,320 | 3,340 | -0.89% | 33,700 | - | +12.46% | - | - |
| 11/16 | 3,340 | 3,420 | 3,340 | 3,370 | +1.2% | 26,100 | - | +14.47% | - | - |
| 11/15 | 3,190 | 3,350 | 3,190 | 3,330 | +5.71% | 37,000 | - | +14.2% | - | - |
| 11/14 | 3,070 | 3,150 | 3,060 | 3,150 | +2.27% | 14,000 | - | +9% | - | - |
| 11/13 | 3,080 | 3,130 | 3,080 | 3,080 | -1.28% | 16,500 | - | +7.21% | - | - |
| 11/12 | 3,120 | 3,150 | 3,100 | 3,120 | 0% | 14,400 | - | +9.05% | - | - |
| 11/09 | 3,150 | 3,170 | 3,110 | 3,120 | -0.64% | 22,200 | - | +9.63% | - | - |
| 11/08 | 3,090 | 3,200 | 3,030 | 3,140 | +3.29% | 38,000 | - | +10.95% | - | - |
| 11/07 | 2,950 | 3,090 | 2,910 | 3,040 | +3.4% | 36,700 | - | +8.19% | - | - |
| 11/06 | 2,930 | 2,940 | 2,880 | 2,940 | +0.34% | 6,500 | - | +5.23% | - | - |
| 11/05 | 2,930 | 2,950 | 2,930 | 2,930 | -0.34% | 8,400 | - | +5.24% | - | - |
| 11/02 | 2,920 | 2,960 | 2,910 | 2,940 | -0.34% | 7,100 | - | +5.91% | - | - |
| 11/01 | 2,910 | 2,950 | 2,900 | 2,950 | +1.72% | 16,700 | - | +6.42% | - | - |
| 10/31 | 2,840 | 2,930 | 2,840 | 2,900 | +2.11% | 12,300 | - | +4.81% | - | - |
| 10/30 | 2,850 | 2,880 | 2,820 | 2,840 | -0.35% | 11,900 | - | +2.71% | - | - |
