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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 4,600 | 4,690 | 4,570 | 4,600 | -1.29% | 86,000 | 1025億7278万 | +7.55% | 13.17 | 0.96 |
| 03/28 | 4,750 | 4,790 | 4,640 | 4,660 | -3.12% | 120,400 | 1039億1069万 | +9.72% | 13.34 | 0.97 |
| 03/27 | 4,650 | 4,830 | 4,640 | 4,810 | +3.66% | 190,900 | 1072億5545万 | +14.17% | 13.77 | 1 |
| 03/26 | 4,510 | 4,650 | 4,510 | 4,640 | +1.31% | 149,000 | 1034億6472万 | +11.19% | 13.28 | 0.97 |
| 03/25 | 4,610 | 4,640 | 4,580 | 4,580 | +1.1% | 120,700 | 1021億2681万 | +10.65% | 13.11 | 0.96 |
| 03/22 | 4,590 | 4,640 | 4,530 | 4,530 | -2.37% | 142,700 | 1010億1189万 | +10.38% | 12.97 | 0.95 |
| 03/21 | 4,670 | 4,690 | 4,580 | 4,640 | +0.65% | 145,900 | 1034億6472万 | +13.87% | 13.28 | 0.97 |
| 03/19 | 4,440 | 4,640 | 4,430 | 4,610 | +4.77% | 149,500 | 1027億9576万 | +14.05% | 13.2 | 0.96 |
| 03/18 | 4,480 | 4,500 | 4,380 | 4,400 | -3.51% | 133,000 | 981億1309万 | +9.59% | 12.6 | 0.92 |
| 03/15 | 4,500 | 4,560 | 4,450 | 4,560 | +1.79% | 249,700 | 1016億8084万 | +14% | 13.05 | 0.95 |
| 03/14 | 4,370 | 4,500 | 4,360 | 4,480 | +3.7% | 188,500 | 998億9697万 | +12.51% | 12.83 | 0.94 |
| 03/13 | 4,340 | 4,380 | 4,280 | 4,320 | -0.46% | 143,800 | 963億2922万 | +8.9% | 12.37 | 0.9 |
| 03/12 | 4,290 | 4,380 | 4,290 | 4,340 | +2.12% | 190,400 | 967億7519万 | +9.82% | 12.42 | 0.91 |
| 03/11 | 4,300 | 4,310 | 4,230 | 4,250 | +0.47% | 118,400 | 947億6833万 | +8.01% | 12.17 | 0.89 |
| 03/08 | 4,210 | 4,270 | 4,210 | 4,230 | +1.2% | 180,200 | 943億2236万 | +8.13% | 12.11 | 0.88 |
| 03/07 | 4,130 | 4,190 | 4,120 | 4,180 | +0.97% | 202,400 | 932億744万 | +7.4% | 11.97 | 0.87 |
| 03/06 | 4,060 | 4,140 | 4,060 | 4,140 | +3.5% | 169,100 | 923億1550万 | +6.92% | 11.85 | 0.86 |
| 03/05 | 4,030 | 4,070 | 3,980 | 4,000 | 0% | 177,500 | 891億9372万 | +3.9% | 11.45 | 0.84 |
| 03/04 | 4,070 | 4,070 | 3,970 | 4,000 | 0% | 134,400 | 891億9372万 | +4.41% | 11.45 | 0.84 |
| 03/01 | 3,900 | 4,030 | 3,890 | 4,000 | +1.52% | 238,700 | 891億9372万 | +4.88% | 11.45 | 0.84 |
| 02/28 | 3,780 | 3,940 | 3,770 | 3,940 | +6.2% | 260,800 | 878億5582万 | +3.79% | 11.28 | 0.82 |
| 02/27 | 3,710 | 3,760 | 3,630 | 3,710 | 0% | 128,000 | 827億2718万 | -1.8% | 10.62 | 0.77 |
| 02/26 | 3,710 | 3,790 | 3,700 | 3,710 | -3.13% | 105,600 | 827億2718万 | -1.67% | 10.62 | 0.77 |
| 02/25 | 3,860 | 3,860 | 3,800 | 3,830 | +1.59% | 85,700 | 854億299万 | +1.56% | 10.96 | 0.8 |
| 02/22 | 3,780 | 3,810 | 3,670 | 3,770 | -1.82% | 214,200 | 840億6508万 | +0.21% | 10.79 | 0.79 |
| 02/21 | 3,810 | 3,900 | 3,760 | 3,840 | +0.79% | 177,700 | 856億2597万 | +2.37% | 10.99 | 0.8 |
| 02/20 | 3,810 | 3,860 | 3,790 | 3,810 | 0% | 96,800 | 849億5702万 | +1.93% | 10.91 | 0.8 |
| 02/19 | 3,840 | 3,870 | 3,780 | 3,810 | +0.26% | 137,100 | 849億5702万 | +2.09% | 10.91 | 0.8 |
| 02/18 | 3,800 | 3,860 | 3,750 | 3,800 | +2.7% | 115,100 | 847億3403万 | +2.07% | 10.88 | 0.79 |
| 02/15 | 3,760 | 3,780 | 3,600 | 3,700 | -2.63% | 178,400 | 825億419万 | -0.38% | 10.59 | 0.77 |
| 02/14 | 3,780 | 3,860 | 3,780 | 3,800 | -0.52% | 122,800 | 847億3403万 | +2.45% | 10.88 | 0.79 |
| 02/13 | 3,910 | 3,910 | 3,780 | 3,820 | -2.8% | 156,500 | 851億8000万 | +3.35% | 10.94 | 0.8 |
| 02/12 | 4,020 | 4,030 | 3,740 | 3,930 | -2.48% | 272,600 | 876億3283万 | +6.59% | 11.25 | 0.82 |
| 02/08 | 4,100 | 4,130 | 4,010 | 4,030 | -1.95% | 153,900 | 898億6267万 | +9.66% | 11.54 | 0.84 |
| 02/07 | 4,070 | 4,130 | 4,040 | 4,110 | +0.24% | 170,200 | 916億4655万 | +12.54% | 11.77 | 0.86 |
| 02/06 | 4,050 | 4,180 | 4,040 | 4,100 | +3.8% | 288,000 | 914億2356万 | +13.13% | 11.74 | 0.86 |
| 02/05 | 3,880 | 4,040 | 3,850 | 3,950 | +1.02% | 322,700 | 880億7880万 | +10% | 11.31 | 0.82 |
| 02/04 | 3,730 | 3,930 | 3,710 | 3,910 | +6.25% | 267,100 | 871億8686万 | +9.83% | 11.19 | 0.82 |
| 02/01 | 3,750 | 3,790 | 3,660 | 3,680 | -1.34% | 183,500 | 820億5822万 | +4.22% | 10.54 | 0.77 |
| 01/31 | 3,660 | 3,740 | 3,650 | 3,730 | +1.63% | 165,400 | 831億7314万 | +6.12% | 10.68 | 0.78 |
| 01/30 | 3,600 | 3,670 | 3,570 | 3,670 | +2.23% | 161,400 | 818億3524万 | +4.86% | 10.51 | 0.77 |
| 01/29 | 3,500 | 3,610 | 3,490 | 3,590 | +1.7% | 143,200 | 800億5136万 | +3.16% | 10.28 | 0.75 |
| 01/28 | 3,620 | 3,630 | 3,520 | 3,530 | -1.4% | 90,500 | 787億1346万 | +1.96% | 10.11 | 0.74 |
| 01/25 | 3,600 | 3,610 | 3,550 | 3,580 | +0.85% | 157,500 | 798億2838万 | +3.86% | 10.25 | 0.75 |
| 01/24 | 3,470 | 3,610 | 3,450 | 3,550 | +1.43% | 236,400 | 791億5943万 | +3.5% | 10.16 | 0.74 |
| 01/23 | 3,510 | 3,550 | 3,430 | 3,500 | -1.96% | 203,200 | 780億4451万 | +2.67% | 10.02 | 0.73 |
| 01/22 | 3,610 | 3,640 | 3,520 | 3,570 | -2.46% | 235,000 | 796億540万 | +5.37% | 10.22 | 0.75 |
| 01/21 | 3,610 | 3,670 | 3,540 | 3,660 | +1.67% | 217,300 | 816億1225万 | +8.77% | 10.48 | 0.76 |
| 01/18 | 3,620 | 3,640 | 3,520 | 3,600 | +2.86% | 260,300 | 802億7435万 | +7.82% | 10.31 | 0.75 |
| 01/17 | 3,510 | 3,590 | 3,430 | 3,500 | -0.57% | 247,500 | 780億4451万 | +5.55% | 10.02 | 0.73 |
| 01/16 | 3,590 | 3,630 | 3,490 | 3,520 | -3.56% | 244,000 | 784億9047万 | +6.83% | 10.08 | 0.73 |
| 01/15 | 3,640 | 3,680 | 3,590 | 3,650 | +1.67% | 177,400 | 813億8927万 | +11.52% | 10.45 | 0.76 |
| 01/11 | 3,650 | 3,670 | 3,550 | 3,590 | 0% | 122,600 | 800億5136万 | +10.6% | 10.28 | 0.75 |
| 01/10 | 3,610 | 3,610 | 3,550 | 3,590 | +0.84% | 130,300 | 800億5136万 | +11.46% | 10.28 | 0.75 |
| 01/09 | 3,410 | 3,620 | 3,410 | 3,560 | +2.3% | 150,200 | 793億8241万 | +11.35% | 10.19 | 0.74 |
| 01/08 | 3,570 | 3,590 | 3,460 | 3,480 | -3.06% | 143,700 | 775億9854万 | +9.71% | 9.96 | 0.73 |
| 01/07 | 3,710 | 3,720 | 3,570 | 3,590 | -1.1% | 162,600 | 800億5136万 | +13.79% | 10.28 | 0.75 |
| 01/04 | 3,580 | 3,640 | 3,550 | 3,630 | +4.61% | 194,800 | 809億4330万 | +15.83% | 10.39 | 0.76 |
| 2012 |
| 12/28 | 3,440 | 3,490 | 3,420 | 3,470 | +2.06% | 188,500 | - | +11.43% | - | - |
| 12/27 | 3,310 | 3,420 | 3,300 | 3,400 | +3.66% | 250,400 | - | +9.78% | - | - |
| 12/26 | 3,180 | 3,300 | 3,170 | 3,280 | +3.14% | 116,300 | - | +6.46% | - | - |
| 12/25 | 3,260 | 3,290 | 3,140 | 3,180 | 0% | 141,700 | - | +3.68% | - | - |
| 12/21 | 3,310 | 3,330 | 3,140 | 3,180 | -2.75% | 156,200 | - | +4.06% | - | - |
| 12/20 | 3,290 | 3,350 | 3,260 | 3,270 | -2.68% | 185,900 | - | +7.5% | - | - |
| 12/19 | 3,220 | 3,370 | 3,210 | 3,360 | +5.66% | 309,200 | - | +11.3% | - | - |
| 12/18 | 3,180 | 3,200 | 3,140 | 3,180 | +1.27% | 129,100 | - | +6.32% | - | - |
| 12/17 | 3,220 | 3,230 | 3,110 | 3,140 | 0% | 104,300 | - | +5.69% | - | - |
| 12/14 | 3,150 | 3,170 | 3,090 | 3,140 | -0.95% | 142,900 | - | +6.3% | - | - |
| 12/13 | 3,060 | 3,180 | 3,060 | 3,170 | +4.97% | 206,400 | - | +7.93% | - | - |
| 12/12 | 3,000 | 3,020 | 2,990 | 3,020 | +1.34% | 80,900 | - | +3.42% | - | - |
| 12/11 | 2,970 | 3,000 | 2,960 | 2,980 | 0% | 73,300 | - | +2.44% | - | - |
| 12/10 | 3,040 | 3,040 | 2,960 | 2,980 | -1% | 73,600 | - | +2.58% | - | - |
| 12/07 | 3,070 | 3,070 | 2,990 | 3,010 | -0.66% | 101,800 | - | +3.51% | - | - |
| 12/06 | 3,010 | 3,040 | 2,980 | 3,030 | +1.68% | 115,700 | - | +4.2% | - | - |
| 12/05 | 2,930 | 3,010 | 2,900 | 2,980 | +0.68% | 124,900 | - | +2.69% | - | - |
| 12/04 | 2,960 | 2,970 | 2,930 | 2,960 | -0.34% | 66,000 | - | +2.28% | - | - |
| 12/03 | 2,960 | 2,990 | 2,940 | 2,970 | 0% | 156,300 | - | +2.91% | - | - |
| 11/30 | 3,030 | 3,030 | 2,960 | 2,970 | -0.67% | 111,700 | - | +3.2% | - | - |
| 11/29 | 2,980 | 3,030 | 2,970 | 2,990 | +1.7% | 74,100 | - | +4.11% | - | - |
| 11/28 | 3,000 | 3,010 | 2,930 | 2,940 | -3.61% | 108,400 | - | +2.73% | - | - |
| 11/27 | 3,040 | 3,070 | 3,000 | 3,050 | -0.33% | 137,400 | - | +6.72% | - | - |
| 11/26 | 3,210 | 3,240 | 3,060 | 3,060 | -2.86% | 226,900 | - | +7.26% | - | - |
| 11/22 | 3,100 | 3,160 | 3,090 | 3,150 | +3.62% | 147,800 | - | +10.6% | - | - |
| 11/21 | 2,990 | 3,120 | 2,980 | 3,040 | +1.67% | 236,900 | - | +7.19% | - | - |
| 11/20 | 2,980 | 3,000 | 2,950 | 2,990 | +1.7% | 135,000 | - | +5.88% | - | - |
| 11/19 | 2,920 | 2,990 | 2,910 | 2,940 | +1.73% | 128,400 | - | +4.55% | - | - |
| 11/16 | 2,840 | 2,930 | 2,820 | 2,890 | +1.4% | 178,800 | - | +3.14% | - | - |
| 11/15 | 2,670 | 2,850 | 2,670 | 2,850 | +6.34% | 214,200 | - | +2.15% | - | - |
| 11/14 | 2,660 | 2,680 | 2,630 | 2,680 | +0.37% | 122,000 | - | -3.46% | - | - |
| 11/13 | 2,670 | 2,710 | 2,640 | 2,670 | -0.37% | 135,200 | - | -3.61% | - | - |
| 11/12 | 2,660 | 2,720 | 2,660 | 2,680 | -0.74% | 136,700 | - | -3.11% | - | - |
| 11/09 | 2,710 | 2,720 | 2,650 | 2,700 | -1.1% | 158,600 | - | -2.39% | - | - |
| 11/08 | 2,700 | 2,760 | 2,680 | 2,730 | -0.36% | 178,200 | - | -1.3% | - | - |
| 11/07 | 2,780 | 2,790 | 2,730 | 2,740 | -0.36% | 177,300 | - | -0.8% | - | - |
| 11/06 | 2,830 | 2,830 | 2,710 | 2,750 | -4.18% | 265,600 | - | -0.33% | - | - |
| 11/05 | 2,910 | 3,010 | 2,840 | 2,870 | -6.51% | 267,900 | - | +4.06% | - | - |
| 11/02 | 3,050 | 3,090 | 3,020 | 3,070 | +1.99% | 166,200 | - | +11.47% | - | - |
| 11/01 | 2,890 | 3,010 | 2,860 | 3,010 | +4.88% | 175,200 | - | +9.61% | - | - |
| 10/31 | 2,850 | 2,910 | 2,830 | 2,870 | +3.24% | 180,800 | - | +4.63% | - | - |
| 10/30 | 2,750 | 2,820 | 2,740 | 2,780 | +0.72% | 131,600 | - | +1.02% | - | - |
