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 | 1,330 | 1,350 | 1,310 | 1,310 | -1.5% | 3,600 | 79億1937万 | -2.24% | - | 0.41 |
03/28 | 1,350 | 1,350 | 1,320 | 1,330 | -2.21% | 7,700 | 80億4028万 | -0.45% | - | 0.41 |
03/27 | 1,360 | 1,370 | 1,350 | 1,360 | -2.16% | 4,800 | 82億2164万 | +2.03% | - | 0.42 |
03/26 | 1,390 | 1,400 | 1,390 | 1,390 | -1.42% | 8,200 | 84億300万 | +4.75% | - | 0.43 |
03/25 | 1,420 | 1,450 | 1,410 | 1,410 | +0.71% | 7,400 | 85億2391万 | +6.82% | - | 0.44 |
03/22 | 1,420 | 1,420 | 1,400 | 1,400 | -0.71% | 5,500 | 84億6345万 | +6.87% | - | 0.43 |
03/21 | 1,400 | 1,420 | 1,400 | 1,410 | +2.17% | 8,600 | 85億2391万 | +8.38% | - | 0.44 |
03/19 | 1,380 | 1,390 | 1,380 | 1,380 | +0.73% | 3,700 | 83億4255万 | +6.81% | - | 0.43 |
03/18 | 1,390 | 1,390 | 1,360 | 1,370 | -1.44% | 4,900 | 82億8209万 | +6.45% | - | 0.43 |
03/15 | 1,400 | 1,400 | 1,390 | 1,390 | +0.72% | 6,500 | 84億300万 | +8.34% | - | 0.43 |
03/14 | 1,370 | 1,390 | 1,360 | 1,380 | +1.47% | 3,100 | 83億4255万 | +7.81% | - | 0.43 |
03/13 | 1,360 | 1,370 | 1,330 | 1,360 | 0% | 5,500 | 82億2164万 | +6.5% | - | 0.42 |
03/12 | 1,390 | 1,400 | 1,360 | 1,360 | -2.86% | 6,000 | 82億2164万 | +6.75% | - | 0.42 |
03/11 | 1,370 | 1,420 | 1,370 | 1,400 | +3.7% | 19,100 | 84億6345万 | +10.06% | - | 0.43 |
03/08 | 1,350 | 1,360 | 1,350 | 1,350 | -1.46% | 17,300 | 81億6119万 | +6.55% | - | 0.42 |
03/07 | 1,400 | 1,400 | 1,350 | 1,370 | -2.84% | 10,200 | 82億8209万 | +8.3% | - | 0.43 |
03/06 | 1,440 | 1,440 | 1,350 | 1,410 | +4.44% | 49,600 | 85億2391万 | +11.82% | - | 0.44 |
03/05 | 1,270 | 1,470 | 1,250 | 1,350 | +6.3% | 61,300 | 81億6119万 | +7.57% | - | 0.42 |
03/04 | 1,260 | 1,270 | 1,260 | 1,270 | +0.79% | 3,200 | 76億7756万 | +1.44% | - | 0.39 |
03/01 | 1,250 | 1,260 | 1,250 | 1,260 | +0.8% | 4,100 | 76億1711万 | +0.56% | - | 0.39 |
02/28 | 1,250 | 1,260 | 1,250 | 1,250 | 0% | 2,700 | 75億5665万 | -0.32% | - | 0.39 |
02/27 | 1,270 | 1,270 | 1,230 | 1,250 | +0.81% | 7,300 | 75億5665万 | -0.32% | - | 0.39 |
02/26 | 1,210 | 1,250 | 1,210 | 1,240 | -1.59% | 2,800 | 74億9620万 | -1.12% | - | 0.39 |
02/25 | 1,250 | 1,270 | 1,240 | 1,260 | +2.44% | 6,100 | 76億1711万 | +0.4% | - | 0.39 |
02/22 | 1,230 | 1,230 | 1,200 | 1,230 | 0% | 2,800 | 74億3575万 | -1.99% | - | 0.38 |
02/21 | 1,240 | 1,240 | 1,230 | 1,230 | -0.81% | 1,000 | 74億3575万 | -1.91% | - | 0.38 |
02/20 | 1,210 | 1,240 | 1,210 | 1,240 | +2.48% | 2,100 | 74億9620万 | -1.12% | - | 0.39 |
02/19 | 1,190 | 1,220 | 1,190 | 1,210 | 0% | 3,900 | 73億1484万 | -3.66% | - | 0.38 |
02/18 | 1,170 | 1,210 | 1,170 | 1,210 | +4.31% | 1,800 | 73億1484万 | -3.82% | - | 0.38 |
02/15 | 1,190 | 1,200 | 1,150 | 1,160 | -1.69% | 5,100 | 70億1257万 | -7.94% | - | 0.36 |
02/14 | 1,190 | 1,210 | 1,170 | 1,180 | -1.67% | 3,400 | 71億3348万 | -6.5% | - | 0.37 |
02/13 | 1,230 | 1,230 | 1,190 | 1,200 | -3.23% | 9,200 | 72億5439万 | -5.06% | - | 0.37 |
02/12 | 1,300 | 1,300 | 1,240 | 1,240 | -2.36% | 17,300 | 74億9620万 | -2.05% | - | 0.39 |
02/08 | 1,310 | 1,310 | 1,270 | 1,270 | -3.05% | 6,900 | 76億7756万 | +0.32% | - | 0.39 |
02/07 | 1,310 | 1,320 | 1,310 | 1,310 | 0% | 3,600 | 79億1937万 | +3.64% | - | 0.41 |
02/06 | 1,310 | 1,320 | 1,300 | 1,310 | +0.77% | 9,300 | 79億1937万 | +3.97% | - | 0.41 |
02/05 | 1,290 | 1,310 | 1,280 | 1,300 | 0% | 8,600 | 78億5892万 | +3.5% | - | 0.4 |
02/04 | 1,290 | 1,310 | 1,280 | 1,300 | +1.56% | 10,200 | 78億5892万 | +3.83% | - | 0.4 |
02/01 | 1,300 | 1,300 | 1,280 | 1,280 | -0.78% | 3,700 | 77億3801万 | +2.56% | - | 0.4 |
01/31 | 1,280 | 1,300 | 1,280 | 1,290 | +1.57% | 4,100 | 77億9847万 | +3.53% | - | 0.4 |
01/30 | 1,270 | 1,270 | 1,260 | 1,270 | 0% | 5,200 | 76億7756万 | +2.25% | - | 0.39 |
01/29 | 1,280 | 1,290 | 1,270 | 1,270 | -0.78% | 3,200 | 76億7756万 | +2.5% | - | 0.39 |
01/28 | 1,300 | 1,310 | 1,280 | 1,280 | -0.78% | 3,500 | 77億3801万 | +3.56% | - | 0.4 |
01/25 | 1,300 | 1,320 | 1,270 | 1,290 | +1.57% | 13,800 | 77億9847万 | +4.71% | - | 0.4 |
01/24 | 1,240 | 1,270 | 1,230 | 1,270 | +1.6% | 4,200 | 76億7756万 | +3.42% | - | 0.39 |
01/23 | 1,270 | 1,280 | 1,230 | 1,250 | -1.57% | 7,700 | 75億5665万 | +1.96% | - | 0.39 |
01/22 | 1,270 | 1,300 | 1,260 | 1,270 | +0.79% | 11,000 | 76億7756万 | +3.67% | - | 0.39 |
01/21 | 1,250 | 1,280 | 1,240 | 1,260 | +0.8% | 8,100 | 76億1711万 | +3.03% | - | 0.39 |
01/18 | 1,230 | 1,250 | 1,230 | 1,250 | +3.31% | 2,200 | 75億5665万 | +2.29% | - | 0.39 |
01/17 | 1,240 | 1,260 | 1,210 | 1,210 | -2.42% | 5,900 | 73億1484万 | -0.98% | - | 0.38 |
01/16 | 1,280 | 1,280 | 1,240 | 1,240 | -2.36% | 4,000 | 74億9620万 | +1.47% | - | 0.39 |
01/15 | 1,300 | 1,310 | 1,260 | 1,270 | 0% | 9,700 | 76億7756万 | +3.93% | - | 0.39 |
01/11 | 1,250 | 1,270 | 1,250 | 1,270 | +1.6% | 9,500 | 76億7756万 | +4.18% | - | 0.39 |
01/10 | 1,250 | 1,250 | 1,240 | 1,250 | +1.63% | 3,400 | 75億5665万 | +2.8% | - | 0.39 |
01/09 | 1,220 | 1,230 | 1,210 | 1,230 | 0% | 5,000 | 74億3575万 | +1.32% | - | 0.38 |
01/08 | 1,240 | 1,240 | 1,220 | 1,230 | 0% | 4,600 | 74億3575万 | +1.49% | - | 0.38 |
01/07 | 1,250 | 1,260 | 1,230 | 1,230 | -1.6% | 7,400 | 74億3575万 | +1.65% | - | 0.38 |
01/04 | 1,220 | 1,250 | 1,220 | 1,250 | +3.31% | 2,900 | 75億5665万 | +3.56% | - | 0.39 |
2012 |
12/28 | 1,220 | 1,220 | 1,210 | 1,210 | 0% | 4,500 | - | +0.83% | - | - |
12/27 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 4,300 | - | +1.17% | - | - |
12/26 | 1,200 | 1,220 | 1,200 | 1,210 | -0.82% | 2,800 | - | +1.68% | - | - |
12/25 | 1,230 | 1,230 | 1,200 | 1,220 | +1.67% | 5,600 | - | +2.95% | - | - |
12/21 | 1,200 | 1,210 | 1,190 | 1,200 | -0.83% | 7,400 | - | +1.87% | - | - |
12/20 | 1,200 | 1,220 | 1,200 | 1,210 | 0% | 2,900 | - | +3.33% | - | - |
12/19 | 1,200 | 1,220 | 1,200 | 1,210 | +1.68% | 4,600 | - | +4.04% | - | - |
12/18 | 1,190 | 1,210 | 1,190 | 1,190 | 0% | 2,300 | - | +3.03% | - | - |
12/17 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 3,700 | - | +3.66% | - | - |
12/14 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 10,700 | - | +4.2% | - | - |
12/13 | 1,240 | 1,240 | 1,190 | 1,190 | -2.46% | 11,300 | - | +4.66% | - | - |
12/12 | 1,210 | 1,220 | 1,210 | 1,220 | 0% | 1,500 | - | +7.77% | - | - |
12/11 | 1,220 | 1,220 | 1,190 | 1,220 | 0% | 7,300 | - | +8.35% | - | - |
12/10 | 1,230 | 1,230 | 1,210 | 1,220 | -0.81% | 5,500 | - | +8.93% | - | - |
12/07 | 1,270 | 1,270 | 1,230 | 1,230 | -0.81% | 7,500 | - | +10.41% | - | - |
12/06 | 1,230 | 1,240 | 1,220 | 1,240 | +0.81% | 8,000 | - | +12.01% | - | - |
12/05 | 1,210 | 1,230 | 1,210 | 1,230 | +0.82% | 2,000 | - | +11.82% | - | - |
12/04 | 1,210 | 1,220 | 1,200 | 1,220 | +0.83% | 7,300 | - | +11.62% | - | - |
12/03 | 1,200 | 1,210 | 1,200 | 1,210 | +1.68% | 6,200 | - | +11.11% | - | - |
11/30 | 1,200 | 1,200 | 1,190 | 1,190 | -0.83% | 2,400 | - | +9.68% | - | - |
11/29 | 1,180 | 1,210 | 1,180 | 1,200 | +1.69% | 7,900 | - | +10.8% | - | - |
11/28 | 1,180 | 1,190 | 1,170 | 1,180 | 0% | 9,400 | - | +9.16% | - | - |
11/27 | 1,160 | 1,180 | 1,160 | 1,180 | +1.72% | 9,700 | - | +9.36% | - | - |
11/26 | 1,160 | 1,180 | 1,150 | 1,160 | +7.41% | 20,100 | - | +7.71% | - | - |
11/22 | 1,080 | 1,100 | 1,080 | 1,080 | -0.92% | 3,300 | - | +0.37% | - | - |
11/21 | 1,070 | 1,090 | 1,070 | 1,090 | +1.87% | 1,300 | - | +1.11% | - | - |
11/20 | 1,080 | 1,090 | 1,070 | 1,070 | -0.93% | 4,500 | - | -0.83% | - | - |
11/19 | 1,070 | 1,080 | 1,060 | 1,080 | +3.85% | 3,600 | - | +0.09% | - | - |
11/16 | 1,040 | 1,070 | 1,040 | 1,040 | +0.97% | 4,800 | - | -3.53% | - | - |
11/15 | 1,020 | 1,040 | 1,020 | 1,030 | +1.98% | 1,800 | - | -4.54% | - | - |
11/14 | 1,020 | 1,020 | 1,000 | 1,010 | -0.98% | 4,700 | - | -6.48% | - | - |
11/13 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 800 | - | -5.82% | - | - |
11/12 | 1,030 | 1,040 | 1,020 | 1,020 | -1.92% | 3,800 | - | -6.08% | - | - |
11/09 | 1,040 | 1,050 | 1,040 | 1,040 | -0.95% | 3,300 | - | -4.5% | - | - |
11/08 | 1,050 | 1,060 | 1,050 | 1,050 | -2.78% | 1,200 | - | -3.85% | - | - |
11/07 | 1,070 | 1,080 | 1,060 | 1,080 | +2.86% | 2,600 | - | -1.37% | - | - |
11/06 | 1,050 | 1,050 | 1,040 | 1,050 | -1.87% | 2,800 | - | -4.28% | - | - |
11/05 | 1,050 | 1,070 | 1,050 | 1,070 | -0.93% | 2,300 | - | -2.73% | - | - |
11/02 | 1,070 | 1,080 | 1,060 | 1,080 | +1.89% | 3,300 | - | -2.17% | - | - |
11/01 | 1,080 | 1,080 | 1,060 | 1,060 | -0.93% | 1,000 | - | -4.33% | - | - |
10/31 | 1,060 | 1,080 | 1,050 | 1,070 | +2.88% | 8,100 | - | -3.78% | - | - |
10/30 | 1,110 | 1,110 | 1,030 | 1,040 | -7.96% | 23,500 | - | -6.89% | - | - |