株価チャート
2012/10/12～2013/03/29
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 |
|---|
| 2013 |
| 03/29 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 100 | 57億6806万 | +10.99% | 5.84 | 0.51 |
| 03/27 | 1,049 | 1,060 | 1,049 | 1,060 | -0.93% | 1,000 | 57億6806万 | +11.7% | 5.84 | 0.51 |
| 03/26 | 1,077 | 1,100 | 1,050 | 1,070 | 0% | 2,100 | 58億2247万 | +13.47% | 5.9 | 0.51 |
| 03/25 | 1,025 | 1,070 | 1,025 | 1,070 | +4.8% | 1,500 | 58億2247万 | +14.19% | 5.9 | 0.51 |
| 03/22 | 1,055 | 1,055 | 1,001 | 1,021 | -4.13% | 2,300 | 55億5584万 | +9.78% | 5.63 | 0.49 |
| 03/21 | 1,068 | 1,068 | 1,065 | 1,065 | +1.53% | 800 | 57億9526万 | +15.01% | 5.87 | 0.51 |
| 03/19 | 987 | 1,049 | 950 | 1,049 | +6.28% | 3,600 | 57億820万 | +14.15% | 5.78 | 0.5 |
| 03/18 | 964 | 987 | 954 | 987 | +5.67% | 2,000 | 53億7082万 | +8.11% | 5.44 | 0.47 |
| 03/15 | 947 | 953 | 934 | 934 | -0.32% | 2,500 | 50億8242万 | +2.64% | 5.15 | 0.45 |
| 03/14 | 925 | 937 | 925 | 937 | +2.97% | 400 | 50億9874万 | +3.08% | 5.17 | 0.45 |
| 03/13 | 927 | 927 | 910 | 910 | -2.67% | 1,100 | 49億5182万 | +0.22% | 5.02 | 0.44 |
| 03/11 | 928 | 938 | 928 | 935 | +1.74% | 400 | 50億8786万 | +2.97% | 5.16 | 0.45 |
| 03/08 | 919 | 919 | 910 | 919 | 0% | 1,100 | 50億80万 | +1.32% | 5.07 | 0.44 |
| 03/07 | 919 | 919 | 919 | 919 | +0.22% | 300 | 50億80万 | +1.32% | 5.07 | 0.44 |
| 03/06 | 920 | 925 | 917 | 917 | 0% | 4,700 | 49億8991万 | +1.1% | 5.06 | 0.44 |
| 03/05 | 912 | 926 | 903 | 917 | +1.1% | 1,200 | 49億8991万 | +1.1% | 5.06 | 0.44 |
| 03/04 | 913 | 913 | 907 | 907 | +0.67% | 500 | 49億3550万 | +0.22% | 5 | 0.44 |
| 03/01 | 900 | 907 | 900 | 901 | 0% | 300 | 49億285万 | -0.22% | 4.97 | 0.43 |
| 02/28 | 901 | 901 | 898 | 901 | 0% | 300 | 49億285万 | -0.11% | 4.97 | 0.43 |
| 02/27 | 901 | 901 | 901 | 901 | +0.11% | 200 | 49億285万 | 0% | 4.97 | 0.43 |
| 02/26 | 900 | 900 | 900 | 900 | 0% | 100 | 48億9741万 | 0% | 4.96 | 0.43 |
| 02/25 | 900 | 900 | 900 | 900 | 0% | 100 | 48億9741万 | +0.11% | 4.96 | 0.43 |
| 02/21 | 900 | 900 | 900 | 900 | 0% | 100 | 48億9741万 | +0.11% | 4.96 | 0.43 |
| 02/20 | 905 | 905 | 900 | 900 | -0.66% | 300 | 48億9741万 | +0.22% | 4.96 | 0.43 |
| 02/19 | 906 | 906 | 906 | 906 | 0% | 900 | 49億3006万 | +1% | 5 | 0.43 |
| 02/18 | 906 | 906 | 906 | 906 | 0% | 200 | 49億3006万 | +1.12% | 5 | 0.43 |
| 02/15 | 917 | 917 | 906 | 906 | -1.52% | 1,800 | 49億3006万 | +1.12% | 5 | 0.43 |
| 02/14 | 906 | 941 | 906 | 920 | +2% | 2,300 | 50億624万 | +2.68% | 5.07 | 0.44 |
| 02/13 | 908 | 908 | 902 | 902 | -0.55% | 400 | 49億829万 | +0.78% | 4.97 | 0.43 |
| 02/12 | 907 | 908 | 906 | 907 | +0.78% | 2,500 | 49億3550万 | +1.57% | 5 | 0.44 |
| 02/08 | 904 | 904 | 900 | 900 | -0.55% | 900 | 48億9741万 | +1.12% | 4.96 | 0.43 |
| 02/07 | 905 | 905 | 905 | 905 | 0% | 100 | 49億2461万 | +2.03% | 4.99 | 0.43 |
| 02/06 | 905 | 905 | 905 | 905 | 0% | 100 | 49億2461万 | +2.49% | 4.99 | 0.43 |
| 02/05 | 904 | 940 | 904 | 905 | +0.11% | 1,600 | 49億2461万 | +2.96% | 4.99 | 0.43 |
| 02/04 | 908 | 920 | 904 | 904 | -0.44% | 700 | 49億1917万 | +3.2% | 4.98 | 0.43 |
| 02/01 | 908 | 908 | 908 | 908 | -1.3% | 100 | 49億4094万 | +4.13% | 5.01 | 0.44 |
| 01/31 | 918 | 920 | 918 | 920 | +0.22% | 600 | 50億624万 | +6.11% | 5.07 | 0.44 |
| 01/30 | 918 | 918 | 918 | 918 | 0% | 200 | 49億9535万 | +6.37% | 5.06 | 0.44 |
| 01/29 | 915 | 918 | 915 | 918 | +0.55% | 300 | 49億9535万 | +6.87% | 5.06 | 0.44 |
| 01/25 | 870 | 913 | 870 | 913 | +5.55% | 5,200 | 49億6815万 | +6.78% | 5.03 | 0.44 |
| 01/24 | 865 | 865 | 865 | 865 | 0% | 500 | 47億695万 | +1.65% | 4.77 | 0.42 |
| 01/23 | 865 | 865 | 865 | 865 | -0.69% | 200 | 47億695万 | +1.88% | 4.77 | 0.42 |
| 01/22 | 875 | 875 | 871 | 871 | -1.02% | 400 | 47億3960万 | +2.96% | 4.8 | 0.42 |
| 01/21 | 880 | 880 | 880 | 880 | 0% | 200 | 47億8857万 | +4.27% | 4.85 | 0.42 |
| 01/18 | 880 | 880 | 880 | 880 | 0% | 100 | 47億8857万 | +4.64% | 4.85 | 0.42 |
| 01/17 | 880 | 880 | 880 | 880 | 0% | 600 | 47億8857万 | +5.01% | 4.85 | 0.42 |
| 01/16 | 880 | 880 | 880 | 880 | 0% | 800 | 47億8857万 | +5.39% | 4.85 | 0.42 |
| 01/15 | 880 | 880 | 880 | 880 | +1.15% | 1,300 | 47億8857万 | +5.77% | 4.85 | 0.42 |
| 01/11 | 900 | 900 | 865 | 870 | -3.33% | 700 | 47億3416万 | +5.07% | 4.8 | 0.42 |
| 01/10 | 900 | 900 | 900 | 900 | -0.55% | 600 | 48億9741万 | +8.96% | 4.96 | 0.43 |
| 01/09 | 890 | 905 | 890 | 905 | +0.78% | 900 | 49億2461万 | +10.1% | 4.99 | 0.43 |
| 01/08 | 893 | 898 | 889 | 898 | +1.47% | 1,100 | 48億8652万 | +9.91% | 4.95 | 0.43 |
| 01/07 | 860 | 885 | 860 | 885 | +2.91% | 2,700 | 48億1578万 | +8.86% | 4.88 | 0.42 |
| 01/04 | 844 | 860 | 844 | 860 | +2.38% | 900 | 46億7974万 | +6.3% | 4.74 | 0.41 |
| 2012 |
| 12/27 | 829 | 840 | 829 | 840 | +3.07% | 700 | - | +4.09% | - | - |
| 12/25 | 818 | 820 | 815 | 815 | +0.62% | 1,200 | - | +1.24% | - | - |
| 12/21 | 815 | 815 | 810 | 810 | -0.61% | 200 | - | +0.62% | - | - |
| 12/20 | 813 | 818 | 813 | 815 | +0.87% | 1,500 | - | +1.37% | - | - |
| 12/19 | 802 | 808 | 802 | 808 | -0.25% | 200 | - | +0.5% | - | - |
| 12/18 | 810 | 810 | 810 | 810 | +1.38% | 100 | - | +0.75% | - | - |
| 12/17 | 798 | 800 | 798 | 799 | -1.36% | 1,300 | - | -0.5% | - | - |
| 12/14 | 813 | 815 | 810 | 810 | -1.22% | 5,600 | - | +0.87% | - | - |
| 12/13 | 825 | 825 | 820 | 820 | 0% | 1,700 | - | +2.12% | - | - |
| 12/12 | 814 | 820 | 814 | 820 | +0.74% | 900 | - | +2.24% | - | - |
| 12/11 | 807 | 814 | 807 | 814 | +1.37% | 1,200 | - | +1.62% | - | - |
| 12/10 | 804 | 804 | 803 | 803 | +0.37% | 1,100 | - | +0.38% | - | - |
| 12/07 | 805 | 805 | 800 | 800 | -0.74% | 1,800 | - | +0.13% | - | - |
| 12/06 | 808 | 812 | 806 | 806 | -0.25% | 900 | - | +0.88% | - | - |
| 12/05 | 808 | 808 | 808 | 808 | -0.62% | 100 | - | +1.25% | - | - |
| 12/04 | 804 | 813 | 802 | 813 | +1.63% | 700 | - | +1.88% | - | - |
| 12/03 | 800 | 800 | 800 | 800 | 0% | 100 | - | +0.38% | - | - |
| 11/30 | 800 | 800 | 800 | 800 | 0% | 100 | - | +0.38% | - | - |
| 11/29 | 801 | 801 | 800 | 800 | 0% | 900 | - | +0.38% | - | - |
| 11/28 | 800 | 800 | 800 | 800 | 0% | 300 | - | +0.5% | - | - |
| 11/27 | 800 | 800 | 800 | 800 | +0.76% | 300 | - | +0.5% | - | - |
| 11/22 | 794 | 794 | 794 | 794 | -0.13% | 100 | - | -0.25% | - | - |
| 11/21 | 795 | 795 | 795 | 795 | 0% | 400 | - | -0.13% | - | - |
| 11/20 | 795 | 795 | 795 | 795 | -0.63% | 100 | - | -0.13% | - | - |
| 11/19 | 800 | 800 | 800 | 800 | 0% | 600 | - | +0.5% | - | - |
| 11/16 | 800 | 800 | 800 | 800 | 0% | 100 | - | +0.5% | - | - |
| 11/15 | 808 | 808 | 800 | 800 | 0% | 1,900 | - | +0.5% | - | - |
| 11/14 | 809 | 809 | 800 | 800 | -0.62% | 900 | - | +0.5% | - | - |
| 11/13 | 805 | 805 | 805 | 805 | +0.5% | 200 | - | +1.26% | - | - |
| 11/12 | 800 | 801 | 800 | 801 | +1.01% | 200 | - | +0.75% | - | - |
| 11/08 | 793 | 793 | 793 | 793 | -0.25% | 100 | - | -0.25% | - | - |
| 11/06 | 795 | 795 | 795 | 795 | -2.93% | 300 | - | +0.13% | - | - |
| 11/05 | 819 | 819 | 819 | 819 | +3.28% | 100 | - | +3.15% | - | - |
| 11/02 | 793 | 793 | 793 | 793 | +0.63% | 200 | - | +0.13% | - | - |
| 11/01 | 788 | 788 | 788 | 788 | +0.25% | 100 | - | -0.51% | - | - |
| 10/29 | 790 | 790 | 786 | 786 | -0.51% | 700 | - | -0.88% | - | - |
| 10/26 | 790 | 790 | 790 | 790 | -0.13% | 100 | - | -0.38% | - | - |
| 10/25 | 791 | 791 | 791 | 791 | 0% | 100 | - | -0.38% | - | - |
| 10/23 | 791 | 791 | 791 | 791 | 0% | 100 | - | -0.38% | - | - |
| 10/22 | 798 | 798 | 791 | 791 | -0.5% | 1,100 | - | -0.5% | - | - |
| 10/19 | 800 | 800 | 795 | 795 | -0.63% | 200 | - | 0% | - | - |
| 10/18 | 800 | 800 | 800 | 800 | +1.14% | 100 | - | +0.63% | - | - |
| 10/17 | 791 | 791 | 791 | 791 | 0% | 200 | - | -0.5% | - | - |
| 10/16 | 791 | 791 | 791 | 791 | -0.5% | 1,300 | - | -0.63% | - | - |
| 10/15 | 796 | 796 | 795 | 795 | 0% | 2,100 | - | -0.13% | - | - |
| 10/12 | 799 | 799 | 795 | 795 | 0% | 1,700 | - | -0.13% | - | - |
