株価チャート
2012/02/28～2013/02/15
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 | 9/1, 株式併合 10→1 |
| 2013 |
| 02/15 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 600 | 34億9999万 | -0.4% | - | 1.49 |
| 02/13 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 34億9999万 | -0.77% | - | 1.49 |
| 02/12 | 4,000 | 4,000 | 4,000 | 4,000 | -1.48% | 300 | 34億9999万 | -1.14% | - | 1.49 |
| 02/08 | 4,060 | 4,060 | 4,060 | 4,060 | -0.73% | 300 | 35億5249万 | -0.93% | - | 1.51 |
| 02/04 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 400 | 35億7874万 | -1.75% | - | 1.52 |
| 02/01 | 4,090 | 4,090 | 4,090 | 4,090 | +1.74% | 100 | 35億7874万 | -3.54% | - | 1.52 |
| 01/25 | 4,020 | 4,020 | 4,020 | 4,020 | -1.95% | 100 | 35億1749万 | -6.14% | - | 1.49 |
| 01/15 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 600 | 35億8749万 | -6.18% | - | 1.52 |
| 01/11 | 4,070 | 4,100 | 4,070 | 4,100 | -1.2% | 400 | 35億8749万 | -6.41% | - | 1.52 |
| 01/09 | 4,150 | 4,150 | 4,150 | 4,150 | +3.23% | 100 | 36億3124万 | -5.51% | - | 1.54 |
| 01/08 | 4,020 | 4,040 | 4,020 | 4,020 | 0% | 500 | 35億1749万 | -9.05% | - | 1.49 |
| 01/07 | 4,020 | 4,020 | 4,020 | 4,020 | +1.26% | 100 | 35億1749万 | -9.05% | - | 1.49 |
| 01/04 | 3,970 | 3,970 | 3,970 | 3,970 | -1.24% | 100 | 34億7374万 | -9.94% | - | 1.48 |
| 2012 |
| 12/27 | 4,020 | 4,020 | 4,020 | 4,020 | +0.5% | 100 | - | -8.59% | - | - |
| 12/20 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 300 | - | -8.78% | - | - |
| 12/17 | 4,000 | 4,020 | 4,000 | 4,000 | 0% | 900 | - | -8.53% | - | - |
| 12/14 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 400 | - | -8.28% | - | - |
| 12/10 | 4,000 | 4,000 | 4,000 | 4,000 | +6.67% | 100 | - | -8.02% | - | - |
| 12/07 | 3,990 | 3,990 | 3,750 | 3,750 | -6.02% | 200 | - | -13.55% | - | - |
| 11/20 | 3,990 | 3,990 | 3,990 | 3,990 | -0.99% | 100 | - | -8% | - | - |
| 11/16 | 4,030 | 4,030 | 4,030 | 4,030 | +2.54% | 400 | - | -6.8% | - | - |
| 11/15 | 3,910 | 3,950 | 3,910 | 3,930 | +0.51% | 400 | - | -8.84% | - | - |
| 11/12 | 3,850 | 3,910 | 3,850 | 3,910 | +3.17% | 200 | - | -9.09% | - | - |
| 11/09 | 3,790 | 3,790 | 3,790 | 3,790 | -12.87% | 100 | - | -11.72% | - | - |
| 11/08 | 4,350 | 4,350 | 4,350 | 4,350 | -0.68% | 200 | - | +1.4% | - | - |
| 11/07 | 4,380 | 4,380 | 4,380 | 4,380 | 0% | 100 | - | +2.62% | - | - |
| 11/05 | 4,380 | 4,380 | 4,380 | 4,380 | -17.2% | 100 | - | +3.18% | - | - |
| 11/02 | 5,290 | 5,290 | 5,290 | 5,290 | -7.19% | 100 | - | +25.41% | - | - |
| 10/15 | 5,700 | 5,700 | 5,700 | 5,700 | -5% | 400 | - | +37.28% | - | - |
| 10/04 | 6,000 | 6,000 | 6,000 | 6,000 | +15.83% | 100 | - | +47.49% | - | - |
| 10/03 | 6,500 | 6,500 | 5,180 | 5,180 | -16.18% | 500 | - | +30.54% | - | - |
| 10/02 | 6,180 | 6,180 | 6,180 | 6,180 | +41.1% | 100 | - | +58.18% | - | - |
| 09/28 | 4,380 | 4,380 | 4,380 | 4,380 | 0% | 100 | - | +15.11% | - | - |
| 09/27 | 4,520 | 4,520 | 4,220 | 4,380 | -9.5% | 300 | - | +16% | - | - |
| 09/26 | 4,840 | 4,840 | 4,840 | 4,840 | +19.8% | 200 | - | +29.31% | - | - |
| 09/25 | 4,040 | 4,040 | 4,040 | 4,040 | +8.6% | 100 | - | +9.43% | - | - |
| 09/24 | 3,720 | 3,720 | 3,720 | 3,720 | +0.27% | 100 | - | +1.25% | - | - |
| 09/21 | 3,660 | 3,710 | 3,660 | 3,710 | +0.27% | 200 | - | +1.15% | - | - |
| 09/20 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | - | +1.09% | - | - |
| 09/19 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | - | +1.26% | - | - |
| 09/18 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 900 | - | +1.37% | - | - |
| 09/14 | 3,700 | 3,700 | 3,700 | 3,700 | -0.54% | 300 | - | +1.4% | - | - |
| 09/13 | 3,720 | 3,720 | 3,720 | 3,720 | 0% | 200 | - | +1.75% | - | - |
| 09/12 | 3,720 | 3,720 | 3,720 | 3,720 | +1.64% | 100 | - | +1.67% | - | - |
| 09/07 | 3,680 | 3,680 | 3,660 | 3,660 | -1.35% | 500 | - | +0.08% | - | - |
| 09/05 | 3,710 | 3,710 | 3,710 | 3,710 | +0.82% | 100 | - | +1.42% | - | - |
| 09/03 | 3,730 | 3,730 | 3,680 | 3,680 | -1.08% | 1,000 | - | +0.6% | - | - |
| 08/30 | 3,720 | 3,720 | 3,720 | 3,720 | 0% | 100 | - | +1.81% | - | - |
| 08/22 | 3,720 | 3,720 | 3,720 | 3,720 | -2.11% | 300 | - | +1.97% | - | - |
| 08/15 | 3,850 | 3,850 | 3,800 | 3,800 | 0% | 800 | - | +4.22% | - | - |
| 08/09 | 3,800 | 3,800 | 3,800 | 3,800 | +2.7% | 400 | - | +4.42% | - | - |
| 08/08 | 3,700 | 3,700 | 3,700 | 3,700 | +1.37% | 100 | - | +1.96% | - | - |
| 08/03 | 3,650 | 3,650 | 3,650 | 3,650 | +1.39% | 100 | - | +0.72% | - | - |
| 07/23 | 3,600 | 3,600 | 3,600 | 3,600 | +2.86% | 300 | - | -0.55% | - | - |
| 07/17 | 3,500 | 3,500 | 3,500 | 3,500 | -3.85% | 800 | - | -3.23% | - | - |
| 07/13 | 3,560 | 3,640 | 3,560 | 3,640 | 0% | 400 | - | +0.5% | - | - |
| 07/12 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 100 | - | +0.66% | - | - |
| 07/11 | 3,640 | 3,640 | 3,640 | 3,640 | +1.96% | 100 | - | +0.8% | - | - |
| 07/09 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 100 | - | -1% | - | - |
| 07/06 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 300 | - | -1% | - | - |
| 07/05 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 100 | - | -1% | - | - |
| 07/04 | 3,570 | 3,570 | 3,570 | 3,570 | +1.13% | 100 | - | -0.89% | - | - |
| 07/02 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 100 | - | -1.92% | - | - |
| 06/29 | 3,530 | 3,530 | 3,530 | 3,530 | -2.22% | 900 | - | -1.75% | - | - |
| 06/28 | 3,610 | 3,610 | 3,610 | 3,610 | -1.9% | 100 | - | +0.53% | - | - |
| 06/21 | 4,080 | 4,080 | 3,680 | 3,680 | -5.15% | 200 | - | +2.74% | - | - |
| 06/19 | 3,880 | 3,880 | 3,880 | 3,880 | +2.65% | 100 | - | +8.68% | - | - |
| 06/18 | 3,780 | 3,780 | 3,780 | 3,780 | +2.72% | 100 | - | +6.51% | - | - |
| 06/15 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 800 | - | +4.19% | - | - |
| 06/14 | 3,680 | 3,680 | 3,680 | 3,680 | -0.54% | 200 | - | +4.43% | - | - |
| 06/13 | 3,670 | 3,700 | 3,670 | 3,700 | +2.78% | 400 | - | +5.32% | - | - |
| 06/12 | 3,600 | 3,600 | 3,600 | 3,600 | +1.12% | 100 | - | +2.83% | - | - |
| 06/08 | 3,630 | 3,630 | 3,560 | 3,560 | -3.26% | 800 | - | +1.95% | - | - |
| 06/07 | 3,600 | 3,680 | 3,580 | 3,680 | +1.66% | 500 | - | +5.57% | - | - |
| 06/06 | 3,620 | 3,620 | 3,620 | 3,620 | +1.97% | 100 | - | +4.29% | - | - |
| 06/05 | 3,550 | 3,550 | 3,550 | 3,550 | -0.28% | 200 | - | +2.66% | - | - |
| 05/31 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 200 | 31億1499万 | +3.07% | - | 1.32 |
| 05/30 | 3,560 | 3,560 | 3,560 | 3,560 | +0.85% | 100 | - | +3.19% | - | - |
| 05/23 | 3,530 | 3,530 | 3,530 | 3,530 | -2.22% | 300 | - | +2.5% | - | - |
| 05/16 | 3,610 | 3,610 | 3,610 | 3,610 | +2.85% | 700 | - | +4.97% | - | - |
| 05/15 | 3,510 | 3,510 | 3,510 | 3,510 | 0% | 100 | - | +2.24% | - | - |
| 05/14 | 3,580 | 3,580 | 3,510 | 3,510 | 0% | 600 | - | +2.36% | - | - |
| 05/08 | 3,560 | 3,580 | 3,510 | 3,510 | -1.4% | 800 | - | +2.45% | - | - |
| 05/07 | 3,520 | 3,560 | 3,520 | 3,560 | -0.56% | 400 | - | +3.97% | - | - |
| 04/17 | 3,580 | 3,580 | 3,580 | 3,580 | +2.87% | 300 | - | +4.77% | - | - |
| 04/16 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 500 | - | +2.08% | - | - |
| 04/13 | 3,400 | 3,480 | 3,400 | 3,480 | +2.96% | 500 | - | +2.14% | - | - |
| 04/10 | 3,380 | 3,380 | 3,380 | 3,380 | -2.87% | 100 | - | -0.65% | - | - |
| 04/09 | 3,480 | 3,480 | 3,480 | 3,480 | +2.96% | 100 | - | +2.29% | - | - |
| 04/06 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 200 | - | -0.47% | - | - |
| 04/05 | 3,380 | 3,380 | 3,380 | 3,380 | +0.6% | 100 | - | -0.44% | - | - |
| 04/04 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 200 | - | -1% | - | - |
| 04/02 | 3,340 | 3,360 | 3,340 | 3,360 | -3.45% | 200 | - | -1.06% | - | - |
| 03/26 | 3,480 | 3,480 | 3,480 | 3,480 | +2.35% | 100 | - | +2.5% | - | - |
| 03/15 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 700 | - | +0.35% | - | - |
| 03/14 | 3,470 | 3,470 | 3,400 | 3,400 | +0.29% | 300 | - | +0.41% | - | - |
| 03/12 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 100 | - | +0.21% | - | - |
| 03/09 | 3,310 | 3,390 | 3,310 | 3,390 | +2.42% | 300 | - | +0.3% | - | - |
| 03/08 | 3,400 | 3,400 | 3,310 | 3,310 | +0.3% | 400 | - | -1.95% | - | - |
| 02/28 | 3,300 | 3,300 | 3,300 | 3,300 | -4.35% | 100 | - | -2.25% | - | - |
