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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 3,850 | 3,870 | 3,850 | 3,860 | -0.26% | 2,000 | 83億67万 | -2.92% | 27.08 | 1.65 |
| 03/28 | 3,880 | 3,880 | 3,850 | 3,870 | -0.26% | 2,900 | 83億2218万 | -2.79% | 27.15 | 1.65 |
| 03/27 | 3,820 | 3,890 | 3,820 | 3,880 | -3% | 9,700 | 83億4368万 | -2.63% | 27.22 | 1.65 |
| 03/26 | 4,020 | 4,030 | 4,000 | 4,000 | -0.25% | 13,800 | 86億173万 | +0.28% | 28.06 | 1.71 |
| 03/25 | 4,020 | 4,020 | 4,010 | 4,010 | 0% | 8,100 | 86億2324万 | +0.55% | 28.13 | 1.71 |
| 03/22 | 4,010 | 4,010 | 4,000 | 4,010 | 0% | 4,000 | 86億2324万 | +0.63% | 28.13 | 1.71 |
| 03/21 | 4,000 | 4,010 | 3,990 | 4,010 | +0.25% | 3,700 | 86億2324万 | +0.65% | 28.13 | 1.71 |
| 03/19 | 4,000 | 4,000 | 3,990 | 4,000 | 0% | 2,800 | 86億173万 | +0.43% | 28.06 | 1.71 |
| 03/18 | 3,990 | 4,000 | 3,990 | 4,000 | +0.25% | 5,300 | 86億173万 | +0.45% | 28.06 | 1.71 |
| 03/15 | 3,990 | 3,990 | 3,980 | 3,990 | +0.25% | 4,000 | 85億8023万 | +0.23% | 27.99 | 1.7 |
| 03/14 | 3,990 | 3,990 | 3,980 | 3,980 | -0.25% | 2,200 | 85億5873万 | -0.03% | 27.92 | 1.7 |
| 03/13 | 3,980 | 3,990 | 3,980 | 3,990 | +0.25% | 2,600 | 85億8023万 | +0.2% | 27.99 | 1.7 |
| 03/12 | 3,990 | 3,990 | 3,980 | 3,980 | 0% | 3,100 | 85億5873万 | -0.03% | 27.92 | 1.7 |
| 03/11 | 3,990 | 3,990 | 3,970 | 3,980 | 0% | 5,800 | 85億5873万 | -0.03% | 27.92 | 1.7 |
| 03/08 | 3,990 | 3,990 | 3,970 | 3,980 | -0.25% | 1,900 | 85億5873万 | 0% | 27.92 | 1.7 |
| 03/07 | 4,000 | 4,000 | 3,980 | 3,990 | -0.25% | 3,100 | 85億8023万 | +0.28% | 27.99 | 1.7 |
| 03/06 | 3,990 | 4,000 | 3,990 | 4,000 | +0.25% | 1,700 | 86億173万 | +0.55% | 28.06 | 1.71 |
| 03/05 | 3,990 | 3,990 | 3,980 | 3,990 | 0% | 2,800 | 85億8023万 | +0.35% | 27.99 | 1.7 |
| 03/04 | 3,990 | 4,000 | 3,980 | 3,990 | 0% | 2,300 | 85億8023万 | +0.4% | 27.99 | 1.7 |
| 03/01 | 3,980 | 3,990 | 3,980 | 3,990 | +0.25% | 1,900 | 85億8023万 | +0.43% | 27.99 | 1.7 |
| 02/28 | 3,990 | 4,000 | 3,970 | 3,980 | 0% | 2,100 | 85億5873万 | +0.23% | 27.92 | 1.7 |
| 02/27 | 3,990 | 3,990 | 3,980 | 3,980 | 0% | 1,700 | 85億5873万 | +0.25% | 27.92 | 1.7 |
| 02/26 | 3,980 | 3,990 | 3,980 | 3,980 | 0% | 1,400 | 85億5873万 | +0.28% | 27.92 | 1.7 |
| 02/25 | 3,980 | 3,990 | 3,980 | 3,980 | 0% | 1,600 | 85億5873万 | +0.3% | 27.92 | 1.7 |
| 02/22 | 3,970 | 3,980 | 3,970 | 3,980 | 0% | 1,600 | 85億5873万 | +0.33% | 27.92 | 1.7 |
| 02/21 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 1,400 | 85億5873万 | +0.38% | 27.92 | 1.7 |
| 02/20 | 3,970 | 3,980 | 3,970 | 3,980 | +0.25% | 1,300 | 85億5873万 | +0.4% | 27.92 | 1.7 |
| 02/19 | 3,970 | 3,980 | 3,960 | 3,970 | 0% | 1,700 | 85億3722万 | +0.18% | 27.85 | 1.69 |
| 02/18 | 3,970 | 3,970 | 3,950 | 3,970 | +0.51% | 1,000 | 85億3722万 | +0.23% | 27.85 | 1.69 |
| 02/15 | 3,980 | 3,980 | 3,950 | 3,950 | -0.75% | 2,600 | 84億9421万 | -0.2% | 27.71 | 1.68 |
| 02/14 | 3,980 | 3,990 | 3,970 | 3,980 | 0% | 1,300 | 85億5873万 | +0.61% | 27.92 | 1.7 |
| 02/13 | 3,980 | 3,990 | 3,980 | 3,980 | 0% | 1,400 | 85億5873万 | +0.76% | 27.92 | 1.7 |
| 02/12 | 4,000 | 4,000 | 3,980 | 3,980 | 0% | 1,400 | 85億5873万 | +0.94% | 27.92 | 1.7 |
| 02/08 | 3,980 | 3,990 | 3,980 | 3,980 | 0% | 1,300 | 85億5873万 | +1.14% | 27.92 | 1.7 |
| 02/07 | 4,000 | 4,010 | 3,980 | 3,980 | -0.5% | 1,700 | 85億5873万 | +1.32% | 27.92 | 1.7 |
| 02/06 | 3,980 | 4,000 | 3,970 | 4,000 | +0.76% | 2,300 | 86億173万 | +2.04% | 28.06 | 1.71 |
| 02/05 | 3,970 | 3,990 | 3,970 | 3,970 | -0.25% | 1,800 | 85億3722万 | +1.51% | 27.85 | 1.69 |
| 02/04 | 3,970 | 3,980 | 3,970 | 3,980 | +0.51% | 2,300 | 85億5873万 | +1.97% | 27.92 | 1.7 |
| 02/01 | 3,960 | 3,970 | 3,950 | 3,960 | 0% | 2,000 | 85億1572万 | +1.64% | 27.78 | 1.69 |
| 01/31 | 3,960 | 3,960 | 3,950 | 3,960 | +0.25% | 900 | 85億1572万 | +1.8% | 27.78 | 1.69 |
| 01/30 | 3,970 | 3,970 | 3,950 | 3,950 | 0% | 2,400 | 84億9421万 | +1.73% | 27.71 | 1.68 |
| 01/29 | 3,950 | 3,960 | 3,950 | 3,950 | -0.25% | 1,200 | 84億9421万 | +1.88% | 27.71 | 1.68 |
| 01/28 | 3,960 | 3,960 | 3,950 | 3,960 | 0% | 900 | 85億1572万 | +2.33% | 27.78 | 1.69 |
| 01/25 | 3,950 | 3,960 | 3,930 | 3,960 | +0.51% | 1,200 | 85億1572万 | +2.51% | 27.78 | 1.69 |
| 01/24 | 3,940 | 3,940 | 3,930 | 3,940 | 0% | 500 | 84億7271万 | +2.13% | 27.64 | 1.68 |
| 01/23 | 3,950 | 3,950 | 3,940 | 3,940 | -0.51% | 800 | 84億7271万 | +2.26% | 27.64 | 1.68 |
| 01/22 | 3,970 | 3,970 | 3,930 | 3,960 | 0% | 1,400 | 85億1572万 | +2.99% | 27.78 | 1.69 |
| 01/21 | 3,950 | 3,960 | 3,950 | 3,960 | +0.25% | 1,500 | 85億1572万 | +3.04% | 27.78 | 1.69 |
| 01/18 | 3,940 | 3,950 | 3,930 | 3,950 | +0.25% | 1,100 | 84億9421万 | +2.81% | 27.71 | 1.68 |
| 01/17 | 3,960 | 3,960 | 3,940 | 3,940 | -0.51% | 700 | 84億7271万 | +2.52% | 27.64 | 1.68 |
| 01/16 | 3,940 | 3,960 | 3,940 | 3,960 | +0.51% | 1,700 | 85億1572万 | +3.02% | 27.78 | 1.69 |
| 01/15 | 3,930 | 3,940 | 3,930 | 3,940 | +0.51% | 1,900 | 84億7271万 | +2.47% | 27.64 | 1.68 |
| 01/11 | 3,910 | 3,930 | 3,910 | 3,920 | +0.51% | 1,400 | 84億2970万 | +1.9% | 27.5 | 1.67 |
| 01/10 | 3,900 | 3,930 | 3,900 | 3,900 | +0.26% | 1,300 | 83億8669万 | +1.3% | 27.36 | 1.66 |
| 01/09 | 3,870 | 3,890 | 3,850 | 3,890 | +1.3% | 1,500 | 83億6519万 | +0.93% | 27.29 | 1.66 |
| 01/08 | 3,810 | 3,860 | 3,810 | 3,840 | +1.05% | 1,700 | 82億5766万 | -0.47% | 26.94 | 1.64 |
| 01/07 | 3,800 | 3,800 | 3,790 | 3,800 | +0.26% | 3,100 | 81億7165万 | -1.63% | 26.66 | 1.62 |
| 01/04 | 3,790 | 3,800 | 3,790 | 3,790 | 0% | 2,700 | 81億5014万 | -2.07% | 26.59 | 1.62 |
| 2012 |
| 12/28 | 3,780 | 3,800 | 3,780 | 3,790 | +0.26% | 1,700 | - | -2.27% | - | - |
| 12/27 | 3,790 | 3,800 | 3,780 | 3,780 | 0% | 2,000 | - | -2.73% | - | - |
| 12/26 | 3,800 | 3,800 | 3,780 | 3,780 | 0% | 1,700 | - | -2.93% | - | - |
| 12/25 | 3,800 | 3,800 | 3,780 | 3,780 | -0.53% | 3,800 | - | -3.15% | - | - |
| 12/21 | 3,800 | 3,800 | 3,780 | 3,800 | 0% | 2,000 | - | -2.84% | - | - |
| 12/20 | 3,780 | 3,800 | 3,780 | 3,800 | +0.26% | 3,000 | - | -3.04% | - | - |
| 12/19 | 3,800 | 3,800 | 3,790 | 3,790 | -0.26% | 1,300 | - | -3.46% | - | - |
| 12/18 | 3,780 | 3,800 | 3,780 | 3,800 | +0.53% | 2,200 | - | -3.43% | - | - |
| 12/17 | 3,800 | 3,800 | 3,780 | 3,780 | -0.26% | 1,900 | - | -4.11% | - | - |
| 12/14 | 3,830 | 3,830 | 3,780 | 3,790 | -1.04% | 2,700 | - | -4.1% | - | - |
| 12/13 | 3,810 | 3,850 | 3,800 | 3,830 | +0.52% | 1,500 | - | -3.28% | - | - |
| 12/12 | 3,760 | 3,820 | 3,760 | 3,810 | +1.6% | 5,000 | - | -3.96% | - | - |
| 12/11 | 3,900 | 3,900 | 3,750 | 3,750 | -4.09% | 9,100 | - | -5.66% | - | - |
| 12/10 | 3,940 | 3,940 | 3,910 | 3,910 | -0.76% | 4,200 | - | -1.88% | - | - |
| 12/07 | 3,950 | 3,960 | 3,940 | 3,940 | -0.51% | 4,000 | - | -1.2% | - | - |
| 12/06 | 3,960 | 3,970 | 3,950 | 3,960 | -0.25% | 4,500 | - | -0.78% | - | - |
| 12/05 | 3,980 | 3,990 | 3,970 | 3,970 | -0.25% | 4,400 | - | -0.55% | - | - |
| 12/04 | 3,990 | 4,000 | 3,980 | 3,980 | -0.25% | 3,100 | - | -0.3% | - | - |
| 12/03 | 4,000 | 4,000 | 3,980 | 3,990 | -0.25% | 1,500 | - | -0.05% | - | - |
| 11/30 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 300 | - | +0.2% | - | - |
| 11/29 | 3,990 | 4,010 | 3,970 | 4,000 | +0.5% | 3,400 | - | +0.2% | - | - |
| 11/28 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 1,100 | - | -0.3% | - | - |
| 11/27 | 3,980 | 3,990 | 3,980 | 3,980 | 0% | 1,300 | - | -0.3% | - | - |
| 11/26 | 3,990 | 3,990 | 3,980 | 3,980 | -0.25% | 2,000 | - | -0.3% | - | - |
| 11/22 | 3,980 | 3,990 | 3,980 | 3,990 | +0.25% | 1,300 | - | -0.08% | - | - |
| 11/21 | 3,980 | 3,990 | 3,980 | 3,980 | -0.25% | 1,500 | - | -0.35% | - | - |
| 11/20 | 3,990 | 4,000 | 3,990 | 3,990 | 0% | 1,100 | - | -0.1% | - | - |
| 11/19 | 4,000 | 4,000 | 3,990 | 3,990 | 0% | 1,100 | - | -0.1% | - | - |
| 11/16 | 4,000 | 4,000 | 3,990 | 3,990 | 0% | 1,000 | - | -0.1% | - | - |
| 11/15 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 600 | - | -0.1% | - | - |
| 11/14 | 4,000 | 4,000 | 3,990 | 3,990 | -0.25% | 200 | - | -0.1% | - | - |
| 11/13 | 3,990 | 4,000 | 3,990 | 4,000 | +0.25% | 1,400 | - | +0.15% | - | - |
| 11/12 | 3,990 | 3,990 | 3,990 | 3,990 | -0.5% | 300 | - | -0.1% | - | - |
| 11/09 | 4,010 | 4,010 | 3,990 | 4,010 | +0.25% | 400 | - | +0.4% | - | - |
| 11/08 | 4,000 | 4,000 | 4,000 | 4,000 | -0.25% | 100 | - | +0.18% | - | - |
| 11/07 | 4,000 | 4,010 | 4,000 | 4,010 | +0.25% | 500 | - | +0.4% | - | - |
| 11/06 | 4,000 | 4,000 | 4,000 | 4,000 | -0.25% | 300 | - | +0.18% | - | - |
| 11/05 | 4,000 | 4,010 | 4,000 | 4,010 | +0.5% | 600 | - | +0.43% | - | - |
| 11/02 | 3,990 | 3,990 | 3,990 | 3,990 | -0.25% | 200 | - | -0.08% | - | - |
| 11/01 | 4,000 | 4,000 | 3,990 | 4,000 | +0.25% | 400 | - | +0.15% | - | - |
| 10/31 | 3,990 | 3,990 | 3,990 | 3,990 | +0.25% | 300 | - | -0.1% | - | - |
| 10/30 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 100 | - | -0.5% | - | - |
