株価チャート
2012/10/16～2013/03/29
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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,605 | 1,605 | 1,605 | 1,605 | +1.1% | 200 | 303億240万 | +3.15% | 16.55 | 0.94 |
| 03/28 | 1,605 | 1,605 | 1,588 | 1,588 | -0.31% | 800 | 299億7200万 | +2.29% | 16.37 | 0.93 |
| 03/27 | 1,588 | 1,613 | 1,578 | 1,593 | -1.39% | 1,400 | 300億6640万 | +2.81% | 16.43 | 0.93 |
| 03/26 | 1,580 | 1,615 | 1,580 | 1,615 | -4.15% | 3,800 | 304億9120万 | +4.4% | 16.66 | 0.95 |
| 03/25 | 1,605 | 1,685 | 1,580 | 1,685 | +5.64% | 16,200 | 318億1280万 | +9.13% | 17.38 | 0.99 |
| 03/22 | 1,595 | 1,600 | 1,595 | 1,595 | +0.31% | 12,000 | 301億1360万 | +3.64% | 16.45 | 0.93 |
| 03/21 | 1,595 | 1,595 | 1,575 | 1,590 | +1.27% | 1,800 | 300億1920万 | +3.45% | 16.4 | 0.93 |
| 03/19 | 1,545 | 1,580 | 1,545 | 1,570 | -0.63% | 15,000 | 296億4160万 | +2.21% | 16.19 | 0.92 |
| 03/18 | 1,560 | 1,585 | 1,560 | 1,580 | 0% | 5,000 | 298億3040万 | +2.8% | 16.3 | 0.93 |
| 03/15 | 1,580 | 1,580 | 1,580 | 1,580 | +0.96% | 400 | 298億3040万 | +2.86% | 16.3 | 0.93 |
| 03/14 | 1,565 | 1,565 | 1,565 | 1,565 | 0% | 200 | 295億4720万 | +1.89% | 16.14 | 0.92 |
| 03/13 | 1,580 | 1,580 | 1,550 | 1,565 | 0% | 1,600 | 295億4720万 | +1.82% | 16.14 | 0.92 |
| 03/12 | 1,555 | 1,575 | 1,550 | 1,565 | +0.64% | 11,200 | 295億4720万 | +1.82% | 16.14 | 0.92 |
| 03/11 | 1,565 | 1,565 | 1,550 | 1,555 | +0.32% | 7,400 | 293億5840万 | +1.24% | 16.04 | 0.91 |
| 03/08 | 1,540 | 1,575 | 1,540 | 1,550 | +1.14% | 19,400 | 292億6400万 | +0.98% | 15.99 | 0.91 |
| 03/07 | 1,535 | 1,550 | 1,518 | 1,533 | -0.16% | 7,000 | 289億3360万 | -0.1% | 15.81 | 0.9 |
| 03/06 | 1,513 | 1,540 | 1,513 | 1,535 | +0.66% | 7,000 | 289億8080万 | +0.13% | 15.83 | 0.9 |
| 03/05 | 1,525 | 1,535 | 1,500 | 1,525 | +0.99% | 22,800 | 287億9200万 | -0.52% | 15.73 | 0.89 |
| 03/04 | 1,523 | 1,523 | 1,499 | 1,510 | +0.67% | 2,800 | 285億880万 | -1.56% | 15.57 | 0.88 |
| 03/01 | 1,500 | 1,505 | 1,500 | 1,500 | 0% | 10,000 | 283億2000万 | -2.28% | 15.47 | 0.88 |
| 02/28 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 283億2000万 | -2.47% | 15.47 | 0.88 |
| 02/27 | 1,498 | 1,505 | 1,495 | 1,500 | +0.33% | 11,200 | 283億2000万 | -2.53% | 15.47 | 0.88 |
| 02/26 | 1,500 | 1,503 | 1,495 | 1,495 | -0.33% | 800 | 282億2560万 | -2.99% | 15.42 | 0.88 |
| 02/25 | 1,456 | 1,500 | 1,456 | 1,500 | 0% | 2,600 | 283億2000万 | -2.6% | 15.47 | 0.88 |
| 02/22 | 1,495 | 1,518 | 1,495 | 1,500 | -0.99% | 2,000 | 283億2000万 | -2.47% | 15.47 | 0.88 |
| 02/20 | 1,515 | 1,515 | 1,498 | 1,515 | 0% | 600 | 286億320万 | -1.37% | 15.63 | 0.89 |
| 02/19 | 1,490 | 1,515 | 1,490 | 1,515 | -1.62% | 2,800 | 286億320万 | -1.24% | 15.63 | 0.89 |
| 02/18 | 1,518 | 1,550 | 1,518 | 1,540 | 0% | 2,000 | 290億7520万 | +0.59% | 15.88 | 0.9 |
| 02/15 | 1,520 | 1,540 | 1,490 | 1,540 | -0.65% | 5,600 | 290億7520万 | +0.85% | 15.88 | 0.9 |
| 02/14 | 1,525 | 1,550 | 1,525 | 1,550 | +0.65% | 800 | 292億6400万 | +1.71% | 15.99 | 0.91 |
| 02/13 | 1,478 | 1,570 | 1,478 | 1,540 | -2.07% | 3,800 | 290億7520万 | +1.32% | 15.88 | 0.9 |
| 02/12 | 1,550 | 1,573 | 1,550 | 1,573 | -0.79% | 400 | 296億8880万 | +3.73% | 16.22 | 0.92 |
| 02/08 | 1,575 | 1,585 | 1,500 | 1,585 | +0.63% | 7,400 | 299億2480万 | +4.9% | 16.35 | 0.93 |
| 02/06 | 1,550 | 1,575 | 1,550 | 1,575 | 0% | 1,000 | 297億3600万 | +4.65% | 16.24 | 0.92 |
| 02/05 | 1,575 | 1,575 | 1,540 | 1,575 | 0% | 2,800 | 297億3600万 | +5% | 16.24 | 0.92 |
| 02/04 | 1,575 | 1,575 | 1,550 | 1,575 | 0% | 10,600 | 297億3600万 | +5.35% | 16.24 | 0.92 |
| 02/01 | 1,550 | 1,575 | 1,530 | 1,575 | +1.78% | 4,400 | 297億3600万 | +5.56% | 16.24 | 0.92 |
| 01/31 | 1,520 | 1,548 | 1,513 | 1,548 | +2.15% | 1,400 | 292億1680万 | +3.93% | 15.96 | 0.91 |
| 01/30 | 1,505 | 1,535 | 1,505 | 1,515 | -0.66% | 3,400 | 286億320万 | +1.88% | 15.63 | 0.89 |
| 01/28 | 1,500 | 1,525 | 1,500 | 1,525 | +0.33% | 1,400 | 287億9200万 | +2.62% | 15.73 | 0.89 |
| 01/25 | 1,520 | 1,520 | 1,520 | 1,520 | -0.33% | 600 | 286億9760万 | +2.29% | 15.68 | 0.89 |
| 01/24 | 1,525 | 1,525 | 1,525 | 1,525 | -1.29% | 400 | 287億9200万 | +2.42% | 15.73 | 0.89 |
| 01/23 | 1,510 | 1,545 | 1,510 | 1,545 | 0% | 800 | 291億6960万 | +3.9% | 15.94 | 0.9 |
| 01/22 | 1,510 | 1,545 | 1,510 | 1,545 | -2.06% | 1,800 | 291億6960万 | +4.04% | 15.94 | 0.9 |
| 01/21 | 1,500 | 1,585 | 1,500 | 1,578 | +4.3% | 11,200 | 297億8320万 | +6.37% | 16.27 | 0.92 |
| 01/18 | 1,490 | 1,513 | 1,490 | 1,513 | -3.04% | 400 | 285億5600万 | +2.27% | 15.6 | 0.89 |
| 01/17 | 1,474 | 1,595 | 1,474 | 1,560 | +6.48% | 7,400 | 294億5280万 | +5.76% | 16.09 | 0.91 |
| 01/16 | 1,460 | 1,465 | 1,460 | 1,465 | +1.03% | 2,600 | 276億5920万 | -0.54% | 15.11 | 0.86 |
| 01/15 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 800 | 273億7600万 | -1.63% | 14.96 | 0.85 |
| 01/11 | 1,460 | 1,460 | 1,450 | 1,460 | +0.69% | 1,600 | 275億6480万 | -1.08% | 15.06 | 0.85 |
| 01/10 | 1,450 | 1,450 | 1,450 | 1,450 | +0.17% | 1,000 | 273億7600万 | -1.83% | 14.96 | 0.85 |
| 01/09 | 1,448 | 1,448 | 1,448 | 1,448 | 0% | 600 | 273億2880万 | -2.06% | 14.93 | 0.85 |
| 01/08 | 1,448 | 1,448 | 1,448 | 1,448 | -0.86% | 1,400 | 273億2880万 | -2.06% | 14.93 | 0.85 |
| 01/07 | 1,460 | 1,460 | 1,460 | 1,460 | +0.69% | 200 | 275億6480万 | -1.22% | 15.06 | 0.85 |
| 01/04 | 1,475 | 1,475 | 1,443 | 1,450 | 0% | 3,400 | 273億7600万 | -1.96% | 14.96 | 0.85 |
| 2012 |
| 12/28 | 1,427 | 1,450 | 1,427 | 1,450 | +1.01% | 2,400 | - | -2.03% | - | - |
| 12/27 | 1,435 | 1,436 | 1,435 | 1,436 | +0.38% | 800 | - | -3.01% | - | - |
| 12/26 | 1,445 | 1,446 | 1,430 | 1,430 | -1.04% | 3,400 | - | -3.51% | - | - |
| 12/25 | 1,440 | 1,445 | 1,430 | 1,445 | -1.37% | 2,800 | - | -2.56% | - | - |
| 12/21 | 1,475 | 1,475 | 1,465 | 1,465 | -1.68% | 1,800 | - | -1.28% | - | - |
| 12/20 | 1,476 | 1,494 | 1,476 | 1,490 | -0.67% | 600 | - | +0.4% | - | - |
| 12/19 | 1,590 | 1,590 | 1,500 | 1,500 | 0% | 7,800 | - | +1.15% | - | - |
| 12/18 | 1,500 | 1,525 | 1,500 | 1,500 | 0% | 2,000 | - | +1.28% | - | - |
| 12/17 | 1,500 | 1,500 | 1,500 | 1,500 | -1.64% | 400 | - | +1.42% | - | - |
| 12/14 | 1,508 | 1,548 | 1,500 | 1,525 | -4.24% | 8,800 | - | +3.46% | - | - |
| 12/13 | 1,500 | 1,595 | 1,455 | 1,593 | +7.97% | 22,800 | - | +8.48% | - | - |
| 12/12 | 1,486 | 1,486 | 1,475 | 1,475 | -1.5% | 800 | - | +1.1% | - | - |
| 12/11 | 1,500 | 1,500 | 1,495 | 1,498 | +0.84% | 4,600 | - | +2.92% | - | - |
| 12/10 | 1,480 | 1,485 | 1,480 | 1,485 | +0.64% | 1,200 | - | +2.41% | - | - |
| 12/07 | 1,451 | 1,476 | 1,451 | 1,476 | +3.51% | 400 | - | +2.11% | - | - |
| 12/06 | 1,495 | 1,505 | 1,425 | 1,426 | -4.65% | 5,800 | - | -1.01% | - | - |
| 12/05 | 1,500 | 1,500 | 1,465 | 1,495 | -0.33% | 2,200 | - | +3.96% | - | - |
| 12/04 | 1,495 | 1,500 | 1,495 | 1,500 | +0.67% | 1,200 | - | +4.75% | - | - |
| 12/03 | 1,490 | 1,490 | 1,490 | 1,490 | +0.34% | 600 | - | +4.56% | - | - |
| 11/30 | 1,478 | 1,485 | 1,478 | 1,485 | +0.68% | 1,200 | - | +4.58% | - | - |
| 11/29 | 1,468 | 1,475 | 1,468 | 1,475 | +0.68% | 800 | - | +3.87% | - | - |
| 11/28 | 1,465 | 1,465 | 1,465 | 1,465 | +1% | 800 | - | +3.31% | - | - |
| 11/27 | 1,470 | 1,470 | 1,451 | 1,451 | -1.33% | 1,200 | - | +2.58% | - | - |
| 11/26 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 200 | - | +4.4% | - | - |
| 11/22 | 1,465 | 1,470 | 1,465 | 1,470 | +0.34% | 1,000 | - | +4.7% | - | - |
| 11/21 | 1,470 | 1,470 | 1,465 | 1,465 | -0.34% | 1,200 | - | +4.72% | - | - |
| 11/20 | 1,465 | 1,470 | 1,465 | 1,470 | +0.27% | 1,400 | - | +5.68% | - | - |
| 11/19 | 1,465 | 1,485 | 1,465 | 1,466 | +0.07% | 4,600 | - | +5.92% | - | - |
| 11/16 | 1,455 | 1,465 | 1,455 | 1,465 | 0% | 800 | - | +6.47% | - | - |
| 11/15 | 1,455 | 1,465 | 1,453 | 1,465 | +0.69% | 3,000 | - | +7.01% | - | - |
| 11/14 | 1,450 | 1,455 | 1,450 | 1,455 | +0.34% | 400 | - | +6.75% | - | - |
| 11/06 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 600 | - | +6.85% | - | - |
| 11/05 | 1,400 | 1,450 | 1,350 | 1,450 | +5.26% | 3,600 | - | +7.33% | - | - |
| 11/02 | 1,375 | 1,378 | 1,375 | 1,378 | 0% | 400 | - | +2.42% | - | - |
| 11/01 | 1,378 | 1,378 | 1,378 | 1,378 | +0.18% | 800 | - | +2.72% | - | - |
| 10/31 | 1,375 | 1,375 | 1,375 | 1,375 | +0.04% | 200 | - | +2.84% | - | - |
| 10/30 | 1,344 | 1,375 | 1,344 | 1,375 | +0.7% | 2,000 | - | +3.04% | - | - |
| 10/29 | 1,365 | 1,365 | 1,365 | 1,365 | +0.07% | 1,400 | - | +2.55% | - | - |
| 10/26 | 1,364 | 1,364 | 1,364 | 1,364 | -0.04% | 800 | - | +2.63% | - | - |
| 10/24 | 1,365 | 1,365 | 1,365 | 1,365 | -0.04% | 200 | - | +3.06% | - | - |
| 10/23 | 1,365 | 1,365 | 1,365 | 1,365 | +2.21% | 200 | - | +3.41% | - | - |
| 10/22 | 1,336 | 1,336 | 1,336 | 1,336 | 0% | 200 | - | +1.56% | - | - |
| 10/19 | 1,336 | 1,336 | 1,336 | 1,336 | -1.44% | 400 | - | +1.87% | - | - |
| 10/17 | 1,485 | 1,485 | 1,355 | 1,355 | -8.75% | 400 | - | +3.59% | - | - |
| 10/16 | 1,410 | 1,503 | 1,410 | 1,485 | +4.39% | 8,200 | - | +13.88% | - | - |
