株価チャート
2012/08/06～2013/01/28
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 |
| 01/28 | 1,110 | 1,120 | 1,080 | 1,110 | +1.83% | 6,500 | 20億8680万 | +6.83% | 10.23 | 0.39 |
| 01/25 | 1,100 | 1,100 | 1,090 | 1,090 | 0% | 1,300 | 20億4920万 | +5.21% | 10.05 | 0.38 |
| 01/24 | 1,080 | 1,100 | 1,050 | 1,090 | +0.93% | 600 | 20億4920万 | +5.62% | 10.05 | 0.38 |
| 01/23 | 1,080 | 1,090 | 1,080 | 1,080 | 0% | 1,600 | 20億3040万 | +5.06% | 9.95 | 0.38 |
| 01/22 | 1,080 | 1,100 | 1,080 | 1,080 | 0% | 2,600 | 20億3040万 | +5.26% | 9.95 | 0.38 |
| 01/21 | 1,080 | 1,080 | 1,070 | 1,080 | 0% | 800 | 20億3040万 | +5.57% | 9.95 | 0.38 |
| 01/18 | 1,040 | 1,080 | 1,040 | 1,080 | +5.88% | 4,300 | 20億3040万 | +5.88% | 9.95 | 0.38 |
| 01/17 | 1,060 | 1,060 | 1,020 | 1,020 | -2.86% | 1,600 | 19億1760万 | +0.29% | 9.4 | 0.36 |
| 01/16 | 1,070 | 1,070 | 1,050 | 1,050 | -1.87% | 2,100 | 19億7400万 | +3.35% | 9.68 | 0.37 |
| 01/15 | 1,060 | 1,070 | 1,060 | 1,070 | +1.9% | 2,800 | 20億1160万 | +5.63% | 9.86 | 0.38 |
| 01/11 | 1,060 | 1,080 | 1,050 | 1,050 | -0.94% | 3,000 | 19億7400万 | +3.96% | 9.68 | 0.37 |
| 01/10 | 1,050 | 1,060 | 1,040 | 1,060 | +1.92% | 1,500 | 19億9280万 | +5.37% | 9.77 | 0.37 |
| 01/09 | 1,050 | 1,050 | 1,020 | 1,040 | +0.97% | 900 | 19億5520万 | +3.79% | 9.58 | 0.37 |
| 01/08 | 1,050 | 1,050 | 1,030 | 1,030 | -2.83% | 1,200 | 19億3640万 | +3.31% | 9.49 | 0.36 |
| 01/07 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 1,300 | 19億9280万 | +6.85% | 9.77 | 0.37 |
| 01/04 | 1,020 | 1,050 | 1,010 | 1,050 | +2.94% | 1,200 | 19億7400万 | +6.38% | 9.68 | 0.37 |
| 2012 |
| 12/28 | 1,030 | 1,030 | 1,020 | 1,020 | +2% | 1,300 | - | +3.98% | - | - |
| 12/27 | 1,020 | 1,020 | 970 | 1,000 | 0% | 2,000 | - | +2.35% | - | - |
| 12/26 | 980 | 1,000 | 980 | 1,000 | +3.09% | 2,300 | - | +2.77% | - | - |
| 12/25 | 980 | 980 | 960 | 970 | 0% | 2,100 | - | +0.1% | - | - |
| 12/21 | 990 | 990 | 960 | 970 | -1.02% | 1,500 | - | +0.52% | - | - |
| 12/20 | 980 | 990 | 980 | 980 | 0% | 500 | - | +1.87% | - | - |
| 12/19 | 1,000 | 1,000 | 890 | 980 | -2% | 4,900 | - | +2.08% | - | - |
| 12/18 | 1,010 | 1,010 | 1,000 | 1,000 | -1.96% | 900 | - | +4.49% | - | - |
| 12/17 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 1,300 | - | +6.81% | - | - |
| 12/14 | 1,010 | 1,020 | 980 | 1,020 | +0.99% | 1,400 | - | +7.37% | - | - |
| 12/13 | 990 | 1,010 | 990 | 1,010 | +2.02% | 900 | - | +6.77% | - | - |
| 12/12 | 990 | 1,010 | 980 | 990 | -1.98% | 1,000 | - | +4.98% | - | - |
| 12/11 | 970 | 1,010 | 970 | 1,010 | 0% | 300 | - | +7.33% | - | - |
| 12/10 | 1,020 | 1,030 | 990 | 1,010 | -0.98% | 2,800 | - | +8.14% | - | - |
| 12/07 | 990 | 1,020 | 990 | 1,020 | +3.03% | 1,600 | - | +10.03% | - | - |
| 12/06 | 990 | 990 | 980 | 990 | 0% | 800 | - | +7.73% | - | - |
| 12/05 | 990 | 990 | 980 | 990 | +1.02% | 1,500 | - | +8.43% | - | - |
| 12/04 | 950 | 980 | 950 | 980 | -1.01% | 500 | - | +8.05% | - | - |
| 12/03 | 970 | 990 | 970 | 990 | +2.06% | 300 | - | +9.76% | - | - |
| 11/30 | 960 | 980 | 950 | 970 | +3.19% | 1,000 | - | +8.26% | - | - |
| 11/29 | 940 | 960 | 940 | 940 | +2.17% | 2,700 | - | +5.5% | - | - |
| 11/28 | 920 | 920 | 920 | 920 | 0% | 100 | - | +3.72% | - | - |
| 11/27 | 930 | 960 | 920 | 920 | 0% | 1,800 | - | +4.07% | - | - |
| 11/26 | 910 | 920 | 910 | 920 | +1.1% | 400 | - | +4.55% | - | - |
| 11/22 | 910 | 910 | 910 | 910 | 0% | 900 | - | +4% | - | - |
| 11/21 | 900 | 910 | 900 | 910 | +1.11% | 700 | - | +4.36% | - | - |
| 11/20 | 890 | 910 | 890 | 900 | 0% | 1,600 | - | +3.57% | - | - |
| 11/19 | 940 | 940 | 900 | 900 | +3.45% | 900 | - | +3.93% | - | - |
| 11/16 | 900 | 900 | 870 | 870 | -4.4% | 800 | - | +0.46% | - | - |
| 11/15 | 880 | 910 | 880 | 910 | 0% | 500 | - | +4.96% | - | - |
| 11/14 | 930 | 980 | 850 | 910 | -1.09% | 2,900 | - | +5.08% | - | - |
| 11/13 | 990 | 990 | 900 | 920 | -3.16% | 2,900 | - | +6.24% | - | - |
| 11/12 | 930 | 1,100 | 930 | 950 | +5.56% | 11,300 | - | +9.83% | - | - |
| 11/09 | 910 | 990 | 900 | 900 | -2.17% | 3,700 | - | +4.29% | - | - |
| 11/08 | 910 | 960 | 910 | 920 | -1.08% | 2,700 | - | +6.73% | - | - |
| 11/07 | 920 | 930 | 900 | 930 | 0% | 900 | - | +8.01% | - | - |
| 11/06 | 850 | 930 | 850 | 930 | +10.71% | 3,000 | - | +8.14% | - | - |
| 11/05 | 840 | 850 | 840 | 840 | +1.2% | 1,500 | - | -2.1% | - | - |
| 11/02 | 830 | 830 | 830 | 830 | 0% | 300 | - | -3.49% | - | - |
| 10/31 | 830 | 830 | 830 | 830 | 0% | 200 | - | -3.71% | - | - |
| 10/30 | 850 | 850 | 830 | 830 | -2.35% | 300 | - | -3.94% | - | - |
| 10/29 | 850 | 850 | 850 | 850 | 0% | 300 | - | -1.96% | - | - |
| 10/26 | 850 | 850 | 850 | 850 | 0% | 1,400 | - | -2.3% | - | - |
| 10/25 | 850 | 850 | 850 | 850 | +1.19% | 1,100 | - | -2.41% | - | - |
| 10/24 | 840 | 840 | 840 | 840 | 0% | 200 | - | -3.67% | - | - |
| 10/23 | 840 | 840 | 840 | 840 | +1.2% | 200 | - | -3.78% | - | - |
| 10/22 | 830 | 830 | 830 | 830 | +1.22% | 100 | - | -5.03% | - | - |
| 10/18 | 820 | 820 | 820 | 820 | +1.23% | 900 | - | -6.5% | - | - |
| 10/17 | 810 | 810 | 810 | 810 | -2.41% | 200 | - | -7.95% | - | - |
| 10/15 | 840 | 840 | 820 | 830 | 0% | 400 | - | -6.11% | - | - |
| 10/11 | 840 | 840 | 810 | 830 | 0% | 2,000 | - | -6.64% | - | - |
| 10/10 | 850 | 850 | 830 | 830 | -6.74% | 2,600 | - | -6.95% | - | - |
| 10/09 | 890 | 890 | 890 | 890 | -1.11% | 400 | - | -0.67% | - | - |
| 10/05 | 890 | 900 | 890 | 900 | 0% | 400 | - | +0.56% | - | - |
| 10/04 | 900 | 900 | 900 | 900 | 0% | 200 | - | +0.67% | - | - |
| 10/03 | 880 | 900 | 880 | 900 | 0% | 500 | - | +0.78% | - | - |
| 10/02 | 890 | 900 | 890 | 900 | +1.12% | 200 | - | +0.78% | - | - |
| 10/01 | 890 | 890 | 890 | 890 | 0% | 200 | - | -0.22% | - | - |
| 09/28 | 890 | 890 | 890 | 890 | 0% | 400 | - | -0.11% | - | - |
| 09/27 | 900 | 900 | 880 | 890 | -1.11% | 1,000 | - | -0.11% | - | - |
| 09/26 | 890 | 900 | 890 | 900 | +1.12% | 700 | - | +1.12% | - | - |
| 09/25 | 900 | 900 | 890 | 890 | +1.14% | 1,400 | - | +0.11% | - | - |
| 09/24 | 880 | 880 | 880 | 880 | 0% | 300 | - | -1.12% | - | - |
| 09/21 | 880 | 880 | 880 | 880 | -1.12% | 400 | - | -1.35% | - | - |
| 09/20 | 900 | 900 | 890 | 890 | -1.11% | 1,400 | - | -0.45% | - | - |
| 09/19 | 900 | 900 | 890 | 900 | -1.1% | 500 | - | +0.78% | - | - |
| 09/18 | 890 | 910 | 890 | 910 | +3.41% | 700 | - | +2.02% | - | - |
| 09/14 | 870 | 880 | 840 | 880 | 0% | 1,300 | - | -1.23% | - | - |
| 09/13 | 880 | 880 | 880 | 880 | +1.15% | 100 | - | -1.12% | - | - |
| 09/10 | 870 | 870 | 870 | 870 | 0% | 100 | - | -2.36% | - | - |
| 09/06 | 870 | 870 | 870 | 870 | -2.25% | 200 | - | -2.68% | - | - |
| 09/04 | 890 | 890 | 890 | 890 | -1.11% | 200 | - | -0.78% | - | - |
| 08/31 | 900 | 900 | 900 | 900 | -2.17% | 200 | - | 0% | - | - |
| 08/29 | 920 | 920 | 920 | 920 | -3.16% | 1,900 | - | +2% | - | - |
| 08/28 | 940 | 950 | 920 | 950 | +5.56% | 2,100 | - | +5.09% | - | - |
| 08/27 | 920 | 920 | 870 | 900 | -2.17% | 1,000 | - | -0.55% | - | - |
| 08/24 | 920 | 920 | 920 | 920 | +4.55% | 100 | - | +1.1% | - | - |
| 08/22 | 880 | 880 | 880 | 880 | 0% | 100 | - | -3.72% | - | - |
| 08/17 | 900 | 900 | 880 | 880 | +1.15% | 200 | - | -4.35% | - | - |
| 08/15 | 870 | 870 | 870 | 870 | -3.33% | 100 | - | -5.84% | - | - |
| 08/14 | 900 | 900 | 900 | 900 | +3.45% | 100 | - | -3.02% | - | - |
| 08/13 | 850 | 870 | 830 | 870 | 0% | 900 | - | -6.55% | - | - |
| 08/10 | 860 | 870 | 860 | 870 | -1.14% | 300 | - | -6.95% | - | - |
| 08/06 | 850 | 880 | 840 | 880 | +2.33% | 1,200 | - | -6.18% | - | - |
