株価チャート
2012/10/26～2013/03/29
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 | 1,500 | 1,500 | 1,450 | 1,460 | -2.01% | 1,100 | 27億4480万 | +13.88% | 13.45 | 0.51 |
| 03/28 | 1,450 | 1,490 | 1,450 | 1,490 | +2.05% | 400 | 28億120万 | +17.32% | 13.73 | 0.52 |
| 03/27 | 1,490 | 1,490 | 1,460 | 1,460 | -1.35% | 500 | 27億4480万 | +16.24% | 13.45 | 0.51 |
| 03/26 | 1,460 | 1,490 | 1,460 | 1,480 | -1.99% | 1,200 | 27億8240万 | +18.97% | 13.64 | 0.52 |
| 03/25 | 1,520 | 1,520 | 1,500 | 1,510 | +2.72% | 2,200 | 28億3880万 | +22.96% | 13.92 | 0.53 |
| 03/22 | 1,520 | 1,520 | 1,450 | 1,470 | -5.77% | 5,300 | 27億6360万 | +21.09% | 13.55 | 0.52 |
| 03/21 | 1,490 | 1,610 | 1,490 | 1,560 | +7.59% | 8,200 | 29億3280万 | +30.11% | 14.38 | 0.55 |
| 03/19 | 1,400 | 1,450 | 1,400 | 1,450 | +7.41% | 6,600 | 27億2600万 | +22.47% | 13.36 | 0.51 |
| 03/18 | 1,430 | 1,450 | 1,330 | 1,350 | +1.5% | 7,300 | 25億3800万 | +14.99% | 12.44 | 0.47 |
| 03/15 | 1,270 | 1,330 | 1,270 | 1,330 | +6.4% | 6,100 | 25億40万 | +13.77% | 12.26 | 0.47 |
| 03/14 | 1,240 | 1,250 | 1,230 | 1,250 | +0.81% | 2,300 | 23億5000万 | +7.39% | 11.52 | 0.44 |
| 03/13 | 1,240 | 1,240 | 1,240 | 1,240 | +2.48% | 400 | 23億3120万 | +6.99% | 11.43 | 0.44 |
| 03/12 | 1,240 | 1,250 | 1,210 | 1,210 | 0% | 5,500 | 22億7480万 | +4.67% | 11.15 | 0.43 |
| 03/11 | 1,220 | 1,240 | 1,200 | 1,210 | -0.82% | 2,900 | 22億7480万 | +5.03% | 11.15 | 0.43 |
| 03/08 | 1,190 | 1,220 | 1,180 | 1,220 | +4.27% | 3,100 | 22億9360万 | +6.27% | 11.24 | 0.43 |
| 03/07 | 1,170 | 1,200 | 1,170 | 1,170 | +0.86% | 3,200 | 21億9960万 | +2.18% | 10.78 | 0.41 |
| 03/06 | 1,180 | 1,180 | 1,140 | 1,160 | 0% | 1,800 | 21億8080万 | +1.75% | 10.69 | 0.41 |
| 03/05 | 1,150 | 1,230 | 1,150 | 1,160 | +3.57% | 2,800 | 21億8080万 | +1.93% | 10.69 | 0.41 |
| 03/04 | 1,120 | 1,130 | 1,120 | 1,120 | +1.82% | 1,000 | 21億560万 | -1.41% | 10.32 | 0.39 |
| 03/01 | 1,120 | 1,120 | 1,100 | 1,100 | -1.79% | 800 | 20億6800万 | -3% | 10.14 | 0.39 |
| 02/28 | 1,130 | 1,130 | 1,120 | 1,120 | +0.9% | 300 | 21億560万 | -1.23% | 10.32 | 0.39 |
| 02/27 | 1,160 | 1,160 | 1,090 | 1,110 | -0.89% | 3,200 | 20億8680万 | -1.94% | 10.23 | 0.39 |
| 02/26 | 1,110 | 1,120 | 1,100 | 1,120 | -2.61% | 2,400 | 21億560万 | -0.97% | 10.32 | 0.39 |
| 02/25 | 1,150 | 1,170 | 1,140 | 1,150 | +0.88% | 3,200 | 21億6200万 | +1.86% | 10.6 | 0.4 |
| 02/22 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 500 | 21億4320万 | +1.42% | 10.51 | 0.4 |
| 02/20 | 1,160 | 1,160 | 1,150 | 1,160 | +0.87% | 800 | 21億8080万 | +3.57% | 10.69 | 0.41 |
| 02/19 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 500 | 21億6200万 | +2.95% | 10.6 | 0.4 |
| 02/18 | 1,100 | 1,150 | 1,100 | 1,150 | +6.48% | 800 | 21億6200万 | +3.32% | 10.6 | 0.4 |
| 02/15 | 1,150 | 1,150 | 1,060 | 1,080 | -6.9% | 2,400 | 20億3040万 | -2.61% | 9.95 | 0.38 |
| 02/14 | 1,130 | 1,180 | 1,130 | 1,160 | +4.5% | 1,200 | 21億8080万 | +4.69% | 10.69 | 0.41 |
| 02/13 | 1,150 | 1,210 | 1,100 | 1,110 | -5.13% | 8,500 | 20億8680万 | +0.73% | 10.23 | 0.39 |
| 02/12 | 1,240 | 1,240 | 1,100 | 1,170 | -4.1% | 8,800 | 21億9960万 | +6.36% | 10.78 | 0.41 |
| 02/08 | 1,210 | 1,230 | 1,200 | 1,220 | +0.83% | 2,000 | 22億9360万 | +11.31% | 11.24 | 0.43 |
| 02/07 | 1,200 | 1,220 | 1,170 | 1,210 | +0.83% | 3,700 | 22億7480万 | +11.21% | 11.15 | 0.43 |
| 02/06 | 1,170 | 1,210 | 1,160 | 1,200 | +5.26% | 6,600 | 22億5600万 | +11.21% | 11.06 | 0.42 |
| 02/05 | 1,140 | 1,150 | 1,140 | 1,140 | -0.87% | 2,500 | 21億4320万 | +6.44% | 10.51 | 0.4 |
| 02/04 | 1,120 | 1,150 | 1,110 | 1,150 | +3.6% | 6,400 | 21億6200万 | +8.08% | 10.6 | 0.4 |
| 02/01 | 1,120 | 1,120 | 1,100 | 1,110 | -1.77% | 2,800 | 20億8680万 | +5.01% | 10.23 | 0.39 |
| 01/31 | 1,120 | 1,130 | 1,100 | 1,130 | 0% | 5,200 | 21億2440万 | +7.41% | 10.41 | 0.4 |
| 01/30 | 1,070 | 1,130 | 1,070 | 1,130 | +6.6% | 5,600 | 21億2440万 | +8.03% | 10.41 | 0.4 |
| 01/29 | 1,120 | 1,120 | 1,060 | 1,060 | -4.5% | 2,600 | 19億9280万 | +1.83% | 9.77 | 0.37 |
| 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% | - | - |
