株価チャート
2011/10/05～2013/03/29
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 |
|---|
| 2013 |
| 03/29 | 1,551 | 1,551 | 1,551 | 1,551 | -0.96% | 100 | 69億9190万 | -0.32% | 21.19 | 0.59 |
| 03/26 | 1,566 | 1,566 | 1,566 | 1,566 | +0.38% | 100 | 70億5952万 | +0.64% | 21.4 | 0.59 |
| 03/25 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 100 | 70億3248万 | +0.26% | 21.31 | 0.59 |
| 03/22 | 1,550 | 1,550 | 1,550 | 1,550 | +0.52% | 300 | 69億8740万 | -0.32% | 21.18 | 0.59 |
| 03/21 | 1,542 | 1,542 | 1,542 | 1,542 | -1.22% | 300 | 69億5133万 | -0.84% | 21.07 | 0.58 |
| 03/15 | 1,561 | 1,561 | 1,561 | 1,561 | 0% | 1,000 | 70億3698万 | +0.32% | 21.33 | 0.59 |
| 03/14 | 1,561 | 1,561 | 1,561 | 1,561 | 0% | 100 | 70億3698万 | +0.32% | 21.33 | 0.59 |
| 03/12 | 1,561 | 1,561 | 1,561 | 1,561 | 0% | 300 | 70億3698万 | +0.39% | 21.33 | 0.59 |
| 03/11 | 1,561 | 1,561 | 1,561 | 1,561 | +0.06% | 900 | 70億3698万 | +0.39% | 21.33 | 0.59 |
| 02/26 | 1,560 | 1,560 | 1,560 | 1,560 | +1.89% | 700 | 70億3248万 | +0.39% | 21.31 | 0.59 |
| 02/22 | 1,531 | 1,531 | 1,531 | 1,531 | -4.31% | 1,800 | 69億174万 | -1.35% | 20.92 | 0.58 |
| 02/21 | 1,600 | 1,600 | 1,600 | 1,600 | +2.56% | 100 | 72億1280万 | +3.03% | 21.86 | 0.6 |
| 02/15 | 1,560 | 1,560 | 1,560 | 1,560 | -0.06% | 1,000 | 70億3248万 | +0.58% | 21.31 | 0.59 |
| 02/13 | 1,561 | 1,561 | 1,561 | 1,561 | +0.06% | 200 | 70億3698万 | +0.71% | 21.33 | 0.59 |
| 02/07 | 1,600 | 1,600 | 1,560 | 1,560 | -0.95% | 700 | 70億3248万 | +0.71% | 21.31 | 0.59 |
| 02/06 | 1,560 | 1,575 | 1,560 | 1,575 | +0.96% | 1,800 | 71億10万 | +1.61% | 21.52 | 0.6 |
| 02/05 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 300 | 70億3248万 | +0.71% | 21.31 | 0.59 |
| 01/29 | 1,550 | 1,550 | 1,550 | 1,550 | +0.06% | 100 | 69億8740万 | +0.26% | 21.18 | 0.59 |
| 01/28 | 1,549 | 1,549 | 1,549 | 1,549 | -0.06% | 100 | 69億8289万 | +0.19% | 21.16 | 0.59 |
| 01/25 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 1,000 | 69億8740万 | +0.26% | 21.18 | 0.59 |
| 01/18 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 500 | 69億8740万 | +0.32% | 21.18 | 0.59 |
| 01/16 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | 69億8740万 | +0.32% | 21.18 | 0.59 |
| 01/15 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 900 | 69億8740万 | +0.39% | 21.18 | 0.59 |
| 01/11 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 100 | 69億4232万 | -0.26% | 21.04 | 0.58 |
| 01/09 | 1,530 | 1,530 | 1,530 | 1,530 | -2.55% | 100 | 68億9724万 | -0.91% | 20.9 | 0.58 |
| 2012 |
| 12/28 | 1,500 | 1,570 | 1,500 | 1,570 | +1.29% | 2,200 | - | +1.62% | - | - |
| 12/25 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 400 | - | +0.32% | - | - |
| 12/17 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 1,400 | - | +0.45% | - | - |
| 12/14 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 4,000 | - | +0.58% | - | - |
| 12/05 | 1,550 | 1,550 | 1,550 | 1,550 | -0.64% | 700 | - | +0.58% | - | - |
| 11/27 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 100 | - | +1.23% | - | - |
| 11/15 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 1,800 | - | +0.65% | - | - |
| 11/05 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | - | +0.71% | - | - |
| 10/25 | 1,550 | 1,550 | 1,550 | 1,550 | +3.33% | 1,200 | - | +0.65% | - | - |
| 10/22 | 1,500 | 1,500 | 1,500 | 1,500 | -3.23% | 100 | - | -2.6% | - | - |
| 09/21 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 1,400 | - | +0.45% | - | - |
| 09/20 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 600 | - | +0.26% | - | - |
| 09/18 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 300 | - | +0.19% | - | - |
| 08/16 | 1,540 | 1,540 | 1,540 | 1,540 | -2.53% | 1,000 | - | -0.45% | - | - |
| 08/14 | 1,580 | 1,580 | 1,580 | 1,580 | +2.6% | 100 | - | +2.07% | - | - |
| 07/25 | 1,540 | 1,540 | 1,540 | 1,540 | +2.67% | 200 | - | -0.58% | - | - |
| 07/24 | 1,500 | 1,500 | 1,500 | 1,500 | -2.6% | 100 | - | -3.29% | - | - |
| 07/18 | 1,540 | 1,540 | 1,540 | 1,540 | +0.06% | 800 | - | -0.84% | - | - |
| 07/17 | 1,539 | 1,539 | 1,539 | 1,539 | -0.06% | 200 | - | -1.03% | - | - |
| 07/13 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 2,200 | - | -0.96% | - | - |
| 07/06 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | - | -1.03% | - | - |
| 07/05 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | - | -0.96% | - | - |
| 06/28 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 1,000 | - | -0.9% | - | - |
| 06/25 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 1,900 | - | -0.19% | - | - |
| 06/15 | 1,550 | 1,550 | 1,550 | 1,550 | -0.64% | 1,500 | - | -0.19% | - | - |
| 06/13 | 1,500 | 1,560 | 1,500 | 1,560 | +4% | 1,900 | - | +0.45% | - | - |
| 06/05 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -3.41% | - | - |
| 05/29 | 1,500 | 1,500 | 1,500 | 1,500 | -3.23% | 100 | - | -3.66% | - | - |
| 05/25 | 1,550 | 1,550 | 1,550 | 1,550 | +0.32% | 800 | - | -0.64% | - | - |
| 05/24 | 1,500 | 1,545 | 1,500 | 1,545 | -0.32% | 1,700 | - | -0.96% | - | - |
| 05/15 | 1,550 | 1,550 | 1,550 | 1,550 | +1.31% | 3,300 | - | -0.7% | - | - |
| 05/09 | 1,532 | 1,532 | 1,530 | 1,530 | -1.92% | 2,000 | - | -2.11% | - | - |
| 05/07 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 100 | - | -0.38% | - | - |
| 05/01 | 1,550 | 1,550 | 1,550 | 1,550 | -1.27% | 200 | - | -1.08% | - | - |
| 04/27 | 1,570 | 1,570 | 1,570 | 1,570 | -4.56% | 1,400 | - | +0.06% | - | - |
| 04/17 | 1,645 | 1,645 | 1,645 | 1,645 | +5.11% | 100 | - | +4.84% | - | - |
| 04/16 | 1,565 | 1,565 | 1,565 | 1,565 | +0.32% | 1,000 | - | 0% | - | - |
| 04/09 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 3,000 | - | -0.32% | - | - |
| 03/28 | 1,550 | 1,550 | 1,550 | 1,550 | -3.13% | 300 | - | -0.96% | - | - |
| 03/27 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | +2.17% | - | - |
| 03/19 | 1,600 | 1,600 | 1,600 | 1,600 | +3.23% | 700 | - | +2.24% | - | - |
| 03/12 | 1,550 | 1,550 | 1,550 | 1,550 | -1.9% | 100 | - | -0.9% | - | - |
| 03/08 | 1,580 | 1,580 | 1,580 | 1,580 | +1.94% | 8,400 | - | +1.09% | - | - |
| 03/06 | 1,550 | 1,550 | 1,550 | 1,550 | -0.32% | 200 | - | -0.9% | - | - |
| 03/02 | 1,550 | 1,555 | 1,550 | 1,555 | +1.63% | 200 | - | -0.51% | - | - |
| 02/29 | 1,530 | 1,530 | 1,530 | 1,530 | +0.59% | 100 | - | -2.24% | - | - |
| 02/27 | 1,540 | 1,540 | 1,501 | 1,521 | +1.33% | 2,400 | - | -3% | - | - |
| 02/24 | 1,580 | 1,580 | 1,501 | 1,501 | -3.16% | 1,800 | - | -4.21% | - | - |
| 02/23 | 1,550 | 1,550 | 1,550 | 1,550 | +0.58% | 100 | - | -1.15% | - | - |
| 02/22 | 1,541 | 1,541 | 1,541 | 1,541 | -2.53% | 1,000 | - | -1.6% | - | - |
| 02/17 | 1,581 | 1,581 | 1,581 | 1,581 | +0.06% | 200 | - | +0.83% | - | - |
| 02/03 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | - | +0.7% | - | - |
| 01/27 | 1,580 | 1,580 | 1,580 | 1,580 | +1.15% | 1,500 | - | +0.64% | - | - |
| 01/23 | 1,562 | 1,562 | 1,562 | 1,562 | +0.13% | 200 | - | -0.51% | - | - |
| 01/06 | 1,560 | 1,560 | 1,560 | 1,560 | -2.5% | 100 | - | -0.76% | - | - |
| 01/05 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | +1.72% | - | - |
| 2011 |
| 12/26 | 1,600 | 1,600 | 1,600 | 1,600 | +1.14% | 100 | - | +1.72% | - | - |
| 12/22 | 1,600 | 1,600 | 1,582 | 1,582 | -1.13% | 300 | - | +0.38% | - | - |
| 12/19 | 1,600 | 1,600 | 1,600 | 1,600 | +1.27% | 900 | - | +1.52% | - | - |
| 12/15 | 1,580 | 1,580 | 1,580 | 1,580 | +2.66% | 4,000 | - | +0.25% | - | - |
| 12/13 | 1,539 | 1,539 | 1,539 | 1,539 | -2.53% | 300 | - | -2.35% | - | - |
| 12/05 | 1,550 | 1,579 | 1,550 | 1,579 | +1.87% | 200 | - | +0.13% | - | - |
| 12/02 | 1,550 | 1,550 | 1,550 | 1,550 | -1.9% | 100 | - | -1.71% | - | - |
| 11/29 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | - | +0.32% | - | - |
| 11/25 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 800 | - | +0.32% | - | - |
| 11/15 | 1,579 | 1,580 | 1,579 | 1,580 | +4.02% | 1,000 | - | +0.13% | - | - |
| 11/10 | 1,519 | 1,519 | 1,519 | 1,519 | -5% | 400 | - | -3.86% | - | - |
| 11/04 | 1,599 | 1,599 | 1,599 | 1,599 | +4.51% | 100 | - | +1.01% | - | - |
| 11/01 | 1,530 | 1,530 | 1,530 | 1,530 | -4.38% | 200 | - | -3.16% | - | - |
| 10/25 | 1,599 | 1,600 | 1,599 | 1,600 | 0% | 700 | - | +1.27% | - | - |
| 10/17 | 1,520 | 1,600 | 1,520 | 1,600 | +6.67% | 1,100 | - | +1.14% | - | - |
| 10/13 | 1,520 | 1,520 | 1,500 | 1,500 | -1.32% | 200 | - | -5.3% | - | - |
| 10/12 | 1,500 | 1,520 | 1,500 | 1,520 | +1.33% | 200 | - | -4.34% | - | - |
| 10/11 | 1,480 | 1,500 | 1,480 | 1,500 | -6.25% | 1,200 | - | -5.6% | - | - |
| 10/05 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | +0.38% | - | - |
