株価チャート
2012/04/12～2013/02/27
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 |
|---|
| 2018 | 4/1, 株式併合 10→1 |
| 2013 |
| 02/27 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 100 | 7億5174万 | +0.75% | 6.6 | 0.25 |
| 02/26 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 200 | 7億5174万 | +0.81% | 6.6 | 0.25 |
| 02/21 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 100 | 7億5174万 | +0.7% | 6.6 | 0.25 |
| 02/19 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 100 | 7億5174万 | +0.86% | 6.6 | 0.25 |
| 02/15 | 1,870 | 1,870 | 1,870 | 1,870 | -1.06% | 100 | 7億5174万 | +1.14% | 6.6 | 0.25 |
| 02/14 | 1,890 | 1,890 | 1,890 | 1,890 | -1.56% | 400 | 7億5978万 | +2.49% | 6.67 | 0.25 |
| 02/13 | 1,920 | 2,020 | 1,920 | 1,920 | +2.13% | 700 | 7億7184万 | +4.4% | 6.78 | 0.26 |
| 02/12 | 1,860 | 1,880 | 1,860 | 1,880 | +1.08% | 700 | 7億5576万 | +2.73% | 6.64 | 0.25 |
| 02/08 | 1,870 | 1,870 | 1,860 | 1,860 | 0% | 300 | 7億4772万 | +1.92% | 6.56 | 0.25 |
| 02/07 | 1,860 | 1,860 | 1,860 | 1,860 | +0.54% | 200 | 7億4772万 | +2.14% | 6.56 | 0.25 |
| 02/06 | 1,840 | 1,850 | 1,840 | 1,850 | -0.54% | 600 | 7億4370万 | +1.93% | 6.53 | 0.25 |
| 02/04 | 1,870 | 1,870 | 1,860 | 1,860 | +0.54% | 300 | 7億4772万 | +2.76% | 6.56 | 0.25 |
| 01/31 | 1,830 | 1,850 | 1,830 | 1,850 | 0% | 200 | 7億4370万 | +2.49% | 6.53 | 0.25 |
| 01/30 | 1,850 | 1,850 | 1,850 | 1,850 | +0.54% | 100 | 7億4370万 | +2.83% | 6.53 | 0.25 |
| 01/29 | 1,860 | 1,860 | 1,830 | 1,840 | -1.6% | 500 | 7億3968万 | +2.56% | 6.49 | 0.25 |
| 01/28 | 1,870 | 1,870 | 1,870 | 1,870 | +1.08% | 100 | 7億5174万 | +4.59% | 6.6 | 0.25 |
| 01/25 | 1,850 | 1,850 | 1,850 | 1,850 | +1.09% | 600 | 7億4370万 | +3.76% | 6.53 | 0.25 |
| 01/23 | 1,840 | 1,840 | 1,830 | 1,830 | 0% | 300 | 7億3566万 | +2.92% | 6.46 | 0.25 |
| 01/22 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 200 | 7億3566万 | +3.04% | 6.46 | 0.25 |
| 01/21 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 300 | 7億3566万 | +3.33% | 6.46 | 0.25 |
| 01/18 | 1,850 | 1,850 | 1,830 | 1,830 | +0.55% | 300 | 7億3566万 | +3.51% | 6.46 | 0.25 |
| 01/17 | 1,830 | 1,830 | 1,820 | 1,820 | +0.55% | 400 | 7億3164万 | +3.06% | 6.42 | 0.24 |
| 01/16 | 1,850 | 1,850 | 1,810 | 1,810 | -2.16% | 400 | 7億2762万 | +2.55% | 6.39 | 0.24 |
| 01/15 | 1,860 | 1,860 | 1,850 | 1,850 | -0.54% | 600 | 7億4370万 | +5.17% | 6.53 | 0.25 |
| 01/10 | 1,860 | 1,860 | 1,860 | 1,860 | +0.54% | 100 | 7億4772万 | +6.16% | 6.56 | 0.25 |
| 01/09 | 1,780 | 1,850 | 1,780 | 1,850 | -4.15% | 700 | 7億4370万 | +6.08% | 6.53 | 0.25 |
| 01/04 | 1,930 | 1,930 | 1,930 | 1,930 | +8.43% | 200 | 7億7586万 | +10.79% | 6.81 | 0.26 |
| 2012 |
| 12/28 | 1,770 | 1,780 | 1,760 | 1,780 | +1.14% | 400 | - | +2.42% | - | - |
| 12/27 | 1,760 | 1,760 | 1,760 | 1,760 | +0.57% | 100 | - | +1.32% | - | - |
| 12/26 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | +0.63% | - | - |
| 12/25 | 1,750 | 1,750 | 1,750 | 1,750 | +2.34% | 300 | - | +0.46% | - | - |
| 12/21 | 1,740 | 1,740 | 1,710 | 1,710 | -2.29% | 300 | - | -1.84% | - | - |
| 12/20 | 1,740 | 1,750 | 1,740 | 1,750 | 0% | 200 | - | +0.11% | - | - |
| 12/19 | 1,750 | 1,750 | 1,730 | 1,750 | +1.74% | 500 | - | 0% | - | - |
| 12/18 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 200 | - | -1.83% | - | - |
| 12/17 | 1,740 | 1,740 | 1,720 | 1,720 | -1.15% | 200 | - | -1.88% | - | - |
| 12/13 | 1,730 | 1,740 | 1,730 | 1,740 | +2.35% | 500 | - | -0.91% | - | - |
| 12/12 | 1,740 | 1,740 | 1,700 | 1,700 | -0.58% | 300 | - | -3.24% | - | - |
| 12/07 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 100 | - | -2.9% | - | - |
| 12/03 | 1,700 | 1,710 | 1,700 | 1,710 | -1.16% | 400 | - | -3.23% | - | - |
| 11/30 | 1,730 | 1,730 | 1,730 | 1,730 | +0.58% | 100 | - | -2.48% | - | - |
| 11/29 | 1,740 | 1,740 | 1,720 | 1,720 | -3.91% | 300 | - | -3.43% | - | - |
| 11/26 | 1,790 | 1,790 | 1,790 | 1,790 | +4.68% | 100 | - | +0.11% | - | - |
| 11/21 | 1,730 | 1,730 | 1,710 | 1,710 | -1.72% | 500 | - | -4.58% | - | - |
| 11/20 | 1,740 | 1,740 | 1,740 | 1,740 | -2.79% | 100 | - | -3.55% | - | - |
| 11/14 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 100 | - | -1.27% | - | - |
| 11/13 | 1,800 | 1,800 | 1,800 | 1,800 | +8.43% | 100 | - | -1.04% | - | - |
| 11/12 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 200 | - | -9.04% | - | - |
| 11/08 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 200 | - | -9.59% | - | - |
| 11/05 | 1,680 | 1,680 | 1,660 | 1,660 | -8.29% | 400 | - | -10.32% | - | - |
| 11/02 | 1,800 | 1,810 | 1,800 | 1,810 | -0.55% | 500 | - | -2.79% | - | - |
| 10/26 | 1,820 | 1,820 | 1,820 | 1,820 | +2.82% | 100 | - | -2.57% | - | - |
| 10/25 | 1,770 | 1,770 | 1,770 | 1,770 | -1.67% | 100 | - | -5.55% | - | - |
| 10/24 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 100 | - | -4.36% | - | - |
| 10/23 | 1,790 | 1,820 | 1,790 | 1,820 | +3.41% | 200 | - | -3.65% | - | - |
| 10/22 | 1,850 | 1,850 | 1,760 | 1,760 | -4.86% | 500 | - | -7.12% | - | - |
| 10/19 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 100 | - | -2.84% | - | - |
| 10/18 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | -5.76% | - | - |
| 10/16 | 1,800 | 1,800 | 1,800 | 1,800 | +2.86% | 100 | - | -6.2% | - | - |
| 10/15 | 1,750 | 1,750 | 1,750 | 1,750 | -2.78% | 100 | - | -9.23% | - | - |
| 10/05 | 1,800 | 1,800 | 1,800 | 1,800 | +2.27% | 100 | - | -7.02% | - | - |
| 10/04 | 1,760 | 1,760 | 1,760 | 1,760 | -2.76% | 100 | - | -9.47% | - | - |
| 09/28 | 1,810 | 1,810 | 1,810 | 1,810 | -2.16% | 200 | - | -7.46% | - | - |
| 09/26 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 100 | - | -5.71% | - | - |
| 09/25 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | -3.36% | - | - |
| 09/21 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | -3.6% | - | - |
| 09/11 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 300 | - | -3.99% | - | - |
| 09/06 | 1,840 | 1,890 | 1,840 | 1,890 | -5.03% | 1,200 | - | -4.88% | - | - |
| 08/29 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 100 | - | -0.1% | - | - |
| 08/27 | 1,980 | 1,980 | 1,980 | 1,980 | +2.06% | 100 | - | -0.65% | - | - |
| 08/24 | 1,940 | 1,940 | 1,940 | 1,940 | -0.51% | 100 | - | -2.76% | - | - |
| 08/20 | 1,950 | 1,950 | 1,950 | 1,950 | +0.52% | 200 | - | -2.35% | - | - |
| 08/16 | 1,940 | 1,940 | 1,940 | 1,940 | -3.96% | 100 | - | -2.95% | - | - |
| 07/26 | 2,020 | 2,020 | 2,020 | 2,020 | +4.66% | 100 | - | +1% | - | - |
| 07/13 | 1,930 | 1,930 | 1,930 | 1,930 | -2.03% | 100 | - | -3.4% | - | - |
| 07/12 | 1,930 | 1,970 | 1,930 | 1,970 | -0.51% | 400 | - | -1.5% | - | - |
| 07/11 | 1,930 | 1,980 | 1,930 | 1,980 | +1.54% | 200 | - | -1% | - | - |
| 07/10 | 1,950 | 1,950 | 1,950 | 1,950 | -2.01% | 200 | - | -2.5% | - | - |
| 07/06 | 1,990 | 1,990 | 1,990 | 1,990 | +1.02% | 100 | - | -0.7% | - | - |
| 07/05 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 100 | - | -1.79% | - | - |
| 06/28 | 1,970 | 1,970 | 1,970 | 1,970 | -1.5% | 100 | - | -1.89% | - | - |
| 06/27 | 2,000 | 2,000 | 2,000 | 2,000 | -1.48% | 100 | - | -0.3% | - | - |
| 06/26 | 2,030 | 2,030 | 2,030 | 2,030 | -0.49% | 100 | - | +1.1% | - | - |
| 06/18 | 2,040 | 2,040 | 2,040 | 2,040 | +5.15% | 100 | - | +1.54% | - | - |
| 06/15 | 1,940 | 1,940 | 1,940 | 1,940 | -2.51% | 100 | - | -3.29% | - | - |
| 06/07 | 1,950 | 1,990 | 1,940 | 1,990 | -3.4% | 400 | - | -0.8% | - | - |
| 06/04 | 1,960 | 2,060 | 1,960 | 2,060 | +4.57% | 400 | - | +2.79% | - | - |
| 06/01 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 300 | - | -1.45% | - | - |
| 05/29 | 1,960 | 1,960 | 1,960 | 1,960 | -2.97% | 100 | - | -1.9% | - | - |
| 05/11 | 2,020 | 2,020 | 2,020 | 2,020 | -3.81% | 100 | - | +1.2% | - | - |
| 05/09 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 100 | - | +5.53% | - | - |
| 05/08 | 2,020 | 2,100 | 2,020 | 2,100 | +3.96% | 200 | - | +5.95% | - | - |
| 05/07 | 2,020 | 2,090 | 2,020 | 2,020 | +1% | 600 | - | +2.23% | - | - |
| 05/01 | 2,000 | 2,000 | 2,000 | 2,000 | -1.48% | 100 | - | +1.27% | - | - |
| 04/26 | 2,030 | 2,030 | 2,030 | 2,030 | +1.5% | 200 | - | +2.58% | - | - |
| 04/24 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | +1.32% | - | - |
| 04/23 | 1,950 | 2,000 | 1,940 | 2,000 | +2.04% | 700 | - | +1.47% | - | - |
| 04/19 | 1,940 | 1,960 | 1,940 | 1,960 | -0.51% | 200 | - | -0.31% | - | - |
| 04/18 | 1,940 | 1,970 | 1,940 | 1,970 | -1.01% | 200 | - | +0.51% | - | - |
| 04/12 | 1,990 | 1,990 | 1,990 | 1,990 | +1.02% | 100 | - | +1.84% | - | - |
