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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,225 | 1,225 | 1,185 | 1,200 | 0% | 1,600 | 17億5200万 | +7.82% | 14.78 | 0.31 |
| 03/28 | 1,190 | 1,200 | 1,190 | 1,200 | +3% | 1,400 | 17億5200万 | +8.6% | 14.78 | 0.31 |
| 03/27 | 1,165 | 1,165 | 1,165 | 1,165 | -4.9% | 200 | 17億90万 | +6.3% | 14.35 | 0.3 |
| 03/26 | 1,200 | 1,240 | 1,175 | 1,225 | +2.08% | 7,200 | 17億8850万 | +12.59% | 15.09 | 0.32 |
| 03/25 | 1,245 | 1,245 | 1,155 | 1,200 | -2.83% | 9,200 | 17億5200万 | +11.21% | 14.78 | 0.31 |
| 03/22 | 1,235 | 1,250 | 1,190 | 1,235 | -0.8% | 6,200 | 18億310万 | +15.31% | 15.21 | 0.32 |
| 03/21 | 1,275 | 1,285 | 1,155 | 1,245 | +1.22% | 19,000 | 18億1770万 | +17.34% | 15.33 | 0.32 |
| 03/19 | 1,205 | 1,230 | 1,205 | 1,230 | +4.24% | 10,600 | 17億9580万 | +16.59% | 15.15 | 0.32 |
| 03/18 | 1,170 | 1,185 | 1,145 | 1,180 | +1.29% | 9,200 | 17億2280万 | +12.49% | 14.53 | 0.3 |
| 03/15 | 1,110 | 1,165 | 1,110 | 1,165 | 0% | 7,400 | 17億90万 | +11.48% | 14.35 | 0.3 |
| 03/13 | 1,110 | 1,165 | 1,110 | 1,165 | +3.56% | 6,000 | 17億90万 | +12.02% | 14.35 | 0.3 |
| 03/12 | 1,215 | 1,275 | 1,125 | 1,125 | -3.85% | 21,000 | 16億4250万 | +8.59% | 13.85 | 0.29 |
| 03/11 | 1,125 | 1,175 | 1,120 | 1,170 | +5.88% | 13,200 | 17億820万 | +13.26% | 14.41 | 0.3 |
| 03/08 | 1,050 | 1,105 | 1,050 | 1,105 | +6.25% | 10,400 | 16億1330万 | +7.59% | 13.61 | 0.28 |
| 03/07 | 1,075 | 1,115 | 1,015 | 1,040 | -3.7% | 11,400 | 15億1840万 | +1.56% | 12.81 | 0.27 |
| 03/06 | 1,085 | 1,085 | 1,080 | 1,080 | -0.46% | 14,400 | 15億7680万 | +5.57% | 13.3 | 0.28 |
| 03/05 | 1,015 | 1,145 | 1,015 | 1,085 | +6.37% | 13,200 | 15億8410万 | +6.27% | 13.36 | 0.28 |
| 03/04 | 1,020 | 1,035 | 1,020 | 1,020 | +0.49% | 2,800 | 14億8920万 | +0.2% | 12.56 | 0.26 |
| 03/01 | 1,015 | 1,015 | 1,015 | 1,015 | +2.53% | 200 | 14億8190万 | 0% | 12.5 | 0.26 |
| 02/28 | 1,005 | 1,005 | 990 | 990 | -2.46% | 4,400 | 14億4540万 | -2.46% | 12.19 | 0.26 |
| 02/27 | 1,000 | 1,015 | 995 | 1,015 | +1.5% | 6,600 | 14億8190万 | -0.1% | 12.5 | 0.26 |
| 02/26 | 995 | 1,000 | 995 | 1,000 | +0.5% | 800 | 14億6000万 | -1.48% | 12.32 | 0.26 |
| 02/25 | 995 | 995 | 995 | 995 | 0% | 200 | 14億5270万 | -1.97% | 12.25 | 0.26 |
| 02/21 | 980 | 995 | 980 | 995 | +0.51% | 600 | 14億5270万 | -1.87% | 12.25 | 0.26 |
| 02/20 | 975 | 990 | 975 | 990 | 0% | 1,600 | 14億4540万 | -2.37% | 12.19 | 0.26 |
| 02/19 | 995 | 995 | 975 | 990 | +1.02% | 2,400 | 14億4540万 | -2.56% | 12.19 | 0.26 |
| 02/18 | 965 | 980 | 955 | 980 | +2.08% | 5,000 | 14億3080万 | -3.73% | 12.07 | 0.25 |
| 02/15 | 995 | 995 | 960 | 960 | -3.52% | 4,400 | 14億160万 | -5.6% | 11.82 | 0.25 |
| 02/14 | 1,000 | 1,000 | 995 | 995 | -0.5% | 2,200 | 14億5270万 | -2.26% | 12.25 | 0.26 |
| 02/13 | 980 | 1,000 | 980 | 1,000 | +1.52% | 2,000 | 14億6000万 | -1.57% | 12.32 | 0.26 |
| 02/12 | 995 | 995 | 955 | 985 | -10.05% | 15,800 | 14億3810万 | -2.86% | 12.13 | 0.25 |
| 02/08 | 1,095 | 1,095 | 1,060 | 1,095 | +0.92% | 16,600 | 15億9870万 | +8.2% | 13.49 | 0.28 |
| 02/07 | 1,070 | 1,085 | 1,040 | 1,085 | +1.4% | 14,600 | 15億8410万 | +7.96% | 13.36 | 0.28 |
| 02/06 | 1,060 | 1,075 | 1,045 | 1,070 | +1.9% | 7,800 | 15億6220万 | +7.11% | 13.18 | 0.28 |
| 02/05 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 7,200 | 15億3300万 | +5.85% | 12.93 | 0.27 |
| 02/04 | 1,045 | 1,075 | 1,020 | 1,060 | +1.44% | 15,800 | 15億4760万 | +7.61% | 13.05 | 0.27 |
| 02/01 | 1,035 | 1,045 | 1,030 | 1,045 | +1.46% | 5,600 | 15億2570万 | +6.85% | 12.87 | 0.27 |
| 01/31 | 1,030 | 1,030 | 1,025 | 1,030 | 0% | 1,000 | 15億380万 | +6.08% | 12.68 | 0.27 |
| 01/30 | 1,030 | 1,030 | 1,020 | 1,030 | +0.49% | 3,200 | 15億380万 | +6.74% | 12.68 | 0.27 |
| 01/29 | 1,020 | 1,025 | 1,015 | 1,025 | 0% | 8,200 | 14億9650万 | +6.88% | 12.62 | 0.26 |
| 01/28 | 1,000 | 1,025 | 1,000 | 1,025 | +3.02% | 6,200 | 14億9650万 | +7.44% | 12.62 | 0.26 |
| 01/25 | 980 | 995 | 980 | 995 | +3.11% | 1,600 | 14億5270万 | +4.96% | 12.25 | 0.26 |
| 01/24 | 985 | 985 | 950 | 965 | -3.02% | 3,400 | 14億890万 | +2.22% | 11.88 | 0.25 |
| 01/23 | 995 | 995 | 995 | 995 | -1.97% | 200 | 14億5270万 | +5.74% | 12.25 | 0.26 |
| 01/22 | 995 | 1,015 | 995 | 1,015 | +1.5% | 3,600 | 14億8190万 | +8.32% | 12.5 | 0.26 |
| 01/21 | 975 | 1,000 | 975 | 1,000 | -0.99% | 3,000 | 14億6000万 | +7.3% | 12.32 | 0.26 |
| 01/18 | 985 | 1,010 | 985 | 1,010 | +4.12% | 2,200 | 14億7460万 | +8.95% | 12.44 | 0.26 |
| 01/17 | 995 | 995 | 970 | 970 | -2.51% | 2,400 | 14億1620万 | +5.09% | 11.95 | 0.25 |
| 01/16 | 1,035 | 1,035 | 990 | 995 | -2.93% | 9,000 | 14億5270万 | +8.27% | 12.25 | 0.26 |
| 01/15 | 1,035 | 1,050 | 1,015 | 1,025 | -0.97% | 6,400 | 14億9650万 | +12.02% | 12.62 | 0.26 |
| 01/11 | 975 | 1,070 | 975 | 1,035 | +6.15% | 14,600 | 15億1110万 | +13.86% | 12.75 | 0.27 |
| 01/10 | 980 | 980 | 960 | 975 | +1.04% | 3,800 | 14億2350万 | +7.97% | 12.01 | 0.25 |
| 01/09 | 950 | 975 | 945 | 965 | +1.05% | 18,800 | 14億890万 | +7.22% | 11.88 | 0.25 |
| 01/08 | 955 | 955 | 955 | 955 | +0.53% | 800 | 13億9430万 | +6.47% | 11.76 | 0.25 |
| 01/07 | 940 | 955 | 940 | 950 | +1.06% | 7,000 | 13億8700万 | +6.15% | 11.7 | 0.24 |
| 01/04 | 930 | 940 | 915 | 940 | +2.17% | 13,600 | 13億7240万 | +5.26% | 11.58 | 0.24 |
| 2012 |
| 12/28 | 930 | 930 | 905 | 920 | -1.08% | 11,000 | - | +3.37% | - | - |
| 12/27 | 900 | 930 | 890 | 930 | +4.49% | 12,800 | - | +4.85% | - | - |
| 12/26 | 880 | 890 | 880 | 890 | +1.71% | 1,800 | - | +0.68% | - | - |
| 12/25 | 865 | 875 | 865 | 875 | -0.57% | 3,200 | - | -0.79% | - | - |
| 12/21 | 885 | 885 | 880 | 880 | -1.12% | 1,400 | - | -0.11% | - | - |
| 12/20 | 885 | 890 | 885 | 890 | +1.14% | 5,200 | - | +1.14% | - | - |
| 12/19 | 880 | 880 | 880 | 880 | 0% | 1,400 | - | +0.23% | - | - |
| 12/18 | 880 | 880 | 865 | 880 | 0% | 3,200 | - | +0.34% | - | - |
| 12/17 | 890 | 890 | 875 | 880 | -1.68% | 4,000 | - | +0.57% | - | - |
| 12/14 | 895 | 900 | 885 | 895 | +0.56% | 9,800 | - | +2.52% | - | - |
| 12/13 | 910 | 910 | 890 | 890 | +1.71% | 8,000 | - | +2.18% | - | - |
| 12/12 | 875 | 875 | 875 | 875 | -2.78% | 5,000 | - | +0.69% | - | - |
| 12/11 | 895 | 900 | 895 | 900 | +0.56% | 3,600 | - | +3.81% | - | - |
| 12/10 | 885 | 895 | 885 | 895 | +1.13% | 4,000 | - | +3.59% | - | - |
| 12/07 | 880 | 885 | 880 | 885 | -0.56% | 1,200 | - | +2.79% | - | - |
| 12/06 | 880 | 890 | 880 | 890 | +0.56% | 3,800 | - | +3.73% | - | - |
| 12/05 | 880 | 885 | 880 | 885 | +0.57% | 6,000 | - | +3.51% | - | - |
| 12/04 | 880 | 880 | 875 | 880 | -1.12% | 3,000 | - | +3.29% | - | - |
| 12/03 | 880 | 890 | 880 | 890 | 0% | 3,000 | - | +4.71% | - | - |
| 11/30 | 885 | 890 | 885 | 890 | 0% | 3,400 | - | +5.08% | - | - |
| 11/29 | 890 | 890 | 890 | 890 | -0.56% | 4,000 | - | +5.58% | - | - |
| 11/28 | 900 | 900 | 890 | 895 | -0.56% | 2,600 | - | +6.55% | - | - |
| 11/27 | 885 | 900 | 885 | 900 | +1.12% | 2,400 | - | +7.66% | - | - |
| 11/26 | 865 | 900 | 865 | 890 | +2.89% | 5,400 | - | +6.84% | - | - |
| 11/22 | 860 | 865 | 855 | 865 | +0.58% | 4,600 | - | +4.34% | - | - |
| 11/21 | 855 | 860 | 855 | 860 | +1.18% | 3,200 | - | +4.12% | - | - |
| 11/20 | 850 | 850 | 850 | 850 | 0% | 600 | - | +3.28% | - | - |
| 11/19 | 850 | 850 | 850 | 850 | +0.59% | 600 | - | +3.53% | - | - |
| 11/16 | 845 | 845 | 845 | 845 | +0.6% | 800 | - | +3.3% | - | - |
| 11/15 | 845 | 845 | 840 | 840 | -0.59% | 800 | - | +3.07% | - | - |
| 11/14 | 850 | 850 | 845 | 845 | -0.59% | 800 | - | +3.94% | - | - |
| 11/13 | 850 | 850 | 850 | 850 | +0.59% | 200 | - | +4.94% | - | - |
| 11/12 | 855 | 860 | 845 | 845 | +1.81% | 3,400 | - | +4.58% | - | - |
| 11/09 | 845 | 845 | 830 | 830 | -1.78% | 1,600 | - | +2.98% | - | - |
| 11/08 | 840 | 845 | 840 | 845 | +0.6% | 3,600 | - | +5.1% | - | - |
| 11/07 | 830 | 840 | 830 | 840 | +1.2% | 1,200 | - | +4.87% | - | - |
| 11/06 | 825 | 830 | 820 | 830 | +0.61% | 2,800 | - | +3.88% | - | - |
| 11/05 | 825 | 825 | 815 | 825 | +1.23% | 1,200 | - | +3.51% | - | - |
| 11/02 | 820 | 820 | 815 | 815 | 0% | 600 | - | +2.52% | - | - |
| 11/01 | 815 | 815 | 815 | 815 | +0.62% | 3,000 | - | +2.64% | - | - |
| 10/31 | 810 | 810 | 810 | 810 | -0.61% | 400 | - | +2.27% | - | - |
| 10/30 | 810 | 815 | 810 | 815 | +0.62% | 800 | - | +3.03% | - | - |
| 10/29 | 810 | 810 | 805 | 810 | -1.22% | 1,000 | - | +2.53% | - | - |
| 10/26 | 810 | 835 | 810 | 820 | +1.86% | 9,000 | - | +4.06% | - | - |
