株価チャート
2012/10/30～2013/03/29
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 10→1 |
| 2013 |
| 03/29 | 930 | 950 | 920 | 940 | +1.08% | 5,300 | 9億5614万 | +2.62% | 6.38 | 0.56 |
| 03/28 | 940 | 940 | 920 | 930 | 0% | 8,700 | 9億4597万 | +1.75% | 6.32 | 0.55 |
| 03/27 | 910 | 930 | 910 | 930 | +1.09% | 2,200 | 9億4597万 | +1.86% | 6.32 | 0.55 |
| 03/26 | 920 | 930 | 910 | 920 | -1.08% | 4,200 | 9億3580万 | +0.99% | 6.25 | 0.54 |
| 03/25 | 930 | 930 | 920 | 930 | 0% | 1,200 | 9億4597万 | +2.76% | 6.32 | 0.55 |
| 03/22 | 960 | 970 | 920 | 930 | -3.13% | 8,000 | 9億4597万 | +3.45% | 6.32 | 0.55 |
| 03/21 | 970 | 980 | 960 | 960 | 0% | 7,200 | 9億7649万 | +7.74% | 6.52 | 0.57 |
| 03/19 | 960 | 990 | 940 | 960 | +1.05% | 10,800 | 9億7649万 | +9.09% | 6.52 | 0.57 |
| 03/18 | 930 | 960 | 930 | 950 | 0% | 9,100 | 9億6632万 | +9.07% | 6.45 | 0.56 |
| 03/15 | 990 | 1,060 | 920 | 950 | -1.04% | 100,600 | 9億6632万 | +9.95% | 6.45 | 0.56 |
| 03/14 | 920 | 960 | 910 | 960 | +4.35% | 23,200 | 9億7649万 | +12.02% | 6.52 | 0.57 |
| 03/13 | 910 | 930 | 900 | 920 | +1.1% | 6,200 | 9億3580万 | +8.24% | 6.25 | 0.54 |
| 03/12 | 920 | 920 | 900 | 910 | 0% | 13,700 | 9億2563万 | +7.82% | 6.18 | 0.54 |
| 03/11 | 920 | 920 | 900 | 910 | +1.11% | 8,900 | 9億2563万 | +8.46% | 6.18 | 0.54 |
| 03/08 | 910 | 920 | 890 | 900 | -1.1% | 9,700 | 9億1546万 | +8.04% | 6.11 | 0.53 |
| 03/07 | 890 | 910 | 870 | 910 | +2.25% | 8,300 | 9億2563万 | +10.04% | 6.18 | 0.54 |
| 03/06 | 890 | 890 | 870 | 890 | 0% | 7,000 | 9億528万 | +8.27% | 6.04 | 0.53 |
| 03/05 | 910 | 910 | 860 | 890 | -1.11% | 14,900 | 9億528万 | +9.07% | 6.04 | 0.53 |
| 03/04 | 900 | 900 | 870 | 900 | 0% | 8,900 | 9億1546万 | +10.97% | 6.11 | 0.53 |
| 03/01 | 910 | 910 | 880 | 900 | -1.1% | 11,600 | 9億1546万 | +11.52% | 6.11 | 0.53 |
| 02/28 | 860 | 910 | 850 | 910 | +7.06% | 24,900 | 9億2563万 | +13.33% | 6.18 | 0.54 |
| 02/27 | 860 | 870 | 850 | 850 | -2.3% | 7,600 | 8億6460万 | +6.25% | 5.77 | 0.5 |
| 02/26 | 880 | 880 | 850 | 870 | -2.25% | 18,500 | 8億8494万 | +8.89% | 5.91 | 0.51 |
| 02/25 | 900 | 910 | 870 | 890 | 0% | 17,400 | 9億528万 | +12.23% | 6.04 | 0.53 |
| 02/22 | 880 | 890 | 860 | 890 | +1.14% | 17,000 | 9億528万 | +13.23% | 6.04 | 0.53 |
| 02/21 | 910 | 930 | 840 | 880 | -4.35% | 43,200 | 8億9511万 | +13.11% | 5.98 | 0.52 |
| 02/20 | 870 | 920 | 840 | 920 | +5.75% | 76,300 | 9億3580万 | +19.33% | 6.25 | 0.54 |
| 02/19 | 780 | 900 | 780 | 870 | +11.54% | 106,400 | 8億8494万 | +14.17% | 5.91 | 0.51 |
| 02/18 | 800 | 810 | 730 | 780 | 0% | 79,700 | 7億9340万 | +3.45% | 5.3 | 0.46 |
| 02/15 | 900 | 980 | 780 | 780 | +8.33% | 523,900 | 7億9340万 | +4.14% | 5.3 | 0.46 |
| 02/14 | 680 | 720 | 670 | 720 | +4.35% | 8,500 | 7億3236万 | -3.1% | 4.89 | 0.43 |
| 02/13 | 730 | 770 | 690 | 690 | -5.48% | 39,900 | 7億185万 | -6.76% | 4.69 | 0.41 |
| 02/12 | 760 | 770 | 720 | 730 | -5.19% | 18,300 | 7億4254万 | -0.95% | 4.96 | 0.43 |
| 02/08 | 800 | 820 | 760 | 770 | -1.28% | 32,900 | 7億8322万 | +5.05% | 5.23 | 0.46 |
| 02/07 | 800 | 800 | 770 | 780 | -2.5% | 14,200 | 7億9340万 | +7.29% | 5.3 | 0.46 |
| 02/06 | 750 | 840 | 750 | 800 | +3.9% | 42,400 | 8億1374万 | +10.96% | 5.43 | 0.47 |
| 02/05 | 770 | 770 | 760 | 770 | -1.28% | 5,900 | 7億8322万 | +7.99% | 5.23 | 0.46 |
| 02/04 | 750 | 780 | 750 | 780 | +4% | 13,900 | 7億9340万 | +10.64% | 5.3 | 0.46 |
| 02/01 | 760 | 760 | 740 | 750 | -1.32% | 12,700 | 7億6288万 | +7.45% | 5.09 | 0.44 |
| 01/31 | 750 | 760 | 750 | 760 | -1.3% | 9,300 | 7億7305万 | +9.83% | 5.16 | 0.45 |
| 01/30 | 770 | 770 | 740 | 770 | +1.32% | 15,300 | 7億8322万 | +12.08% | 5.23 | 0.46 |
| 01/29 | 760 | 770 | 750 | 760 | 0% | 16,800 | 7億7305万 | +11.6% | 5.16 | 0.45 |
| 01/28 | 800 | 800 | 750 | 760 | -3.8% | 31,200 | 7億7305万 | +12.43% | 5.16 | 0.45 |
| 01/25 | 800 | 820 | 780 | 790 | -2.47% | 18,700 | 8億357万 | +17.91% | 5.37 | 0.47 |
| 01/24 | 800 | 810 | 780 | 810 | -2.41% | 29,900 | 8億2391万 | +22.17% | 5.5 | 0.48 |
| 01/23 | 920 | 1,020 | 800 | 830 | +1.22% | 452,100 | 8億4425万 | +26.72% | 5.64 | 0.49 |
| 01/22 | 720 | 820 | 720 | 820 | +13.89% | 61,600 | 8億3408万 | +26.93% | 5.57 | 0.48 |
| 01/21 | 720 | 720 | 690 | 720 | +1.41% | 11,000 | 7億3236万 | +13.03% | 4.89 | 0.43 |
| 01/18 | 700 | 720 | 700 | 710 | +2.9% | 15,900 | 7億2219万 | +12.16% | 4.82 | 0.42 |
| 01/17 | 720 | 740 | 680 | 690 | -2.82% | 29,200 | 7億185万 | +9.7% | 4.69 | 0.41 |
| 01/16 | 720 | 750 | 690 | 710 | +1.43% | 44,500 | 7億2219万 | +13.6% | 4.82 | 0.42 |
| 01/15 | 660 | 710 | 660 | 700 | +4.48% | 32,200 | 7億1202万 | +12.72% | 4.75 | 0.41 |
| 01/11 | 670 | 710 | 640 | 670 | +3.08% | 75,700 | 6億8151万 | +8.59% | 4.55 | 0.4 |
| 01/10 | 650 | 650 | 630 | 650 | +3.17% | 16,800 | 6億6116万 | +5.86% | 4.41 | 0.38 |
| 01/09 | 640 | 640 | 620 | 630 | -1.56% | 18,300 | 6億4082万 | +2.94% | 4.28 | 0.37 |
| 01/08 | 630 | 640 | 620 | 640 | +3.23% | 9,200 | 6億5099万 | +4.92% | 4.35 | 0.38 |
| 01/07 | 630 | 640 | 620 | 620 | -1.59% | 9,200 | 6億3065万 | +1.97% | 4.21 | 0.37 |
| 01/04 | 640 | 640 | 610 | 630 | 0% | 12,300 | 6億4082万 | +3.96% | 4.28 | 0.37 |
| 2012 |
| 12/28 | 630 | 630 | 610 | 630 | 0% | 10,000 | - | +4.3% | - | - |
| 12/27 | 600 | 630 | 600 | 630 | +6.78% | 28,600 | - | +4.65% | - | - |
| 12/26 | 590 | 590 | 580 | 590 | +1.72% | 6,100 | - | -1.5% | - | - |
| 12/25 | 570 | 600 | 570 | 580 | -3.33% | 19,300 | - | -3.01% | - | - |
| 12/21 | 610 | 620 | 600 | 600 | -1.64% | 13,700 | - | +0.33% | - | - |
| 12/20 | 620 | 620 | 610 | 610 | -3.17% | 4,400 | - | +2.35% | - | - |
| 12/19 | 620 | 630 | 610 | 630 | +1.61% | 8,000 | - | +6.06% | - | - |
| 12/18 | 620 | 620 | 610 | 620 | -1.59% | 4,000 | - | +4.73% | - | - |
| 12/17 | 610 | 630 | 610 | 630 | +1.61% | 14,400 | - | +6.42% | - | - |
| 12/14 | 620 | 630 | 610 | 620 | +1.64% | 6,900 | - | +5.08% | - | - |
| 12/13 | 620 | 630 | 610 | 610 | 0% | 4,100 | - | +3.57% | - | - |
| 12/12 | 610 | 640 | 610 | 610 | +1.67% | 19,800 | - | +3.57% | - | - |
| 12/11 | 600 | 600 | 600 | 600 | 0% | 1,400 | - | +1.87% | - | - |
| 12/10 | 620 | 620 | 600 | 600 | -3.23% | 14,000 | - | +2.04% | - | - |
| 12/07 | 600 | 620 | 590 | 620 | +3.33% | 8,100 | - | +5.8% | - | - |
| 12/06 | 590 | 610 | 590 | 600 | 0% | 3,800 | - | +2.92% | - | - |
| 12/05 | 610 | 610 | 590 | 600 | -1.64% | 12,900 | - | +3.09% | - | - |
| 12/04 | 600 | 620 | 590 | 610 | +1.67% | 8,900 | - | +5.17% | - | - |
| 12/03 | 600 | 600 | 590 | 600 | 0% | 9,600 | - | +3.81% | - | - |
| 11/30 | 600 | 600 | 580 | 600 | +1.69% | 8,000 | - | +4.17% | - | - |
| 11/29 | 580 | 600 | 580 | 590 | +3.51% | 19,800 | - | +2.43% | - | - |
| 11/28 | 590 | 590 | 570 | 570 | -3.39% | 6,900 | - | -0.87% | - | - |
| 11/27 | 580 | 590 | 570 | 590 | +1.72% | 12,800 | - | +2.79% | - | - |
| 11/26 | 580 | 580 | 570 | 580 | 0% | 10,300 | - | +1.22% | - | - |
| 11/22 | 580 | 580 | 580 | 580 | 0% | 5,000 | - | +1.4% | - | - |
| 11/21 | 570 | 580 | 570 | 580 | +3.57% | 8,000 | - | +1.58% | - | - |
| 11/20 | 570 | 570 | 560 | 560 | -1.75% | 8,300 | - | -1.58% | - | - |
| 11/19 | 560 | 570 | 550 | 570 | +1.79% | 9,600 | - | +0.53% | - | - |
| 11/16 | 540 | 560 | 540 | 560 | +1.82% | 4,800 | - | -0.88% | - | - |
| 11/15 | 540 | 550 | 520 | 550 | -3.51% | 24,300 | - | -2.48% | - | - |
| 11/14 | 590 | 590 | 560 | 570 | -3.39% | 15,000 | - | +1.06% | - | - |
| 11/13 | 600 | 630 | 580 | 590 | -1.67% | 12,600 | - | +4.61% | - | - |
| 11/12 | 580 | 600 | 570 | 600 | +3.45% | 12,300 | - | +6.76% | - | - |
| 11/09 | 610 | 610 | 570 | 580 | -4.92% | 12,400 | - | +3.39% | - | - |
| 11/08 | 610 | 620 | 590 | 610 | 0% | 24,300 | - | +8.73% | - | - |
| 11/07 | 660 | 780 | 600 | 610 | +1.67% | 320,400 | - | +9.12% | - | - |
| 11/06 | 570 | 610 | 560 | 600 | +5.26% | 25,200 | - | +7.53% | - | - |
| 11/05 | 550 | 580 | 550 | 570 | +1.79% | 9,400 | - | +2.33% | - | - |
| 11/02 | 560 | 570 | 550 | 560 | +1.82% | 4,600 | - | +0.36% | - | - |
| 11/01 | 580 | 580 | 550 | 550 | -3.51% | 10,200 | - | -1.96% | - | - |
| 10/31 | 550 | 570 | 550 | 570 | +3.64% | 4,100 | - | +1.06% | - | - |
| 10/30 | 550 | 550 | 540 | 550 | 0% | 3,500 | - | -2.65% | - | - |
