株価チャート
2012/10/22～2013/03/29
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 | 1,116 | 1,120 | 1,116 | 1,120 | +1.17% | 300 | 111億1496万 | +2% | 9.44 | 0.61 |
| 03/28 | 1,119 | 1,119 | 1,070 | 1,107 | -3.66% | 1,900 | 109億8595万 | +1.1% | 9.33 | 0.6 |
| 03/27 | 1,149 | 1,149 | 1,149 | 1,149 | -4.25% | 1,100 | 114億276万 | +5.32% | 9.68 | 0.63 |
| 03/25 | 1,209 | 1,219 | 1,200 | 1,200 | -2.52% | 1,400 | 119億889万 | +10.7% | 10.11 | 0.65 |
| 03/22 | 1,238 | 1,238 | 1,230 | 1,231 | +3.79% | 1,500 | 122億1653万 | +14.62% | 10.37 | 0.67 |
| 03/21 | 1,195 | 1,200 | 1,150 | 1,186 | +2.68% | 6,500 | 117億6995万 | +11.47% | 9.99 | 0.65 |
| 03/19 | 1,155 | 1,155 | 1,150 | 1,155 | +1.49% | 1,400 | 114億6230万 | +9.17% | 9.73 | 0.63 |
| 03/18 | 1,135 | 1,138 | 1,132 | 1,138 | +0.89% | 1,200 | 112億9359万 | +8.07% | 9.59 | 0.62 |
| 03/15 | 1,133 | 1,140 | 1,127 | 1,128 | -1.91% | 5,800 | 111億9435万 | +7.53% | 9.5 | 0.61 |
| 03/14 | 1,115 | 1,190 | 1,115 | 1,150 | +3.6% | 2,200 | 114億1268万 | +9.73% | 9.69 | 0.63 |
| 03/13 | 1,100 | 1,110 | 1,098 | 1,110 | +1.46% | 6,600 | 110億1572万 | +6.22% | 9.35 | 0.6 |
| 03/12 | 1,081 | 1,094 | 1,081 | 1,094 | +1.58% | 1,200 | 108億5693万 | +4.69% | 9.22 | 0.6 |
| 03/11 | 1,068 | 1,095 | 1,068 | 1,077 | +0.94% | 2,200 | 106億8822万 | +3.26% | 9.07 | 0.59 |
| 03/08 | 1,066 | 1,067 | 1,066 | 1,067 | -0.93% | 400 | 105億8898万 | +2.2% | 8.99 | 0.58 |
| 03/07 | 1,080 | 1,080 | 1,077 | 1,077 | +3.36% | 1,200 | 106億8822万 | +3.06% | 9.07 | 0.59 |
| 03/06 | 1,042 | 1,042 | 1,042 | 1,042 | -1.61% | 300 | 103億4088万 | -0.48% | 8.78 | 0.57 |
| 03/05 | 1,055 | 1,059 | 1,050 | 1,059 | +0.86% | 700 | 105億959万 | +0.76% | 8.92 | 0.58 |
| 03/04 | 1,046 | 1,050 | 1,046 | 1,050 | +0.38% | 2,000 | 104億2027万 | -0.38% | 8.85 | 0.57 |
| 03/01 | 1,046 | 1,046 | 1,046 | 1,046 | +1.26% | 100 | 103億8058万 | -1.04% | 8.81 | 0.57 |
| 02/28 | 1,032 | 1,033 | 1,032 | 1,033 | -1.62% | 200 | 102億5156万 | -2.36% | 8.7 | 0.56 |
| 02/27 | 1,056 | 1,056 | 1,050 | 1,050 | 0% | 400 | 104億2027万 | -1.22% | 8.85 | 0.57 |
| 02/26 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | 104億2027万 | -1.5% | 8.85 | 0.57 |
| 02/25 | 1,045 | 1,058 | 1,045 | 1,050 | +3.45% | 1,300 | 104億2027万 | -1.78% | 8.85 | 0.57 |
| 02/22 | 1,058 | 1,058 | 1,001 | 1,015 | -4.25% | 3,500 | 100億7293万 | -5.23% | 8.55 | 0.55 |
| 02/21 | 1,078 | 1,078 | 1,000 | 1,060 | +0.76% | 5,200 | 105億1951万 | -1.3% | 8.93 | 0.58 |
| 02/20 | 1,059 | 1,088 | 1,052 | 1,052 | +5.2% | 2,500 | 104億4012万 | -2.14% | 8.86 | 0.57 |
| 02/19 | 999 | 1,000 | 999 | 1,000 | +2.25% | 500 | 99億2407万 | -6.98% | 8.42 | 0.54 |
| 02/18 | 964 | 978 | 964 | 978 | +1.77% | 700 | 97億574万 | -9.19% | 8.24 | 0.53 |
| 02/15 | 975 | 975 | 961 | 961 | -2.24% | 1,300 | 95億3703万 | -11.02% | 8.1 | 0.52 |
| 02/14 | 983 | 1,013 | 982 | 983 | -2.96% | 1,300 | 97億5536万 | -9.32% | 8.28 | 0.54 |
| 02/13 | 1,020 | 1,020 | 1,013 | 1,013 | -1.65% | 1,300 | 100億5308万 | -6.72% | 8.53 | 0.55 |
| 02/12 | 1,048 | 1,050 | 1,030 | 1,030 | -1.9% | 5,300 | 102億2179万 | -5.07% | 8.68 | 0.56 |
| 02/08 | 1,099 | 1,099 | 1,027 | 1,050 | -4.55% | 3,300 | 104億2027万 | -3.23% | 8.85 | 0.57 |
| 02/07 | 1,085 | 1,100 | 1,085 | 1,100 | +0.92% | 1,200 | 109億1648万 | +1.38% | 9.27 | 0.6 |
| 02/06 | 1,081 | 1,090 | 1,081 | 1,090 | +0.09% | 1,200 | 108億1724万 | +0.83% | 9.18 | 0.59 |
| 02/05 | 1,052 | 1,089 | 1,052 | 1,089 | +3.52% | 1,200 | 108億731万 | +1.11% | 9.17 | 0.59 |
| 02/04 | 1,098 | 1,098 | 1,017 | 1,052 | -3.84% | 4,600 | 104億4012万 | -1.77% | 8.86 | 0.57 |
| 02/01 | 1,096 | 1,096 | 1,094 | 1,094 | -0.45% | 1,300 | 108億5693万 | +2.72% | 9.22 | 0.6 |
| 01/31 | 1,090 | 1,100 | 1,090 | 1,099 | -1.88% | 1,700 | 109億655万 | +3.97% | 9.26 | 0.6 |
| 01/30 | 1,145 | 1,147 | 1,102 | 1,120 | -2.18% | 2,300 | 111億1496万 | +6.77% | 9.44 | 0.61 |
| 01/29 | 1,145 | 1,145 | 1,140 | 1,145 | +0.44% | 2,800 | 113億6306万 | +10.1% | 9.65 | 0.62 |
| 01/28 | 1,129 | 1,142 | 1,129 | 1,140 | +0.97% | 1,600 | 113億1344万 | +10.79% | 9.6 | 0.62 |
| 01/25 | 1,090 | 1,129 | 1,090 | 1,129 | +4.83% | 1,000 | 112億428万 | +10.9% | 9.51 | 0.61 |
| 01/24 | 1,142 | 1,142 | 1,022 | 1,077 | -5.69% | 5,400 | 106億8822万 | +6.95% | 9.07 | 0.59 |
| 01/23 | 1,132 | 1,142 | 1,125 | 1,142 | +1.06% | 4,200 | 113億3329万 | +14.31% | 9.62 | 0.62 |
| 01/22 | 1,125 | 1,130 | 1,125 | 1,130 | +1.35% | 2,300 | 112億1420万 | +14.37% | 9.52 | 0.62 |
| 01/21 | 1,120 | 1,120 | 1,115 | 1,115 | +0.9% | 1,600 | 110億6534万 | +14.12% | 9.39 | 0.61 |
| 01/18 | 1,099 | 1,115 | 1,086 | 1,105 | +1.75% | 4,400 | 109億6610万 | +14.27% | 9.31 | 0.6 |
| 01/17 | 1,090 | 1,090 | 1,086 | 1,086 | +0.09% | 900 | 107億7754万 | +13.6% | 9.15 | 0.59 |
| 01/16 | 1,070 | 1,085 | 1,062 | 1,085 | +2.36% | 2,900 | 107億6762万 | +14.57% | 9.14 | 0.59 |
| 01/15 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 1,300 | 105億1951万 | +13.13% | 8.93 | 0.58 |
| 01/11 | 1,050 | 1,060 | 1,050 | 1,050 | 0% | 3,500 | 104億2027万 | +13.15% | 8.85 | 0.57 |
| 01/10 | 1,059 | 1,059 | 1,050 | 1,050 | -0.94% | 1,200 | 104億2027万 | +14.25% | 8.85 | 0.57 |
| 01/09 | 1,048 | 1,060 | 1,048 | 1,060 | +2.81% | 1,800 | 105億1951万 | +16.36% | 8.93 | 0.58 |
| 01/07 | 1,046 | 1,046 | 1,031 | 1,031 | +2.79% | 700 | 102億3172万 | +14.43% | 8.69 | 0.56 |
| 01/04 | 981 | 1,003 | 981 | 1,003 | -0.79% | 1,200 | 99億5384万 | +12.19% | 8.45 | 0.55 |
| 2012 |
| 12/28 | 1,050 | 1,060 | 955 | 1,011 | -5.34% | 5,400 | - | +13.98% | - | - |
| 12/27 | 1,065 | 1,275 | 1,035 | 1,068 | +6.69% | 17,600 | - | +21.5% | - | - |
| 12/26 | 990 | 1,001 | 988 | 1,001 | +1.42% | 7,700 | - | +15.19% | - | - |
| 12/25 | 990 | 990 | 986 | 987 | +6.13% | 6,200 | - | +14.5% | - | - |
| 12/21 | 930 | 930 | 915 | 930 | +2.42% | 8,000 | - | +8.64% | - | - |
| 12/20 | 908 | 908 | 908 | 908 | +0.55% | 1,000 | - | +6.57% | - | - |
| 12/19 | 910 | 910 | 896 | 903 | +0.89% | 4,800 | - | +6.24% | - | - |
| 12/18 | 908 | 908 | 895 | 895 | +1.59% | 2,600 | - | +5.05% | - | - |
| 12/17 | 875 | 882 | 875 | 881 | +1.73% | 2,100 | - | +3.04% | - | - |
| 12/14 | 888 | 888 | 859 | 866 | -0.8% | 4,200 | - | +0.93% | - | - |
| 12/13 | 869 | 901 | 869 | 873 | +1.75% | 5,700 | - | +1.39% | - | - |
| 12/12 | 856 | 858 | 856 | 858 | -0.81% | 1,000 | - | -0.81% | - | - |
| 12/11 | 869 | 869 | 857 | 865 | -1.03% | 5,300 | - | -0.46% | - | - |
| 12/10 | 874 | 874 | 874 | 874 | +0.23% | 400 | - | +0.11% | - | - |
| 12/07 | 856 | 874 | 856 | 872 | +2.59% | 600 | - | -0.46% | - | - |
| 12/06 | 848 | 850 | 848 | 850 | +0.59% | 1,200 | - | -3.41% | - | - |
| 12/05 | 842 | 848 | 842 | 845 | +0.36% | 5,200 | - | -4.52% | - | - |
| 12/04 | 841 | 845 | 841 | 842 | +0.36% | 1,100 | - | -5.61% | - | - |
| 12/03 | 843 | 843 | 836 | 839 | +0.48% | 3,800 | - | -6.57% | - | - |
| 11/30 | 831 | 835 | 831 | 835 | -0.6% | 1,100 | - | -7.43% | - | - |
| 11/29 | 828 | 840 | 828 | 840 | +1.57% | 3,400 | - | -7.39% | - | - |
| 11/28 | 831 | 832 | 827 | 827 | -0.48% | 700 | - | -9.22% | - | - |
| 11/27 | 834 | 834 | 830 | 831 | -0.6% | 900 | - | -9.28% | - | - |
| 11/26 | 828 | 836 | 827 | 836 | +0.72% | 2,700 | - | -9.13% | - | - |
| 11/22 | 834 | 834 | 819 | 830 | +2.34% | 2,100 | - | -10.08% | - | - |
| 11/21 | 830 | 830 | 810 | 811 | -2.17% | 2,700 | - | -12.61% | - | - |
| 11/20 | 831 | 838 | 807 | 829 | -0.12% | 4,300 | - | -11.15% | - | - |
| 11/19 | 832 | 840 | 830 | 830 | 0% | 5,100 | - | -11.51% | - | - |
| 11/15 | 832 | 836 | 830 | 830 | +1.22% | 900 | - | -12.08% | - | - |
| 11/13 | 845 | 851 | 820 | 820 | -4.65% | 4,000 | - | -13.59% | - | - |
| 11/12 | 925 | 925 | 855 | 860 | -11.34% | 8,000 | - | -9.95% | - | - |
| 11/09 | 960 | 970 | 960 | 970 | +1.89% | 1,000 | - | +1.15% | - | - |
| 11/06 | 954 | 954 | 952 | 952 | -0.31% | 1,000 | - | -0.73% | - | - |
| 11/05 | 955 | 955 | 955 | 955 | -0.1% | 200 | - | -0.52% | - | - |
| 11/02 | 956 | 956 | 956 | 956 | -0.83% | 500 | - | -0.42% | - | - |
| 11/01 | 964 | 964 | 964 | 964 | 0% | 400 | - | +0.31% | - | - |
| 10/31 | 956 | 964 | 956 | 964 | 0% | 300 | - | +0.1% | - | - |
| 10/30 | 963 | 964 | 963 | 964 | +0.42% | 200 | - | -0.1% | - | - |
| 10/29 | 960 | 960 | 960 | 960 | -0.62% | 200 | - | -0.62% | - | - |
| 10/26 | 966 | 966 | 966 | 966 | -0.51% | 300 | - | -0.21% | - | - |
| 10/25 | 971 | 971 | 971 | 971 | -4.24% | 100 | - | +0.21% | - | - |
| 10/24 | 999 | 1,014 | 999 | 1,014 | +2.94% | 1,400 | - | +4.54% | - | - |
| 10/23 | 985 | 985 | 985 | 985 | +2.82% | 1,500 | - | +1.76% | - | - |
| 10/22 | 958 | 958 | 958 | 958 | +1.38% | 1,500 | - | -1.03% | - | - |
