株価チャート
2012/09/03～2013/01/31
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 |
|---|
| 2017 | 8/1, 株式併合 10→1 |
| 2013 |
| 01/31 | 650 | 660 | 640 | 640 | -3.03% | 110,700 | 52億5906万 | +4.58% | 50.09 | 0.68 |
| 01/30 | 660 | 660 | 630 | 660 | 0% | 211,300 | 54億2340万 | +8.55% | 51.65 | 0.7 |
| 01/29 | 670 | 680 | 650 | 660 | -2.94% | 114,900 | 54億2340万 | +9.63% | 51.65 | 0.7 |
| 01/28 | 680 | 700 | 680 | 680 | -2.86% | 165,000 | 55億8775万 | +14.09% | 53.22 | 0.73 |
| 01/25 | 720 | 720 | 670 | 700 | -1.41% | 270,400 | 57億5209万 | +18.85% | 54.78 | 0.75 |
| 01/24 | 730 | 740 | 660 | 710 | 0% | 274,800 | 58億3426万 | +21.99% | 55.56 | 0.76 |
| 01/23 | 690 | 750 | 690 | 710 | +2.9% | 455,200 | 58億3426万 | +23.48% | 55.56 | 0.76 |
| 01/22 | 670 | 730 | 650 | 690 | +6.15% | 395,300 | 56億6992万 | +21.69% | 54 | 0.74 |
| 01/21 | 650 | 670 | 630 | 650 | -1.52% | 100,600 | 53億4123万 | +16.07% | 50.87 | 0.69 |
| 01/18 | 650 | 680 | 650 | 660 | +1.54% | 140,300 | 54億2340万 | +18.92% | 51.65 | 0.7 |
| 01/17 | 640 | 760 | 630 | 650 | +3.17% | 1,098,800 | 50億8831万 | +18.18% | 48.46 | 0.66 |
| 01/16 | 680 | 690 | 620 | 630 | -5.97% | 259,200 | 49億3175万 | +15.81% | 46.97 | 0.64 |
| 01/15 | 620 | 670 | 610 | 670 | +9.84% | 240,800 | 52億4488万 | +24.3% | 49.95 | 0.68 |
| 01/11 | 620 | 630 | 600 | 610 | 0% | 130,600 | 47億7519万 | +14.66% | 45.48 | 0.62 |
| 01/10 | 600 | 630 | 600 | 610 | +5.17% | 258,000 | 47億7519万 | +15.53% | 45.48 | 0.62 |
| 01/09 | 550 | 600 | 550 | 580 | +7.41% | 378,900 | 45億4034万 | +10.69% | 43.24 | 0.59 |
| 01/08 | 550 | 560 | 540 | 540 | -1.82% | 92,100 | 42億2721万 | +3.65% | 40.26 | 0.55 |
| 01/07 | 540 | 550 | 530 | 550 | 0% | 99,000 | 43億549万 | +5.77% | 41 | 0.56 |
| 01/04 | 540 | 550 | 530 | 550 | +3.77% | 41,300 | 43億549万 | +5.77% | 41 | 0.56 |
| 2012 |
| 12/28 | 540 | 540 | 530 | 530 | -1.85% | 41,300 | - | +2.32% | - | - |
| 12/27 | 540 | 540 | 530 | 540 | +1.89% | 37,500 | - | +4.45% | - | - |
| 12/26 | 540 | 540 | 520 | 530 | -1.85% | 78,200 | - | +2.71% | - | - |
| 12/25 | 560 | 560 | 530 | 540 | +5.88% | 289,800 | - | +5.06% | - | - |
| 12/21 | 510 | 520 | 500 | 510 | 0% | 26,300 | - | -0.39% | - | - |
| 12/20 | 510 | 520 | 510 | 510 | -1.92% | 15,800 | - | -0.2% | - | - |
| 12/19 | 520 | 520 | 510 | 520 | +1.96% | 17,900 | - | +1.96% | - | - |
| 12/18 | 510 | 520 | 510 | 510 | 0% | 20,300 | - | +0.39% | - | - |
| 12/17 | 510 | 520 | 510 | 510 | 0% | 17,100 | - | +0.59% | - | - |
| 12/14 | 510 | 520 | 500 | 510 | -3.77% | 72,500 | - | +0.59% | - | - |
| 12/13 | 530 | 530 | 520 | 530 | 0% | 45,600 | - | +4.33% | - | - |
| 12/12 | 520 | 530 | 520 | 530 | +1.92% | 43,100 | - | +4.74% | - | - |
| 12/11 | 520 | 550 | 510 | 520 | +1.96% | 170,700 | - | +3.17% | - | - |
| 12/10 | 520 | 530 | 510 | 510 | -1.92% | 37,000 | - | +1.59% | - | - |
| 12/07 | 530 | 530 | 510 | 520 | -1.89% | 63,400 | - | +4% | - | - |
| 12/06 | 510 | 530 | 500 | 530 | +3.92% | 28,700 | - | +6.21% | - | - |
| 12/05 | 500 | 510 | 500 | 510 | +2% | 17,700 | - | +2.82% | - | - |
| 12/04 | 500 | 510 | 500 | 500 | -1.96% | 50,000 | - | +1.21% | - | - |
| 12/03 | 510 | 520 | 510 | 510 | 0% | 19,500 | - | +3.66% | - | - |
| 11/30 | 510 | 530 | 510 | 510 | 0% | 60,400 | - | +3.87% | - | - |
| 11/29 | 500 | 520 | 500 | 510 | +2% | 32,000 | - | +4.08% | - | - |
| 11/28 | 510 | 520 | 500 | 500 | -3.85% | 39,300 | - | +2.25% | - | - |
| 11/27 | 520 | 520 | 500 | 520 | -1.89% | 84,100 | - | +6.56% | - | - |
| 11/26 | 520 | 540 | 510 | 530 | +3.92% | 86,300 | - | +9.05% | - | - |
| 11/22 | 510 | 520 | 510 | 510 | 0% | 28,700 | - | +5.37% | - | - |
| 11/21 | 510 | 520 | 500 | 510 | +2% | 88,100 | - | +5.81% | - | - |
| 11/20 | 500 | 510 | 490 | 500 | 0% | 77,300 | - | +4.17% | - | - |
| 11/19 | 490 | 500 | 490 | 500 | +4.17% | 64,600 | - | +4.6% | - | - |
| 11/16 | 490 | 490 | 480 | 480 | -2.04% | 32,000 | - | +0.84% | - | - |
| 11/15 | 470 | 490 | 470 | 490 | +4.26% | 79,100 | - | +2.94% | - | - |
| 11/14 | 480 | 480 | 460 | 470 | -2.08% | 60,900 | - | -0.84% | - | - |
| 11/13 | 490 | 490 | 470 | 480 | 0% | 103,900 | - | +1.48% | - | - |
| 11/12 | 510 | 520 | 480 | 480 | -5.88% | 167,700 | - | +1.69% | - | - |
| 11/09 | 530 | 530 | 500 | 510 | -5.56% | 236,300 | - | +8.28% | - | - |
| 11/08 | 510 | 580 | 500 | 540 | +10.2% | 1,179,900 | - | +15.38% | - | - |
| 11/07 | 470 | 520 | 460 | 490 | +6.52% | 237,500 | - | +5.38% | - | - |
| 11/06 | 480 | 480 | 460 | 460 | -2.13% | 33,600 | - | -0.65% | - | - |
| 11/05 | 480 | 490 | 470 | 470 | -2.08% | 6,600 | - | +1.73% | - | - |
| 11/02 | 490 | 500 | 480 | 480 | 0% | 16,700 | - | +3.9% | - | - |
| 11/01 | 460 | 510 | 460 | 480 | +2.13% | 92,100 | - | +4.35% | - | - |
| 10/31 | 470 | 480 | 460 | 470 | +2.17% | 46,000 | 36億7924万 | +2.4% | 35.04 | 0.48 |
| 10/30 | 460 | 480 | 450 | 460 | +2.22% | 119,400 | - | +0.44% | - | - |
| 10/29 | 470 | 480 | 450 | 450 | -4.26% | 41,600 | - | -1.75% | - | - |
| 10/26 | 490 | 490 | 460 | 470 | -4.08% | 49,800 | - | +2.62% | - | - |
| 10/25 | 480 | 490 | 480 | 490 | +2.08% | 27,400 | - | +6.99% | - | - |
| 10/24 | 470 | 490 | 470 | 480 | 0% | 50,500 | - | +5.03% | - | - |
| 10/23 | 470 | 480 | 460 | 480 | +2.13% | 18,700 | - | +5.26% | - | - |
| 10/22 | 460 | 480 | 460 | 470 | 0% | 36,100 | - | +3.3% | - | - |
| 10/19 | 470 | 470 | 460 | 470 | 0% | 15,100 | - | +3.07% | - | - |
| 10/18 | 460 | 470 | 450 | 470 | +2.17% | 27,700 | - | +2.84% | - | - |
| 10/17 | 450 | 460 | 450 | 460 | +2.22% | 11,900 | - | +0.44% | - | - |
| 10/16 | 450 | 460 | 450 | 450 | -2.17% | 14,100 | - | -2.39% | - | - |
| 10/15 | 460 | 460 | 450 | 460 | 0% | 16,200 | - | -0.65% | - | - |
| 10/12 | 450 | 460 | 450 | 460 | +2.22% | 24,400 | - | -0.86% | - | - |
| 10/11 | 440 | 450 | 440 | 450 | 0% | 20,500 | - | -3.23% | - | - |
| 10/10 | 440 | 450 | 440 | 450 | +2.27% | 23,400 | - | -3.43% | - | - |
| 10/09 | 450 | 460 | 440 | 440 | -4.35% | 35,400 | - | -5.58% | - | - |
| 10/05 | 440 | 460 | 440 | 460 | +2.22% | 30,700 | - | -1.29% | - | - |
| 10/04 | 450 | 450 | 440 | 450 | 0% | 14,700 | - | -3.23% | - | - |
| 10/03 | 440 | 450 | 440 | 450 | +2.27% | 6,100 | - | -3.23% | - | - |
| 10/02 | 440 | 450 | 440 | 440 | -2.22% | 18,500 | - | -5.38% | - | - |
| 10/01 | 450 | 450 | 440 | 450 | 0% | 4,600 | - | -3.23% | - | - |
| 09/28 | 450 | 450 | 440 | 450 | 0% | 5,500 | - | -3.23% | - | - |
| 09/27 | 450 | 460 | 440 | 450 | 0% | 24,700 | - | -3.02% | - | - |
| 09/26 | 450 | 460 | 450 | 450 | 0% | 12,100 | - | -3.23% | - | - |
| 09/25 | 450 | 460 | 450 | 450 | 0% | 8,500 | - | -3.23% | - | - |
| 09/24 | 450 | 460 | 450 | 450 | -2.17% | 10,900 | - | -3.43% | - | - |
| 09/21 | 460 | 470 | 460 | 460 | -2.13% | 27,600 | - | -1.29% | - | - |
| 09/20 | 470 | 470 | 460 | 470 | +2.17% | 11,900 | - | +0.86% | - | - |
| 09/19 | 460 | 470 | 460 | 460 | 0% | 26,200 | - | -1.29% | - | - |
| 09/18 | 450 | 470 | 450 | 460 | +2.22% | 61,700 | - | -1.29% | - | - |
| 09/14 | 460 | 470 | 450 | 450 | -6.25% | 128,700 | - | -3.23% | - | - |
| 09/13 | 490 | 500 | 480 | 480 | -4% | 63,700 | - | +3.23% | - | - |
| 09/12 | 510 | 520 | 480 | 500 | -1.96% | 118,300 | - | +7.99% | - | - |
| 09/11 | 510 | 520 | 500 | 510 | -1.92% | 42,700 | - | +10.63% | - | - |
| 09/10 | 500 | 520 | 500 | 520 | +4% | 80,800 | - | +13.54% | - | - |
| 09/07 | 490 | 500 | 480 | 500 | +2.04% | 63,300 | - | +10.13% | - | - |
| 09/06 | 500 | 500 | 490 | 490 | 0% | 97,000 | - | +8.41% | - | - |
| 09/05 | 470 | 500 | 470 | 490 | +6.52% | 230,700 | - | +9.13% | - | - |
| 09/04 | 460 | 490 | 460 | 460 | +2.22% | 116,900 | - | +2.91% | - | - |
| 09/03 | 450 | 460 | 440 | 450 | 0% | 17,200 | - | +0.9% | - | - |
