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 |
---|
2017 | 10/1, 株式併合 5→1 |
2013 |
03/29 | 2,210 | 2,215 | 2,060 | 2,105 | -5.39% | 987,400 | 871億5597万 | +24.63% | 15.77 | 2.23 |
03/28 | 2,225 | 2,250 | 2,125 | 2,225 | 0% | 1,002,600 | 921億2448万 | +34.04% | 16.67 | 2.36 |
03/27 | 2,095 | 2,265 | 2,090 | 2,225 | +6.97% | 1,620,000 | 921億2448万 | +36.84% | 16.67 | 2.36 |
03/26 | 2,105 | 2,130 | 2,060 | 2,080 | -3.03% | 621,200 | 861億2086万 | +30.82% | 15.58 | 2.21 |
03/25 | 2,105 | 2,195 | 2,035 | 2,145 | +1.18% | 1,254,600 | 888億1214万 | +37.41% | 16.07 | 2.28 |
03/22 | 2,215 | 2,220 | 2,070 | 2,120 | -5.57% | 1,645,600 | 877億7703万 | +39.02% | 15.88 | 2.25 |
03/21 | 2,070 | 2,250 | 2,070 | 2,245 | +8.45% | 2,689,000 | 929億5256万 | +50.27% | 16.82 | 2.38 |
03/19 | 2,035 | 2,110 | 1,955 | 2,070 | +0.24% | 3,115,000 | 857億682万 | +41.98% | 15.51 | 2.2 |
03/18 | 1,785 | 2,135 | 1,740 | 2,065 | +19.02% | 8,603,600 | 854億9980万 | +43.9% | 15.47 | 2.19 |
03/15 | 1,595 | 1,775 | 1,595 | 1,735 | +11.58% | 3,574,600 | 718億3639万 | +22.88% | 13 | 1.84 |
03/14 | 1,510 | 1,560 | 1,495 | 1,555 | +4.36% | 975,600 | 643億8362万 | +10.75% | 11.65 | 1.65 |
03/13 | 1,480 | 1,520 | 1,475 | 1,490 | -0.33% | 338,200 | 616億9235万 | +6.05% | 11.16 | 1.58 |
03/12 | 1,535 | 1,550 | 1,480 | 1,495 | 0% | 623,600 | 618億9937万 | +6.41% | 11.2 | 1.59 |
03/11 | 1,455 | 1,590 | 1,440 | 1,495 | +4.91% | 1,587,200 | 618億9937万 | +6.63% | 11.2 | 1.59 |
03/08 | 1,440 | 1,455 | 1,415 | 1,425 | +0.71% | 609,400 | 590億107万 | +1.86% | 10.68 | 1.51 |
03/07 | 1,390 | 1,460 | 1,370 | 1,415 | +2.91% | 806,200 | 585億8703万 | +1.07% | 10.6 | 1.5 |
03/06 | 1,400 | 1,405 | 1,365 | 1,375 | 0% | 271,600 | 569億3085万 | -1.93% | 10.3 | 1.46 |
03/05 | 1,385 | 1,410 | 1,370 | 1,375 | 0% | 457,400 | 569億3085万 | -2.14% | 10.3 | 1.46 |
03/04 | 1,380 | 1,430 | 1,365 | 1,375 | +1.1% | 530,800 | 569億3085万 | -2.34% | 10.3 | 1.46 |
03/01 | 1,360 | 1,380 | 1,350 | 1,360 | -1.09% | 335,400 | 563億979万 | -3.48% | 10.19 | 1.44 |
02/28 | 1,355 | 1,400 | 1,345 | 1,375 | +2.23% | 382,200 | 569億3085万 | -2.76% | 10.3 | 1.46 |
02/27 | 1,370 | 1,375 | 1,340 | 1,345 | -1.47% | 125,600 | 556億8873万 | -5.28% | 10.08 | 1.43 |
02/26 | 1,365 | 1,405 | 1,340 | 1,365 | -3.19% | 301,400 | 565億1681万 | -4.48% | 10.23 | 1.45 |
02/25 | 1,395 | 1,415 | 1,375 | 1,410 | +3.3% | 213,200 | 583億8000万 | -1.47% | 10.56 | 1.5 |
02/22 | 1,365 | 1,380 | 1,330 | 1,365 | -0.36% | 180,800 | 565億1681万 | -4.01% | 10.23 | 1.45 |
02/21 | 1,370 | 1,410 | 1,370 | 1,370 | +0.37% | 242,600 | 567億2383万 | -2.91% | 10.26 | 1.45 |
02/20 | 1,350 | 1,380 | 1,345 | 1,365 | +1.49% | 183,000 | 565億1681万 | -2.5% | 10.23 | 1.45 |
02/19 | 1,330 | 1,355 | 1,325 | 1,345 | 0% | 160,000 | 556億8873万 | -3.31% | 10.08 | 1.43 |
02/18 | 1,295 | 1,350 | 1,285 | 1,345 | +7.17% | 324,400 | 556億8873万 | -2.82% | 10.08 | 1.43 |
02/15 | 1,305 | 1,315 | 1,210 | 1,255 | -5.99% | 526,000 | 519億6234万 | -8.86% | 9.4 | 1.33 |
02/14 | 1,345 | 1,385 | 1,310 | 1,335 | -0.74% | 391,000 | 552億7468万 | -2.55% | 10 | 1.42 |
02/13 | 1,475 | 1,480 | 1,300 | 1,345 | -10.03% | 910,800 | 556億8873万 | -1.1% | 10.08 | 1.43 |
02/12 | 1,505 | 1,535 | 1,495 | 1,495 | +0.34% | 267,600 | 618億9937万 | +10.66% | 11.2 | 1.59 |
02/08 | 1,550 | 1,550 | 1,480 | 1,490 | -2.61% | 295,600 | 616億9235万 | +11.78% | 11.16 | 1.58 |
02/07 | 1,575 | 1,580 | 1,490 | 1,530 | -3.16% | 634,000 | 633億4852万 | +16.35% | 11.46 | 1.62 |
02/06 | 1,525 | 1,590 | 1,495 | 1,580 | +6.4% | 930,800 | 654億1873万 | +22.01% | 11.84 | 1.68 |
02/05 | 1,415 | 1,520 | 1,410 | 1,485 | +3.85% | 787,200 | 614億8532万 | +16.75% | 11.12 | 1.58 |
02/04 | 1,425 | 1,440 | 1,405 | 1,430 | +0.7% | 254,800 | 592億809万 | +14.31% | 10.71 | 1.52 |
02/01 | 1,460 | 1,470 | 1,415 | 1,420 | -2.41% | 249,600 | 587億9405万 | +15.07% | 10.64 | 1.51 |
01/31 | 1,460 | 1,470 | 1,420 | 1,455 | -0.68% | 276,200 | 602億4320万 | +19.56% | 10.9 | 1.54 |
01/30 | 1,450 | 1,465 | 1,385 | 1,465 | +2.09% | 303,400 | 606億5724万 | +22.19% | 10.97 | 1.55 |
01/29 | 1,490 | 1,500 | 1,425 | 1,435 | -2.05% | 468,400 | 594億1511万 | +21.61% | 10.75 | 1.52 |
01/28 | 1,445 | 1,465 | 1,405 | 1,465 | +4.27% | 475,200 | 606億5724万 | +26.08% | 10.97 | 1.55 |
01/25 | 1,490 | 1,495 | 1,380 | 1,405 | -4.42% | 697,400 | 581億7298万 | +22.92% | 10.53 | 1.49 |
01/24 | 1,500 | 1,505 | 1,430 | 1,470 | -4.23% | 676,400 | 608億6426万 | +30.55% | 11.01 | 1.56 |
01/23 | 1,540 | 1,570 | 1,475 | 1,535 | -2.23% | 1,092,400 | 635億5554万 | +38.79% | 11.5 | 1.63 |
01/22 | 1,450 | 1,605 | 1,420 | 1,570 | +10.95% | 3,434,800 | 650億469万 | +44.97% | 11.76 | 1.67 |
01/21 | 1,425 | 1,470 | 1,365 | 1,415 | +20.94% | 2,369,800 | 585億8703万 | +33.62% | 10.6 | 1.5 |
01/18 | 1,120 | 1,170 | 1,120 | 1,170 | +6.36% | 312,000 | 484億4298万 | +12.39% | 8.76 | 1.24 |
01/17 | 1,105 | 1,125 | 1,090 | 1,100 | -0.45% | 135,600 | 455億4468万 | +6.38% | 8.24 | 1.17 |
01/16 | 1,140 | 1,140 | 1,085 | 1,105 | -2.64% | 155,800 | 457億5170万 | +7.49% | 8.28 | 1.17 |
01/15 | 1,170 | 1,170 | 1,125 | 1,135 | -2.58% | 171,600 | 469億9383万 | +10.95% | 8.5 | 1.2 |
01/11 | 1,160 | 1,180 | 1,135 | 1,165 | +0.43% | 153,800 | 482億3596万 | +14.78% | 8.73 | 1.24 |
01/10 | 1,110 | 1,180 | 1,110 | 1,160 | +7.41% | 374,000 | 480億2894万 | +15.31% | 8.69 | 1.23 |
01/09 | 1,090 | 1,090 | 1,070 | 1,080 | -1.37% | 141,200 | 447億1660万 | +8.22% | 8.09 | 1.15 |
01/08 | 1,095 | 1,095 | 1,070 | 1,095 | -1.35% | 116,800 | 453億3766万 | +10.27% | 8.2 | 1.16 |
01/07 | 1,080 | 1,120 | 1,075 | 1,110 | +4.72% | 186,400 | 459億5873万 | +12.35% | 8.32 | 1.18 |
01/04 | 1,065 | 1,080 | 1,050 | 1,060 | +2.42% | 164,000 | 438億8851万 | +7.83% | 7.94 | 1.12 |
2012 |
12/28 | 1,045 | 1,045 | 1,020 | 1,035 | -0.48% | 107,800 | - | +5.72% | - | - |
12/27 | 990 | 1,045 | 990 | 1,040 | +5.58% | 196,400 | - | +6.67% | - | - |
12/26 | 980 | 990 | 975 | 985 | +0.51% | 58,400 | - | +1.55% | - | - |
12/25 | 990 | 995 | 965 | 980 | -1.01% | 71,200 | - | +1.45% | - | - |
12/21 | 995 | 1,005 | 960 | 990 | -0.5% | 110,600 | - | +2.8% | - | - |
12/20 | 1,000 | 1,005 | 980 | 995 | -1% | 89,600 | - | +3.86% | - | - |
12/19 | 1,000 | 1,005 | 985 | 1,005 | +1.52% | 105,000 | - | +5.46% | - | - |
12/18 | 990 | 1,000 | 975 | 990 | +1.02% | 79,000 | - | +4.1% | - | - |
12/17 | 1,010 | 1,010 | 975 | 980 | -2% | 34,600 | - | +3.05% | - | - |
12/14 | 985 | 1,010 | 985 | 1,000 | +1.52% | 85,600 | - | +4.93% | - | - |
12/13 | 980 | 990 | 970 | 985 | +2.6% | 53,200 | - | +3.14% | - | - |
12/12 | 970 | 980 | 955 | 960 | -0.52% | 38,200 | - | +0.1% | - | - |
12/11 | 975 | 975 | 960 | 965 | 0% | 32,000 | - | +0.31% | - | - |
12/10 | 980 | 980 | 965 | 965 | -0.52% | 26,600 | - | 0% | - | - |
12/07 | 985 | 990 | 965 | 970 | -1.52% | 48,800 | - | +0.1% | - | - |
12/06 | 965 | 985 | 965 | 985 | +2.07% | 80,400 | - | +1.34% | - | - |
12/05 | 965 | 975 | 950 | 965 | 0% | 34,600 | - | -0.92% | - | - |
12/04 | 960 | 970 | 950 | 965 | +2.12% | 55,200 | - | -1.43% | - | - |
12/03 | 945 | 950 | 940 | 945 | 0% | 26,600 | - | -3.77% | - | - |
11/30 | 950 | 955 | 940 | 945 | -0.53% | 50,200 | - | -4.06% | - | - |
11/29 | 950 | 960 | 940 | 950 | -0.52% | 72,600 | - | -3.94% | - | - |
11/28 | 970 | 970 | 940 | 955 | -2.05% | 64,000 | - | -3.73% | - | - |
11/27 | 985 | 990 | 960 | 975 | -1.52% | 67,200 | - | -2.01% | - | - |
11/26 | 985 | 995 | 975 | 990 | +3.66% | 104,000 | - | -0.9% | - | - |
11/22 | 940 | 960 | 935 | 955 | +3.24% | 55,800 | - | -4.6% | - | - |
11/21 | 920 | 945 | 920 | 925 | +1.09% | 57,400 | - | -7.96% | - | - |
11/20 | 915 | 920 | 910 | 915 | +1.1% | 88,200 | - | -9.32% | - | - |
11/19 | 915 | 920 | 905 | 905 | +1.69% | 73,200 | - | -10.75% | - | - |
11/16 | 880 | 900 | 880 | 890 | +2.3% | 129,400 | - | -12.57% | - | - |
11/15 | 860 | 870 | 835 | 870 | +1.16% | 174,400 | - | -14.96% | - | - |
11/14 | 950 | 955 | 820 | 860 | -10.42% | 457,600 | - | -16.34% | - | - |
11/13 | 1,000 | 1,000 | 945 | 960 | -4% | 89,200 | - | -7.25% | - | - |
11/12 | 1,015 | 1,015 | 1,000 | 1,000 | -1.96% | 25,600 | - | -3.66% | - | - |
11/09 | 1,040 | 1,045 | 1,015 | 1,020 | -3.77% | 89,200 | - | -1.92% | - | - |
11/08 | 1,060 | 1,080 | 1,050 | 1,060 | -0.93% | 78,800 | - | +1.83% | - | - |
11/07 | 1,060 | 1,080 | 1,055 | 1,070 | +1.9% | 43,600 | - | +2.88% | - | - |
11/06 | 1,045 | 1,050 | 1,035 | 1,050 | +0.48% | 27,400 | - | +1.25% | - | - |
11/05 | 1,065 | 1,090 | 1,035 | 1,045 | -0.48% | 64,400 | - | +0.77% | - | - |
11/02 | 1,055 | 1,060 | 1,045 | 1,050 | +0.96% | 34,200 | - | +1.16% | - | - |
11/01 | 1,055 | 1,055 | 1,025 | 1,040 | -0.95% | 42,000 | - | +0.1% | - | - |
10/31 | 1,080 | 1,085 | 1,050 | 1,050 | -2.78% | 57,200 | - | +0.96% | - | - |
10/30 | 1,025 | 1,095 | 1,025 | 1,080 | +4.35% | 179,200 | - | +3.65% | - | - |