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 | 1,685 | 1,715 | 1,675 | 1,695 | +1.19% | 166,000 | 717億5382万 | -8.92% | 15.2 | 0.61 |
03/28 | 1,725 | 1,735 | 1,665 | 1,675 | -3.74% | 252,800 | 709億717万 | -10.52% | 15.02 | 0.6 |
03/27 | 1,715 | 1,745 | 1,715 | 1,740 | 0% | 140,600 | 736億5879万 | -7.59% | 15.61 | 0.62 |
03/26 | 1,765 | 1,770 | 1,740 | 1,740 | -2.52% | 272,800 | 736億5879万 | -8.03% | 15.61 | 0.62 |
03/25 | 1,815 | 1,815 | 1,780 | 1,785 | +1.13% | 229,400 | 755億6376万 | -5.9% | 16.01 | 0.64 |
03/22 | 1,820 | 1,830 | 1,755 | 1,765 | -4.08% | 361,200 | 747億1710万 | -6.96% | 15.83 | 0.63 |
03/21 | 1,860 | 1,865 | 1,840 | 1,840 | -0.27% | 203,000 | 778億9205万 | -3.11% | 16.5 | 0.66 |
03/19 | 1,845 | 1,875 | 1,835 | 1,845 | +0.27% | 168,000 | 781億372万 | -2.79% | 16.55 | 0.66 |
03/18 | 1,860 | 1,875 | 1,840 | 1,840 | -2.13% | 139,200 | 778億9205万 | -3.06% | 16.5 | 0.66 |
03/15 | 1,885 | 1,890 | 1,850 | 1,880 | +0.27% | 256,200 | 795億8536万 | -0.9% | 16.86 | 0.67 |
03/14 | 1,865 | 1,880 | 1,840 | 1,875 | +1.9% | 222,200 | 793億7370万 | -1.11% | 16.82 | 0.67 |
03/13 | 1,870 | 1,885 | 1,825 | 1,840 | -1.87% | 190,200 | 778億9205万 | -2.8% | 16.5 | 0.66 |
03/12 | 1,930 | 1,935 | 1,870 | 1,875 | -3.35% | 231,200 | 793億7370万 | -0.74% | 16.82 | 0.67 |
03/11 | 1,900 | 1,960 | 1,900 | 1,940 | +1.31% | 221,000 | 821億2532万 | +2.92% | 17.4 | 0.69 |
03/08 | 1,915 | 1,920 | 1,895 | 1,915 | 0% | 277,000 | 810億6700万 | +2.02% | 17.18 | 0.69 |
03/07 | 1,935 | 1,945 | 1,905 | 1,915 | -1.54% | 133,400 | 810億6700万 | +2.35% | 17.18 | 0.69 |
03/06 | 1,945 | 1,965 | 1,930 | 1,945 | +0.26% | 102,800 | 823億3698万 | +4.4% | 17.44 | 0.7 |
03/05 | 1,955 | 1,970 | 1,915 | 1,940 | +0.26% | 150,600 | 821億2532万 | +4.64% | 17.4 | 0.69 |
03/04 | 1,950 | 1,960 | 1,930 | 1,935 | -0.77% | 132,200 | 819億1365万 | +4.99% | 17.35 | 0.69 |
03/01 | 1,915 | 1,955 | 1,910 | 1,950 | -0.26% | 191,600 | 825億4864万 | +6.32% | 17.49 | 0.7 |
02/28 | 1,900 | 1,955 | 1,900 | 1,955 | +3.44% | 131,800 | 827億6031万 | +7.18% | 17.53 | 0.7 |
02/27 | 1,875 | 1,900 | 1,875 | 1,890 | 0% | 170,600 | 800億868万 | +4.25% | 16.95 | 0.68 |
02/26 | 1,900 | 1,920 | 1,890 | 1,890 | -2.33% | 155,000 | 800億868万 | +4.71% | 16.95 | 0.68 |
02/25 | 1,935 | 1,950 | 1,905 | 1,935 | +0.26% | 184,000 | 819億1365万 | +7.62% | 17.35 | 0.69 |
02/22 | 1,950 | 1,950 | 1,900 | 1,930 | -1.03% | 277,800 | 817億199万 | +7.82% | 17.31 | 0.69 |
02/21 | 1,950 | 1,960 | 1,935 | 1,950 | -1.02% | 230,000 | 825億4864万 | +9.49% | 17.49 | 0.7 |
02/20 | 1,945 | 1,970 | 1,930 | 1,970 | +1.29% | 230,400 | 833億9530万 | +11.17% | 17.67 | 0.71 |
02/19 | 1,870 | 1,955 | 1,870 | 1,945 | +3.73% | 314,600 | 823億3698万 | +10.32% | 17.44 | 0.7 |
02/18 | 1,820 | 1,895 | 1,810 | 1,875 | +5.34% | 244,000 | 793億7370万 | +6.9% | 16.82 | 0.67 |
02/15 | 1,820 | 1,830 | 1,750 | 1,780 | -2.47% | 164,400 | 753億5209万 | +1.89% | 15.96 | 0.64 |
02/14 | 1,820 | 1,850 | 1,780 | 1,825 | +0.27% | 160,400 | 772億5706万 | +4.64% | 16.37 | 0.65 |
02/13 | 1,850 | 1,895 | 1,815 | 1,820 | -0.27% | 205,000 | 770億4540万 | +4.66% | 16.32 | 0.65 |
02/12 | 1,830 | 1,880 | 1,820 | 1,825 | -0.27% | 231,800 | 772億5706万 | +5.19% | 16.37 | 0.65 |
02/08 | 1,840 | 1,845 | 1,810 | 1,830 | -0.54% | 88,600 | 774億6873万 | +5.72% | 16.41 | 0.66 |
02/07 | 1,785 | 1,855 | 1,785 | 1,840 | +2.22% | 154,400 | 778億9205万 | +6.67% | 16.5 | 0.66 |
02/06 | 1,775 | 1,820 | 1,755 | 1,800 | +2.86% | 179,400 | 761億9875万 | +4.96% | 16.14 | 0.64 |
02/05 | 1,750 | 1,785 | 1,735 | 1,750 | -1.13% | 115,200 | 740億8212万 | +2.7% | 15.7 | 0.63 |
02/04 | 1,750 | 1,780 | 1,750 | 1,770 | +1.14% | 55,800 | 749億2877万 | +4.55% | 15.87 | 0.63 |
02/01 | 1,760 | 1,785 | 1,750 | 1,750 | -0.28% | 132,600 | 740億8212万 | +4.1% | 15.7 | 0.63 |
01/31 | 1,735 | 1,765 | 1,720 | 1,755 | +1.45% | 159,600 | 742億9378万 | +5.03% | 15.74 | 0.63 |
01/30 | 1,710 | 1,740 | 1,705 | 1,730 | +1.76% | 93,200 | 732億3546万 | +4.22% | 15.52 | 0.62 |
01/29 | 1,675 | 1,720 | 1,670 | 1,700 | +0.89% | 130,000 | 719億6548万 | +3.16% | 15.25 | 0.61 |
01/28 | 1,720 | 1,720 | 1,680 | 1,685 | -1.46% | 197,200 | 713億3049万 | +3% | 15.11 | 0.6 |
01/25 | 1,700 | 1,720 | 1,695 | 1,710 | +0.88% | 116,600 | 723億8881万 | +5.23% | 15.34 | 0.61 |
01/24 | 1,685 | 1,730 | 1,680 | 1,695 | +0.59% | 138,000 | 717億5382万 | +5.21% | 15.2 | 0.61 |
01/23 | 1,675 | 1,695 | 1,665 | 1,685 | -0.3% | 192,200 | 713億3049万 | +5.44% | 15.11 | 0.6 |
01/22 | 1,705 | 1,710 | 1,665 | 1,690 | -1.17% | 167,800 | 715億4216万 | +6.62% | 15.16 | 0.61 |
01/21 | 1,740 | 1,745 | 1,705 | 1,710 | -1.72% | 140,400 | 723億8881万 | +8.85% | 15.34 | 0.61 |
01/18 | 1,735 | 1,745 | 1,730 | 1,740 | +2.35% | 134,000 | 736億5879万 | +11.83% | 15.61 | 0.62 |
01/17 | 1,715 | 1,725 | 1,685 | 1,700 | -1.16% | 199,400 | 719億6548万 | +10.39% | 15.25 | 0.61 |
01/16 | 1,745 | 1,745 | 1,705 | 1,720 | -0.86% | 176,600 | 728億1214万 | +12.79% | 15.43 | 0.62 |
01/15 | 1,735 | 1,745 | 1,725 | 1,735 | +0.58% | 140,600 | 734億4713万 | +14.9% | 15.56 | 0.62 |
01/11 | 1,725 | 1,750 | 1,720 | 1,725 | +1.47% | 180,000 | 730億2380万 | +15.31% | 15.47 | 0.62 |
01/10 | 1,690 | 1,710 | 1,680 | 1,700 | 0% | 179,600 | 719億6548万 | +14.79% | 15.25 | 0.61 |
01/09 | 1,670 | 1,710 | 1,665 | 1,700 | -0.58% | 127,600 | 719億6548万 | +15.8% | 15.25 | 0.61 |
01/08 | 1,705 | 1,720 | 1,675 | 1,710 | -0.58% | 184,600 | 723億8881万 | +17.69% | 15.34 | 0.61 |
01/07 | 1,715 | 1,730 | 1,680 | 1,720 | -0.29% | 257,400 | 728億1214万 | +19.44% | 15.43 | 0.62 |
01/04 | 1,685 | 1,735 | 1,680 | 1,725 | +2.68% | 225,600 | 730億2380万 | +20.97% | 15.47 | 0.62 |
2012 |
12/28 | 1,615 | 1,695 | 1,610 | 1,680 | +5% | 345,000 | - | +18.98% | - | - |
12/27 | 1,555 | 1,620 | 1,545 | 1,600 | +5.61% | 256,800 | - | +14.45% | - | - |
12/26 | 1,495 | 1,525 | 1,490 | 1,515 | +2.36% | 132,000 | - | +9.31% | - | - |
12/25 | 1,495 | 1,500 | 1,470 | 1,480 | +0.34% | 112,000 | - | +7.4% | - | - |
12/21 | 1,495 | 1,500 | 1,450 | 1,475 | -1.01% | 181,200 | - | +7.59% | - | - |
12/20 | 1,495 | 1,500 | 1,465 | 1,490 | +0.34% | 207,800 | - | +9.32% | - | - |
12/19 | 1,450 | 1,495 | 1,450 | 1,485 | +4.21% | 259,800 | - | +9.68% | - | - |
12/18 | 1,400 | 1,445 | 1,400 | 1,425 | +1.79% | 130,000 | - | +6.03% | - | - |
12/17 | 1,425 | 1,430 | 1,400 | 1,400 | -0.36% | 137,200 | - | +4.63% | - | - |
12/14 | 1,375 | 1,410 | 1,375 | 1,405 | +2.18% | 177,200 | - | +5.4% | - | - |
12/13 | 1,375 | 1,380 | 1,365 | 1,375 | +1.1% | 94,000 | - | +3.46% | - | - |
12/12 | 1,355 | 1,380 | 1,355 | 1,360 | +0.37% | 87,600 | - | +2.26% | - | - |
12/11 | 1,355 | 1,360 | 1,350 | 1,355 | +0.37% | 58,800 | - | +1.65% | - | - |
12/10 | 1,360 | 1,360 | 1,345 | 1,350 | +0.75% | 69,200 | - | +0.97% | - | - |
12/07 | 1,335 | 1,350 | 1,335 | 1,340 | 0% | 78,600 | - | 0% | - | - |
12/06 | 1,345 | 1,350 | 1,330 | 1,340 | +1.52% | 102,000 | - | -0.3% | - | - |
12/05 | 1,320 | 1,340 | 1,310 | 1,320 | -2.22% | 168,600 | - | -1.93% | - | - |
12/04 | 1,380 | 1,380 | 1,340 | 1,350 | -1.46% | 169,400 | - | +0.15% | - | - |
12/03 | 1,350 | 1,375 | 1,345 | 1,370 | +0.74% | 126,000 | - | +1.48% | - | - |
11/30 | 1,365 | 1,370 | 1,350 | 1,360 | 0% | 91,800 | - | +0.74% | - | - |
11/29 | 1,345 | 1,370 | 1,340 | 1,360 | +1.87% | 89,200 | - | +0.59% | - | - |
11/28 | 1,360 | 1,370 | 1,325 | 1,335 | -3.26% | 129,400 | - | -1.33% | - | - |
11/27 | 1,365 | 1,385 | 1,365 | 1,380 | 0% | 99,400 | - | +1.85% | - | - |
11/26 | 1,385 | 1,415 | 1,355 | 1,380 | +0.73% | 193,000 | - | +1.69% | - | - |
11/22 | 1,360 | 1,380 | 1,355 | 1,370 | +2.62% | 176,200 | - | +0.88% | - | - |
11/21 | 1,320 | 1,345 | 1,315 | 1,335 | +2.69% | 215,400 | - | -1.77% | - | - |
11/20 | 1,305 | 1,315 | 1,285 | 1,300 | 0% | 152,600 | - | -4.48% | - | - |
11/19 | 1,315 | 1,330 | 1,295 | 1,300 | -0.38% | 149,400 | - | -4.62% | - | - |
11/16 | 1,280 | 1,305 | 1,275 | 1,305 | +1.56% | 112,800 | - | -4.33% | - | - |
11/15 | 1,260 | 1,290 | 1,260 | 1,285 | +1.98% | 155,800 | - | -5.79% | - | - |
11/14 | 1,260 | 1,265 | 1,255 | 1,260 | +0.8% | 96,600 | - | -7.69% | - | - |
11/13 | 1,265 | 1,270 | 1,250 | 1,250 | -0.79% | 117,200 | - | -8.63% | - | - |
11/12 | 1,275 | 1,280 | 1,255 | 1,260 | -2.33% | 163,200 | - | -8.16% | - | - |
11/09 | 1,300 | 1,305 | 1,290 | 1,290 | -1.15% | 122,800 | - | -6.18% | - | - |
11/08 | 1,350 | 1,350 | 1,295 | 1,305 | -6.12% | 265,600 | - | -5.3% | - | - |
11/07 | 1,445 | 1,450 | 1,390 | 1,390 | -3.47% | 145,400 | - | +0.87% | - | - |
11/06 | 1,450 | 1,450 | 1,435 | 1,440 | -0.35% | 67,000 | - | +4.65% | - | - |
11/05 | 1,425 | 1,445 | 1,425 | 1,445 | +0.35% | 46,000 | - | +5.32% | - | - |
11/02 | 1,425 | 1,440 | 1,425 | 1,440 | +1.41% | 59,200 | - | +5.19% | - | - |
11/01 | 1,405 | 1,420 | 1,390 | 1,420 | +1.79% | 81,600 | - | +3.95% | - | - |
10/31 | 1,385 | 1,410 | 1,380 | 1,395 | +1.09% | 76,000 | - | +2.27% | - | - |
10/30 | 1,385 | 1,410 | 1,380 | 1,380 | -0.36% | 69,200 | - | +1.02% | - | - |