株価チャート
2012/07/25~2013/02/18
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 | 10/1, 株式併合 5→1 |
2013 |
02/18 | 2,195 | 2,195 | 2,195 | 2,195 | +3.54% | 200 | 56億371万 | +0.92% | 6.88 | 0.7 |
02/15 | 2,155 | 2,155 | 2,120 | 2,120 | -2.53% | 1,200 | 54億1224万 | -2.17% | 6.64 | 0.68 |
02/13 | 2,180 | 2,180 | 2,175 | 2,175 | -1.14% | 1,200 | 55億5265万 | +0.6% | 6.81 | 0.7 |
02/12 | 2,235 | 2,235 | 2,200 | 2,200 | -1.35% | 3,000 | 56億1648万 | +2.23% | 6.89 | 0.71 |
02/08 | 2,245 | 2,245 | 2,230 | 2,230 | -0.89% | 600 | 56億9307万 | +4.11% | 6.99 | 0.72 |
02/07 | 2,245 | 2,250 | 2,245 | 2,250 | +1.12% | 400 | 57億4412万 | +5.73% | 7.05 | 0.72 |
02/06 | 2,245 | 2,250 | 2,225 | 2,225 | -0.67% | 1,600 | 56億8030万 | +5.25% | 6.97 | 0.71 |
02/05 | 2,250 | 2,250 | 2,240 | 2,240 | 0% | 2,400 | 57億1859万 | +6.62% | 7.02 | 0.72 |
02/04 | 2,220 | 2,245 | 2,220 | 2,240 | +1.36% | 3,400 | 57億1859万 | +7.28% | 7.02 | 0.72 |
02/01 | 2,200 | 2,210 | 2,200 | 2,210 | +0.68% | 800 | 56億4201万 | +6.51% | 6.92 | 0.71 |
01/31 | 2,190 | 2,200 | 2,190 | 2,195 | +0.92% | 1,000 | 56億371万 | +6.4% | 6.88 | 0.7 |
01/30 | 2,175 | 2,175 | 2,175 | 2,175 | 0% | 800 | 55億5265万 | +5.99% | 6.81 | 0.7 |
01/29 | 2,175 | 2,180 | 2,175 | 2,175 | 0% | 1,200 | 55億5265万 | +6.62% | 6.81 | 0.7 |
01/28 | 2,160 | 2,175 | 2,160 | 2,175 | +0.93% | 1,200 | 55億5265万 | +7.14% | 6.81 | 0.7 |
01/24 | 2,180 | 2,180 | 2,155 | 2,155 | -2.49% | 1,000 | 55億159万 | +6.68% | 6.75 | 0.69 |
01/22 | 2,195 | 2,210 | 2,175 | 2,210 | +1.61% | 1,200 | 56億4201万 | +10% | 6.92 | 0.71 |
01/21 | 2,200 | 2,200 | 2,175 | 2,175 | -0.91% | 3,800 | 55億5265万 | +8.91% | 6.81 | 0.7 |
01/18 | 2,195 | 2,195 | 2,195 | 2,195 | +0.69% | 200 | 56億371万 | +10.52% | 6.88 | 0.7 |
01/17 | 2,150 | 2,180 | 2,150 | 2,180 | +1.4% | 1,600 | 55億6542万 | +10.44% | 6.83 | 0.7 |
01/16 | 2,180 | 2,180 | 2,150 | 2,150 | -1.38% | 6,600 | 54億8883万 | +9.53% | 6.74 | 0.69 |
01/15 | 2,215 | 2,215 | 2,180 | 2,180 | +0.69% | 1,600 | 55億6542万 | +11.68% | 6.83 | 0.7 |
01/11 | 2,270 | 2,300 | 2,165 | 2,165 | +0.7% | 2,800 | 55億2712万 | +11.54% | 6.78 | 0.7 |
01/10 | 2,100 | 2,150 | 2,100 | 2,150 | +5.65% | 3,400 | 54億8883万 | +11.4% | 6.74 | 0.69 |
01/09 | 2,035 | 2,050 | 2,025 | 2,035 | +3.04% | 6,800 | 51億9524万 | +5.99% | 6.38 | 0.65 |
01/08 | 1,990 | 2,000 | 1,975 | 1,975 | -0.75% | 6,200 | 50億4206万 | +3.13% | 6.19 | 0.63 |
01/07 | 1,990 | 1,990 | 1,975 | 1,990 | 0% | 3,000 | 50億8036万 | +4.03% | 6.23 | 0.64 |
01/04 | 1,980 | 1,990 | 1,975 | 1,990 | +3.11% | 1,200 | 50億8036万 | +4.24% | 6.23 | 0.64 |
2012 |
12/28 | 1,920 | 1,950 | 1,900 | 1,930 | -1.03% | 4,200 | - | +1.31% | - | - |
12/27 | 1,925 | 1,950 | 1,910 | 1,950 | +2.9% | 3,600 | - | +2.47% | - | - |
12/26 | 1,905 | 1,915 | 1,895 | 1,895 | 0% | 1,200 | - | -0.32% | - | - |
12/25 | 1,895 | 1,895 | 1,880 | 1,895 | 0% | 1,800 | - | -0.32% | - | - |
12/21 | 1,900 | 1,900 | 1,875 | 1,895 | -0.79% | 3,000 | - | -0.37% | - | - |
12/20 | 1,920 | 1,920 | 1,895 | 1,910 | -0.52% | 4,400 | - | +0.42% | - | - |
12/19 | 1,925 | 1,935 | 1,920 | 1,920 | 0% | 3,400 | - | +1% | - | - |
12/18 | 1,915 | 1,920 | 1,915 | 1,920 | +1.05% | 1,200 | - | +1.16% | - | - |
12/17 | 1,900 | 1,900 | 1,895 | 1,900 | +0.26% | 3,400 | - | +0.21% | - | - |
12/14 | 1,900 | 1,900 | 1,895 | 1,895 | -1.3% | 1,400 | - | -0.05% | - | - |
12/13 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 200 | - | +1.27% | - | - |
12/12 | 1,915 | 1,920 | 1,915 | 1,920 | +1.59% | 400 | - | +1.27% | - | - |
12/11 | 1,900 | 1,915 | 1,890 | 1,890 | 0% | 1,800 | - | -0.26% | - | - |
12/10 | 1,925 | 1,945 | 1,890 | 1,890 | -0.53% | 8,400 | - | -0.32% | - | - |
12/07 | 1,900 | 1,925 | 1,900 | 1,900 | 0% | 600 | - | +0.21% | - | - |
12/06 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | +0.16% | - | - |
12/05 | 1,900 | 1,900 | 1,900 | 1,900 | +0.8% | 1,400 | - | +0.16% | - | - |
12/04 | 1,900 | 1,900 | 1,885 | 1,885 | -0.79% | 1,400 | - | -0.63% | - | - |
12/03 | 1,900 | 1,900 | 1,900 | 1,900 | +0.8% | 200 | - | +0.16% | - | - |
11/26 | 1,905 | 1,905 | 1,885 | 1,885 | -1.05% | 1,800 | - | -0.74% | - | - |
11/22 | 1,890 | 1,925 | 1,890 | 1,905 | -1.04% | 600 | - | +0.21% | - | - |
11/21 | 1,925 | 1,925 | 1,925 | 1,925 | +1.05% | 600 | - | +1.21% | - | - |
11/19 | 1,900 | 1,920 | 1,900 | 1,905 | +0.26% | 1,400 | - | +0.21% | - | - |
11/15 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 1,000 | - | 0% | - | - |
11/14 | 1,900 | 1,900 | 1,900 | 1,900 | +2.15% | 200 | - | 0% | - | - |
11/09 | 1,860 | 1,860 | 1,860 | 1,860 | -2.11% | 200 | - | -2.11% | - | - |
11/05 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 1,400 | - | -0.11% | - | - |
10/29 | 1,925 | 1,925 | 1,900 | 1,900 | -1.3% | 1,600 | - | -0.26% | - | - |
10/26 | 1,925 | 1,925 | 1,925 | 1,925 | +1.05% | 600 | - | +0.94% | - | - |
10/25 | 1,905 | 1,905 | 1,905 | 1,905 | +1.6% | 1,200 | - | -0.21% | - | - |
10/24 | 1,875 | 1,875 | 1,875 | 1,875 | +1.9% | 200 | - | -1.78% | - | - |
10/23 | 1,845 | 1,845 | 1,840 | 1,840 | -2.39% | 1,000 | - | -3.82% | - | - |
10/22 | 1,885 | 1,885 | 1,885 | 1,885 | -0.26% | 200 | - | -1.77% | - | - |
10/19 | 1,890 | 1,890 | 1,890 | 1,890 | -0.79% | 200 | - | -1.66% | - | - |
10/18 | 1,905 | 1,905 | 1,905 | 1,905 | 0% | 200 | - | -1.09% | - | - |
10/17 | 1,905 | 1,905 | 1,905 | 1,905 | 0% | 1,400 | - | -1.24% | - | - |
10/10 | 1,905 | 1,905 | 1,905 | 1,905 | 0% | 1,000 | - | -1.45% | - | - |
10/09 | 1,905 | 1,905 | 1,905 | 1,905 | 0% | 200 | - | -1.6% | - | - |
10/05 | 1,915 | 1,915 | 1,905 | 1,905 | 0% | 400 | - | -1.75% | - | - |
10/04 | 1,900 | 1,905 | 1,900 | 1,905 | +0.26% | 400 | - | -1.8% | - | - |
10/03 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 600 | - | -2.16% | - | - |
10/02 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | -2.21% | - | - |
09/27 | 1,875 | 1,900 | 1,875 | 1,900 | -2.06% | 600 | - | -2.26% | - | - |
09/26 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 600 | - | -0.26% | - | - |
09/25 | 1,940 | 1,940 | 1,940 | 1,940 | +0.78% | 400 | - | -0.26% | - | - |
09/24 | 1,915 | 1,925 | 1,915 | 1,925 | +1.32% | 1,000 | - | -0.98% | - | - |
09/21 | 1,895 | 1,900 | 1,895 | 1,900 | +0.26% | 400 | - | -2.41% | - | - |
09/20 | 1,890 | 1,895 | 1,890 | 1,895 | -0.26% | 400 | - | -2.87% | - | - |
09/19 | 1,890 | 1,900 | 1,890 | 1,900 | +1.06% | 1,200 | - | -2.76% | - | - |
09/18 | 1,860 | 1,895 | 1,860 | 1,880 | -1.57% | 7,000 | - | -3.93% | - | - |
09/14 | 1,955 | 1,955 | 1,900 | 1,910 | -3.29% | 2,400 | - | -2.65% | - | - |
09/13 | 1,975 | 1,975 | 1,975 | 1,975 | +1.28% | 400 | - | +0.51% | - | - |
09/12 | 1,975 | 1,975 | 1,950 | 1,950 | -1.27% | 1,000 | - | -0.76% | - | - |
09/11 | 1,975 | 1,975 | 1,975 | 1,975 | +2.6% | 200 | - | +0.46% | - | - |
09/04 | 1,975 | 1,975 | 1,925 | 1,925 | -2.53% | 800 | - | -2.09% | - | - |
09/03 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 1,200 | - | +0.2% | - | - |
08/31 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 200 | - | +0.2% | - | - |
08/30 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 400 | - | +0.2% | - | - |
08/28 | 1,975 | 1,975 | 1,975 | 1,975 | -0.75% | 200 | - | +0.2% | - | - |
08/27 | 1,995 | 1,995 | 1,990 | 1,990 | -0.5% | 800 | - | +1.02% | - | - |
08/22 | 2,000 | 2,000 | 2,000 | 2,000 | +1.01% | 200 | - | +1.68% | - | - |
08/20 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 1,200 | - | +0.87% | - | - |
08/17 | 1,975 | 1,980 | 1,975 | 1,980 | +2.59% | 400 | - | +1.07% | - | - |
08/13 | 1,955 | 1,955 | 1,930 | 1,930 | -1.28% | 2,000 | - | -1.33% | - | - |
08/10 | 1,955 | 1,955 | 1,955 | 1,955 | +1.3% | 200 | - | +0.1% | - | - |
08/07 | 1,995 | 1,995 | 1,930 | 1,930 | +0.26% | 400 | - | -1.03% | - | - |
08/03 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 200 | - | -1.13% | - | - |
08/02 | 1,920 | 1,925 | 1,920 | 1,925 | 0% | 600 | - | -0.98% | - | - |
08/01 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 200 | - | -0.77% | - | - |
07/30 | 1,955 | 1,955 | 1,925 | 1,925 | -3.75% | 400 | - | -0.62% | - | - |
07/27 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 2,000 | - | +3.31% | - | - |
07/26 | 1,975 | 2,000 | 1,975 | 2,000 | +1.27% | 1,800 | - | +3.52% | - | - |
07/25 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 200 | - | +2.44% | - | - |