株価チャート
2012/09/18~2013/02/15
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 | 9/1, 株式併合 10→1 |
2013 |
02/15 | 1,950 | 1,950 | 1,910 | 1,930 | -1.53% | 2,100 | 49億6564万 | -4.27% | 222.23 | 0.54 |
02/14 | 1,950 | 2,010 | 1,950 | 1,960 | +0.51% | 2,200 | 50億4282万 | -2.87% | 225.68 | 0.55 |
02/13 | 1,990 | 2,000 | 1,950 | 1,950 | -2.5% | 2,400 | 50億1709万 | -3.47% | 224.53 | 0.55 |
02/12 | 2,030 | 2,050 | 2,000 | 2,000 | -0.5% | 3,500 | 51億4574万 | -1.19% | 230.29 | 0.56 |
02/08 | 2,010 | 2,030 | 2,010 | 2,010 | 0% | 1,100 | 51億7147万 | -0.69% | 231.44 | 0.57 |
02/07 | 2,010 | 2,020 | 2,010 | 2,010 | -0.5% | 1,000 | 51億7147万 | -0.69% | 231.44 | 0.57 |
02/06 | 2,030 | 2,050 | 2,020 | 2,020 | +0.5% | 2,100 | 51億9720万 | -0.25% | 232.59 | 0.57 |
02/05 | 2,010 | 2,040 | 2,010 | 2,010 | -0.99% | 3,500 | 51億7147万 | -0.74% | 231.44 | 0.57 |
02/04 | 2,020 | 2,050 | 2,020 | 2,030 | +0.5% | 1,700 | 52億2292万 | +0.25% | 233.74 | 0.57 |
02/01 | 2,030 | 2,040 | 2,020 | 2,020 | -0.49% | 1,200 | 51億9720万 | -0.2% | 232.59 | 0.57 |
01/31 | 2,040 | 2,040 | 2,020 | 2,030 | -0.98% | 1,600 | 52億2292万 | +0.3% | 233.74 | 0.57 |
01/30 | 2,060 | 2,060 | 2,020 | 2,050 | +0.49% | 2,100 | 52億7438万 | +1.18% | 236.04 | 0.58 |
01/29 | 2,060 | 2,060 | 2,030 | 2,040 | -0.49% | 1,900 | 52億4865万 | +0.69% | 234.89 | 0.57 |
01/28 | 2,090 | 2,090 | 2,040 | 2,050 | 0% | 1,800 | 52億7438万 | +1.28% | 236.04 | 0.58 |
01/25 | 2,070 | 2,070 | 2,030 | 2,050 | +0.49% | 2,400 | 52億7438万 | +1.43% | 236.04 | 0.58 |
01/24 | 2,090 | 2,090 | 2,040 | 2,040 | -0.97% | 4,200 | 52億4865万 | +1.09% | 234.89 | 0.57 |
01/23 | 2,080 | 2,090 | 2,060 | 2,060 | +0.98% | 4,400 | 53億11万 | +2.23% | 237.19 | 0.58 |
01/22 | 2,050 | 2,060 | 2,040 | 2,040 | -0.49% | 4,600 | 52億4865万 | +1.44% | 234.89 | 0.57 |
01/21 | 2,050 | 2,070 | 2,040 | 2,050 | +0.99% | 4,300 | 52億7438万 | +1.99% | 236.04 | 0.58 |
01/18 | 2,010 | 2,050 | 2,000 | 2,030 | +1.5% | 5,900 | 52億2292万 | +1.15% | 233.74 | 0.57 |
01/17 | 2,000 | 2,010 | 1,990 | 2,000 | +0.5% | 17,600 | 51億4574万 | -0.3% | 230.29 | 0.56 |
01/16 | 2,010 | 2,010 | 1,980 | 1,990 | -1% | 2,800 | 51億2001万 | -0.9% | 229.13 | 0.56 |
01/15 | 2,010 | 2,010 | 1,990 | 2,010 | -0.99% | 17,700 | 51億7147万 | +0.15% | 231.44 | 0.57 |
01/11 | 2,030 | 2,030 | 2,010 | 2,030 | +2.01% | 4,400 | 52億2292万 | +1.2% | 233.74 | 0.57 |
01/10 | 1,990 | 2,000 | 1,980 | 1,990 | 0% | 2,400 | 51億2001万 | -0.7% | 229.13 | 0.56 |
01/09 | 1,940 | 2,000 | 1,940 | 1,990 | -1% | 4,100 | 51億2001万 | -0.7% | 229.13 | 0.56 |
01/08 | 2,050 | 2,050 | 2,000 | 2,010 | -0.99% | 2,700 | 51億7147万 | +0.2% | 231.44 | 0.57 |
01/07 | 2,040 | 2,050 | 2,010 | 2,030 | +1% | 4,300 | 52億2292万 | +1.15% | 233.74 | 0.57 |
01/04 | 2,020 | 2,030 | 2,000 | 2,010 | 0% | 5,700 | 51億7147万 | +0.3% | 231.44 | 0.57 |
2012 |
12/28 | 2,000 | 2,010 | 1,990 | 2,010 | -0.99% | 1,200 | - | +0.4% | - | - |
12/27 | 2,030 | 2,040 | 2,030 | 2,030 | +0.5% | 2,200 | - | +1.6% | - | - |
12/26 | 2,030 | 2,030 | 1,980 | 2,020 | 0% | 2,200 | - | +1.51% | - | - |
12/25 | 2,020 | 2,020 | 1,950 | 2,020 | +0.5% | 3,400 | - | +1.87% | - | - |
12/21 | 2,050 | 2,050 | 1,970 | 2,010 | -0.5% | 1,800 | - | +1.77% | - | - |
12/20 | 2,060 | 2,060 | 2,000 | 2,020 | -1.94% | 2,500 | - | +2.64% | - | - |
12/19 | 2,010 | 2,070 | 2,010 | 2,060 | 0% | 2,300 | - | +5.16% | - | - |
12/18 | 2,100 | 2,140 | 1,860 | 2,060 | +4.04% | 25,100 | - | +5.59% | - | - |
12/17 | 2,030 | 2,030 | 1,980 | 1,980 | -0.5% | 900 | - | +2.01% | - | - |
12/14 | 1,950 | 2,000 | 1,950 | 1,990 | +1.53% | 2,400 | - | +2.9% | - | - |
12/13 | 2,000 | 2,000 | 1,960 | 1,960 | -0.51% | 1,500 | - | +1.66% | - | - |
12/12 | 1,950 | 2,000 | 1,950 | 1,970 | +0.51% | 1,000 | - | +2.39% | - | - |
12/11 | 1,980 | 1,980 | 1,960 | 1,960 | -2.49% | 600 | - | +1.98% | - | - |
12/10 | 1,990 | 2,010 | 1,980 | 2,010 | +1.52% | 400 | - | +4.85% | - | - |
12/07 | 2,020 | 2,020 | 1,980 | 1,980 | -1.98% | 800 | - | +3.61% | - | - |
12/06 | 2,050 | 2,060 | 2,010 | 2,020 | -1.46% | 1,900 | - | +5.87% | - | - |
12/05 | 1,960 | 2,050 | 1,960 | 2,050 | +4.59% | 1,900 | - | +7.72% | - | - |
12/04 | 1,970 | 1,970 | 1,940 | 1,960 | -0.51% | 500 | - | +3.38% | - | - |
12/03 | 1,980 | 1,980 | 1,940 | 1,970 | -0.51% | 1,100 | - | +4.07% | - | - |
11/30 | 2,030 | 2,030 | 1,960 | 1,980 | -1% | 1,900 | 50億9428万 | +4.76% | 227.98 | 0.56 |
11/29 | 2,030 | 2,040 | 2,000 | 2,000 | -2.44% | 1,800 | - | +5.99% | - | - |
11/28 | 2,050 | 2,060 | 2,000 | 2,050 | +1.49% | 4,700 | - | +8.87% | - | - |
11/27 | 2,020 | 2,050 | 1,990 | 2,020 | +2.54% | 2,800 | - | +7.56% | - | - |
11/26 | 2,000 | 2,010 | 1,950 | 1,970 | +0.51% | 2,200 | - | +5.07% | - | - |
11/22 | 1,940 | 1,990 | 1,910 | 1,960 | +3.16% | 4,400 | - | +4.59% | - | - |
11/21 | 1,840 | 1,900 | 1,840 | 1,900 | +3.26% | 1,100 | - | +1.55% | - | - |
11/20 | 1,890 | 1,920 | 1,830 | 1,840 | 0% | 2,000 | - | -1.71% | - | - |
11/19 | 1,820 | 1,880 | 1,820 | 1,840 | +1.66% | 1,100 | - | -1.92% | - | - |
11/16 | 1,810 | 1,820 | 1,810 | 1,810 | -1.63% | 1,200 | - | -3.72% | - | - |
11/15 | 1,800 | 1,840 | 1,800 | 1,840 | +2.22% | 800 | - | -2.65% | - | - |
11/14 | 1,810 | 1,820 | 1,790 | 1,800 | -3.23% | 2,100 | - | -5.26% | - | - |
11/13 | 1,860 | 1,860 | 1,860 | 1,860 | +2.76% | 200 | - | -2.67% | - | - |
11/12 | 1,790 | 1,850 | 1,790 | 1,810 | 0% | 1,100 | - | -5.73% | - | - |
11/09 | 1,810 | 1,810 | 1,810 | 1,810 | -1.63% | 800 | - | -6.22% | - | - |
11/08 | 1,860 | 1,860 | 1,840 | 1,840 | -1.08% | 800 | - | -5.2% | - | - |
11/07 | 1,860 | 1,860 | 1,850 | 1,860 | -2.11% | 400 | - | -4.62% | - | - |
11/06 | 1,830 | 1,900 | 1,830 | 1,900 | +3.26% | 800 | - | -2.86% | - | - |
11/05 | 1,830 | 1,850 | 1,830 | 1,840 | -1.6% | 1,100 | - | -6.12% | - | - |
11/02 | 1,860 | 1,890 | 1,860 | 1,870 | -1.06% | 1,500 | - | -4.98% | - | - |
11/01 | 1,920 | 1,920 | 1,880 | 1,890 | -0.53% | 700 | - | -4.21% | - | - |
10/31 | 1,920 | 1,920 | 1,870 | 1,900 | +1.6% | 1,000 | - | -3.89% | - | - |
10/30 | 1,890 | 1,890 | 1,860 | 1,870 | -1.58% | 2,700 | - | -5.46% | - | - |
10/29 | 1,900 | 1,900 | 1,890 | 1,900 | 0% | 1,500 | - | -4.14% | - | - |
10/26 | 1,900 | 1,920 | 1,900 | 1,900 | 0% | 600 | - | -4.14% | - | - |
10/25 | 1,890 | 1,910 | 1,890 | 1,900 | +0.53% | 1,100 | - | -4.04% | - | - |
10/24 | 1,870 | 1,900 | 1,870 | 1,890 | -1.56% | 900 | - | -4.4% | - | - |
10/23 | 1,920 | 1,950 | 1,910 | 1,920 | -1.54% | 1,900 | - | -2.74% | - | - |
10/22 | 1,990 | 1,990 | 1,860 | 1,950 | +0.52% | 6,400 | - | -0.91% | - | - |
10/19 | 1,880 | 1,950 | 1,810 | 1,940 | +2.11% | 4,200 | - | -1.07% | - | - |
10/18 | 1,930 | 1,940 | 1,880 | 1,900 | -1.04% | 6,800 | - | -2.76% | - | - |
10/17 | 1,950 | 1,970 | 1,920 | 1,920 | -1.03% | 7,300 | - | -1.54% | - | - |
10/16 | 1,970 | 1,980 | 1,940 | 1,940 | -0.51% | 5,100 | - | -0.21% | - | - |
10/15 | 2,040 | 2,040 | 1,900 | 1,950 | -4.88% | 16,800 | - | +0.62% | - | - |
10/12 | 2,130 | 2,130 | 2,050 | 2,050 | -2.38% | 12,000 | - | +6.11% | - | - |
10/11 | 2,100 | 2,170 | 2,090 | 2,100 | +1.94% | 22,500 | - | +9.26% | - | - |
10/10 | 2,090 | 2,090 | 2,050 | 2,060 | -1.44% | 6,800 | - | +8.08% | - | - |
10/09 | 2,100 | 2,100 | 2,060 | 2,090 | +1.95% | 6,800 | - | +10.47% | - | - |
10/05 | 2,090 | 2,100 | 2,010 | 2,050 | -2.38% | 7,700 | - | +9.22% | - | - |
10/04 | 2,070 | 2,110 | 2,070 | 2,100 | +1.45% | 8,800 | - | +12.66% | - | - |
10/03 | 1,990 | 2,070 | 1,990 | 2,070 | +4.02% | 7,600 | - | +12.01% | - | - |
10/02 | 2,000 | 2,010 | 1,990 | 1,990 | -1.49% | 3,900 | - | +8.68% | - | - |
10/01 | 2,030 | 2,030 | 2,010 | 2,020 | -0.49% | 3,500 | - | +10.99% | - | - |
09/28 | 1,960 | 2,030 | 1,950 | 2,030 | +2.01% | 4,600 | - | +12.28% | - | - |
09/27 | 2,040 | 2,040 | 1,970 | 1,990 | 0% | 13,100 | - | +10.56% | - | - |
09/26 | 1,950 | 2,020 | 1,940 | 1,990 | +2.58% | 16,200 | - | +10.99% | - | - |
09/25 | 1,900 | 1,940 | 1,870 | 1,940 | -0.51% | 9,500 | - | +8.44% | - | - |
09/24 | 1,920 | 2,150 | 1,910 | 1,950 | +2.63% | 101,900 | - | +9.43% | - | - |
09/21 | 1,840 | 1,900 | 1,840 | 1,900 | +2.15% | 5,400 | - | +7.1% | - | - |
09/20 | 1,810 | 1,860 | 1,810 | 1,860 | +1.64% | 4,500 | - | +5.32% | - | - |
09/19 | 1,800 | 1,840 | 1,800 | 1,830 | +1.67% | 3,000 | - | +4.1% | - | - |
09/18 | 1,800 | 1,820 | 1,780 | 1,800 | +0.56% | 2,800 | - | +2.74% | - | - |