株価チャート
2012/07/13～2013/07/17
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 |
| 07/17 | 1,413 | 1,413 | 1,413 | 1,413 | -4.07% | 100 | 11億4453万 | -1.53% | 4.5 | 0.78 |
| 07/01 | 1,473 | 1,473 | 1,473 | 1,473 | +2.08% | 100 | 11億9313万 | +2.72% | 4.69 | 0.82 |
| 06/27 | 1,443 | 1,443 | 1,443 | 1,443 | +0.07% | 100 | 11億6883万 | +0.7% | 4.6 | 0.8 |
| 06/26 | 1,442 | 1,442 | 1,442 | 1,442 | +3.37% | 100 | 11億6802万 | +0.63% | 4.6 | 0.8 |
| 06/07 | 1,395 | 1,395 | 1,395 | 1,395 | -4.91% | 100 | 11億2995万 | -2.65% | 4.45 | 0.77 |
| 05/31 | 1,467 | 1,467 | 1,467 | 1,467 | +4.04% | 100 | 11億8827万 | +2.37% | 4.72 | 0.82 |
| 05/30 | 1,410 | 1,410 | 1,410 | 1,410 | -1.4% | 100 | 11億4210万 | -1.61% | 4.53 | 0.79 |
| 05/28 | 1,430 | 1,430 | 1,430 | 1,430 | +2.07% | 100 | 11億5830万 | -0.35% | 4.6 | 0.8 |
| 05/27 | 1,401 | 1,401 | 1,401 | 1,401 | 0% | 200 | 11億3481万 | -2.3% | 4.5 | 0.78 |
| 05/24 | 1,401 | 1,401 | 1,401 | 1,401 | -2.1% | 300 | 11億3481万 | -2.3% | 4.5 | 0.78 |
| 05/23 | 1,431 | 1,431 | 1,431 | 1,431 | -4.02% | 300 | 11億5911万 | -0.14% | 4.6 | 0.8 |
| 05/20 | 1,491 | 1,491 | 1,491 | 1,491 | +4.19% | 100 | 12億771万 | +4.12% | 4.79 | 0.83 |
| 05/15 | 1,433 | 1,433 | 1,431 | 1,431 | -0.35% | 400 | 11億5911万 | +0.21% | 4.6 | 0.8 |
| 05/09 | 1,436 | 1,436 | 1,436 | 1,436 | +0.35% | 200 | 11億6316万 | +0.77% | 4.62 | 0.8 |
| 05/08 | 1,431 | 1,431 | 1,431 | 1,431 | -0.07% | 100 | 11億5911万 | +0.56% | 4.6 | 0.8 |
| 05/07 | 1,432 | 1,432 | 1,432 | 1,432 | +0.07% | 100 | 11億5992万 | +0.42% | 4.6 | 0.8 |
| 04/30 | 1,431 | 1,431 | 1,431 | 1,431 | 0% | 200 | 11億5911万 | +0.49% | 4.6 | 0.8 |
| 04/26 | 1,445 | 1,445 | 1,431 | 1,431 | -0.28% | 200 | 11億5911万 | +0.63% | 4.6 | 0.8 |
| 04/23 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 100 | 11億6235万 | +0.91% | 4.61 | 0.8 |
| 04/22 | 1,435 | 1,435 | 1,435 | 1,435 | +1.77% | 500 | 11億6235万 | +0.84% | 4.61 | 0.8 |
| 04/16 | 1,424 | 1,424 | 1,410 | 1,410 | +0.36% | 500 | 11億4210万 | -0.98% | 4.53 | 0.79 |
| 04/15 | 1,425 | 1,425 | 1,405 | 1,405 | +0.72% | 600 | 11億3805万 | -1.47% | 4.52 | 0.79 |
| 04/12 | 1,401 | 1,402 | 1,375 | 1,395 | -7% | 1,800 | 11億2995万 | -2.24% | 4.48 | 0.78 |
| 04/10 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 12億1500万 | +4.9% | 4.82 | 0.84 |
| 04/09 | 1,500 | 1,500 | 1,500 | 1,500 | +7.22% | 100 | 12億1500万 | +5.12% | 4.82 | 0.84 |
| 04/08 | 1,360 | 1,399 | 1,360 | 1,399 | -3.52% | 200 | 11億3319万 | -1.76% | 4.5 | 0.78 |
| 04/05 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 100 | 11億7450万 | +1.68% | 4.66 | 0.81 |
| 04/04 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 300 | 11億6640万 | +1.12% | 4.63 | 0.81 |
| 04/01 | 1,450 | 1,450 | 1,450 | 1,450 | +3.94% | 100 | 11億7450万 | +1.68% | 4.66 | 0.81 |
| 03/29 | 1,401 | 1,401 | 1,395 | 1,395 | -4.45% | 500 | 11億2995万 | -2.17% | 4.48 | 0.78 |
| 03/27 | 1,460 | 1,461 | 1,460 | 1,460 | 0% | 600 | 11億8260万 | +2.17% | 4.69 | 0.82 |
| 03/26 | 1,490 | 1,490 | 1,460 | 1,460 | +5.04% | 300 | 11億8260万 | +2.17% | 4.69 | 0.82 |
| 03/18 | 1,390 | 1,390 | 1,390 | 1,390 | -1.07% | 100 | 11億2590万 | -2.59% | 4.47 | 0.78 |
| 03/15 | 1,405 | 1,405 | 1,405 | 1,405 | +1.08% | 100 | 11億3805万 | -1.68% | 4.52 | 0.79 |
| 03/08 | 1,390 | 1,390 | 1,390 | 1,390 | -1.14% | 100 | 11億2590万 | -2.87% | 4.47 | 0.78 |
| 03/05 | 1,406 | 1,406 | 1,406 | 1,406 | +2.18% | 100 | 11億3886万 | -1.61% | 4.52 | 0.79 |
| 03/04 | 1,376 | 1,376 | 1,376 | 1,376 | +0.15% | 100 | 11億1456万 | -3.78% | 4.42 | 0.77 |
| 02/28 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 100 | 11億1294万 | -3.98% | 4.22 | 0.93 |
| 02/27 | 1,498 | 1,498 | 1,374 | 1,374 | -8.4% | 600 | 11億1294万 | -3.85% | 4.22 | 0.93 |
| 02/26 | 1,500 | 1,500 | 1,500 | 1,500 | +7.14% | 200 | 12億1500万 | +5.26% | 4.6 | 1.02 |
| 02/25 | 1,400 | 1,400 | 1,400 | 1,400 | +1.89% | 100 | 11億3400万 | -1.34% | 4.3 | 0.95 |
| 02/22 | 1,374 | 1,374 | 1,374 | 1,374 | -4.18% | 100 | 11億1294万 | -3.31% | 4.22 | 0.93 |
| 02/08 | 1,436 | 1,436 | 1,434 | 1,434 | -1.58% | 200 | 11億6154万 | +0.84% | 4.4 | 0.97 |
| 02/07 | 1,457 | 1,457 | 1,457 | 1,457 | 0% | 100 | 11億8017万 | +2.46% | 4.47 | 0.99 |
| 02/06 | 1,457 | 1,457 | 1,457 | 1,457 | +0.62% | 100 | 11億8017万 | +2.61% | 4.47 | 0.99 |
| 01/31 | 1,448 | 1,448 | 1,448 | 1,448 | -0.14% | 100 | 11億7288万 | +2.33% | 4.44 | 0.98 |
| 01/29 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 11億7450万 | +2.91% | 4.45 | 0.99 |
| 01/28 | 1,450 | 1,450 | 1,450 | 1,450 | +1.54% | 100 | 11億7450万 | +3.42% | 4.45 | 0.99 |
| 01/23 | 1,428 | 1,428 | 1,428 | 1,428 | +0.42% | 100 | 11億5668万 | +1.85% | 4.38 | 0.97 |
| 01/15 | 1,402 | 1,422 | 1,402 | 1,422 | -1.93% | 200 | 11億5182万 | +1.35% | 4.36 | 0.97 |
| 01/09 | 1,450 | 1,450 | 1,450 | 1,450 | +2.11% | 100 | 11億7450万 | +3.42% | 4.45 | 0.99 |
| 2012 |
| 12/28 | 1,420 | 1,420 | 1,420 | 1,420 | -4.05% | 300 | - | +1.36% | - | - |
| 12/27 | 1,480 | 1,480 | 1,480 | 1,480 | +1.37% | 200 | - | +5.56% | - | - |
| 12/26 | 1,460 | 1,460 | 1,460 | 1,460 | +0.34% | 100 | - | +4.51% | - | - |
| 12/18 | 1,454 | 1,455 | 1,453 | 1,455 | -0.34% | 800 | - | +4.6% | - | - |
| 12/10 | 1,450 | 1,460 | 1,450 | 1,460 | +3.47% | 700 | - | +5.49% | - | - |
| 12/07 | 1,411 | 1,411 | 1,411 | 1,411 | -2.69% | 100 | - | +2.47% | - | - |
| 12/05 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 900 | - | +5.69% | - | - |
| 11/30 | 1,362 | 1,450 | 1,362 | 1,450 | +8.86% | 500 | 11億7450万 | +5.84% | 4.45 | 0.99 |
| 11/29 | 1,332 | 1,332 | 1,332 | 1,332 | -8.14% | 100 | - | -2.35% | - | - |
| 11/28 | 1,450 | 1,450 | 1,450 | 1,450 | +4.47% | 200 | - | +5.92% | - | - |
| 11/27 | 1,388 | 1,388 | 1,388 | 1,388 | +4.36% | 100 | - | +1.61% | - | - |
| 11/26 | 1,330 | 1,330 | 1,330 | 1,330 | +4.72% | 100 | - | -2.35% | - | - |
| 11/20 | 1,270 | 1,270 | 1,270 | 1,270 | -6.27% | 100 | - | -6.69% | - | - |
| 11/01 | 1,362 | 1,362 | 1,355 | 1,355 | -6.55% | 200 | - | -0.51% | - | - |
| 10/31 | 1,450 | 1,450 | 1,450 | 1,450 | +3.2% | 100 | - | +6.7% | - | - |
| 10/30 | 1,400 | 1,405 | 1,400 | 1,405 | -0.92% | 500 | - | +3.92% | - | - |
| 10/29 | 1,418 | 1,418 | 1,418 | 1,418 | 0% | 100 | - | +5.19% | - | - |
| 10/26 | 1,418 | 1,418 | 1,418 | 1,418 | +7.59% | 100 | - | +5.43% | - | - |
| 10/25 | 1,301 | 1,318 | 1,275 | 1,318 | +1.31% | 400 | - | -1.79% | - | - |
| 10/23 | 1,301 | 1,301 | 1,301 | 1,301 | +2.36% | 200 | - | -3.06% | - | - |
| 10/22 | 1,271 | 1,271 | 1,271 | 1,271 | -12.34% | 200 | - | -5.22% | - | - |
| 10/19 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 500 | - | +8.13% | - | - |
| 10/17 | 1,400 | 1,450 | 1,400 | 1,450 | +3.57% | 600 | - | +8.78% | - | - |
| 10/01 | 1,400 | 1,400 | 1,400 | 1,400 | -2.91% | 100 | - | +5.74% | - | - |
| 09/28 | 1,442 | 1,442 | 1,442 | 1,442 | 0% | 100 | - | +9.74% | - | - |
| 09/27 | 1,442 | 1,442 | 1,442 | 1,442 | +6.03% | 100 | - | +10.75% | - | - |
| 09/26 | 1,360 | 1,360 | 1,360 | 1,360 | +4.62% | 100 | - | +5.18% | - | - |
| 09/25 | 1,300 | 1,300 | 1,300 | 1,300 | +2.36% | 200 | - | +1.01% | - | - |
| 09/24 | 1,270 | 1,270 | 1,270 | 1,270 | -2.31% | 200 | - | -1.09% | - | - |
| 09/18 | 1,280 | 1,300 | 1,280 | 1,300 | +1.4% | 200 | - | +1.48% | - | - |
| 09/14 | 1,282 | 1,282 | 1,282 | 1,282 | -8.43% | 100 | - | +0.39% | - | - |
| 08/31 | 1,400 | 1,400 | 1,400 | 1,400 | +7.69% | 100 | 11億3400万 | +9.89% | 4.3 | 0.95 |
| 08/30 | 1,300 | 1,300 | 1,300 | 1,300 | -10.34% | 100 | - | +2.77% | - | - |
| 08/28 | 1,450 | 1,450 | 1,450 | 1,450 | +4.32% | 100 | - | +15.08% | - | - |
| 08/27 | 1,390 | 1,390 | 1,390 | 1,390 | +7.75% | 100 | - | +11.2% | - | - |
| 08/24 | 1,290 | 1,290 | 1,290 | 1,290 | +0.39% | 100 | - | +3.86% | - | - |
| 08/23 | 1,330 | 1,350 | 1,285 | 1,285 | -1.15% | 500 | - | +3.8% | - | - |
| 08/21 | 1,300 | 1,300 | 1,300 | 1,300 | +1.17% | 100 | - | +5.35% | - | - |
| 08/16 | 1,284 | 1,285 | 1,284 | 1,285 | +0.39% | 200 | - | +4.56% | - | - |
| 08/15 | 1,280 | 1,280 | 1,280 | 1,280 | -0.78% | 100 | - | +4.49% | - | - |
| 08/10 | 1,300 | 1,350 | 1,290 | 1,290 | -4.44% | 600 | - | +5.56% | - | - |
| 08/08 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | +10.84% | - | - |
| 08/01 | 1,300 | 1,350 | 1,300 | 1,350 | +3.85% | 500 | - | +11.57% | - | - |
| 07/31 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | +8.06% | - | - |
| 07/30 | 1,250 | 1,300 | 1,250 | 1,300 | +3.17% | 400 | - | +8.42% | - | - |
| 07/27 | 1,260 | 1,260 | 1,260 | 1,260 | +0.8% | 100 | - | +5.62% | - | - |
| 07/26 | 1,250 | 1,250 | 1,250 | 1,250 | +1.63% | 100 | - | +4.95% | - | - |
| 07/25 | 1,195 | 1,230 | 1,195 | 1,230 | +8.37% | 1,000 | - | +3.45% | - | - |
| 07/13 | 1,135 | 1,135 | 1,135 | 1,135 | -2.16% | 400 | - | -4.46% | - | - |
