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 10→1 |
| 2013 |
| 03/29 | 1,660 | 1,660 | 1,590 | 1,590 | -3.05% | 10,700 | 151億2084万 | -3.11% | 16.8 | 0.46 |
| 03/28 | 1,680 | 1,680 | 1,600 | 1,640 | -2.38% | 13,200 | 155億9633万 | +0.12% | 17.33 | 0.47 |
| 03/27 | 1,710 | 1,710 | 1,510 | 1,680 | -1.75% | 25,800 | 159億7673万 | +2.82% | 17.75 | 0.49 |
| 03/26 | 1,680 | 1,710 | 1,660 | 1,710 | +1.79% | 16,400 | 162億6203万 | +5.04% | 18.07 | 0.5 |
| 03/25 | 1,700 | 1,720 | 1,680 | 1,680 | -0.59% | 19,400 | 159億7673万 | +3.7% | 17.75 | 0.49 |
| 03/22 | 1,700 | 1,720 | 1,690 | 1,690 | -1.17% | 18,800 | 160億7183万 | +4.97% | 17.86 | 0.49 |
| 03/21 | 1,700 | 1,730 | 1,700 | 1,710 | +0.59% | 25,700 | 162億6203万 | +6.74% | 18.07 | 0.5 |
| 03/19 | 1,720 | 1,720 | 1,700 | 1,700 | 0% | 9,000 | 161億6693万 | +6.65% | 17.96 | 0.49 |
| 03/18 | 1,690 | 1,720 | 1,690 | 1,700 | -1.16% | 18,100 | 161億6693万 | +7.05% | 17.96 | 0.49 |
| 03/15 | 1,700 | 1,730 | 1,690 | 1,720 | +2.38% | 15,400 | 163億5713万 | +8.72% | 18.17 | 0.5 |
| 03/14 | 1,700 | 1,720 | 1,680 | 1,680 | -1.18% | 20,500 | 159億7673万 | +6.67% | 17.75 | 0.49 |
| 03/13 | 1,710 | 1,720 | 1,700 | 1,700 | -0.58% | 17,600 | 161億6693万 | +8.28% | 17.96 | 0.49 |
| 03/12 | 1,760 | 1,760 | 1,710 | 1,710 | -1.16% | 40,200 | 162億6203万 | +9.34% | 18.07 | 0.5 |
| 03/11 | 1,710 | 1,780 | 1,710 | 1,730 | +1.76% | 44,000 | 164億5223万 | +10.97% | 18.28 | 0.5 |
| 03/08 | 1,710 | 1,740 | 1,680 | 1,700 | -2.3% | 76,800 | 161億6693万 | +9.54% | 17.96 | 0.49 |
| 03/07 | 1,620 | 1,790 | 1,620 | 1,740 | +8.07% | 188,600 | 165億4733万 | +12.69% | 18.39 | 0.5 |
| 03/06 | 1,620 | 1,630 | 1,600 | 1,610 | +0.63% | 27,000 | 153億1104万 | +4.89% | 17.01 | 0.47 |
| 03/05 | 1,580 | 1,620 | 1,580 | 1,600 | +1.27% | 38,400 | 152億1594万 | +4.58% | 16.91 | 0.46 |
| 03/04 | 1,560 | 1,610 | 1,560 | 1,580 | +2.6% | 45,200 | 150億2574万 | +3.54% | 16.7 | 0.46 |
| 03/01 | 1,530 | 1,550 | 1,520 | 1,540 | 0% | 7,700 | 146億4534万 | +1.25% | 16.27 | 0.45 |
| 02/28 | 1,520 | 1,540 | 1,520 | 1,540 | +2.67% | 10,500 | 146億4534万 | +1.45% | 16.27 | 0.45 |
| 02/27 | 1,520 | 1,520 | 1,480 | 1,500 | -0.66% | 14,900 | 142億6494万 | -1.06% | 15.85 | 0.43 |
| 02/26 | 1,510 | 1,530 | 1,500 | 1,510 | -1.95% | 7,600 | 143億6004万 | -0.26% | 15.96 | 0.44 |
| 02/25 | 1,560 | 1,560 | 1,530 | 1,540 | +1.32% | 18,800 | 146億4534万 | +1.78% | 16.27 | 0.45 |
| 02/22 | 1,520 | 1,530 | 1,510 | 1,520 | -0.65% | 11,900 | 144億5514万 | +0.66% | 16.06 | 0.44 |
| 02/21 | 1,540 | 1,550 | 1,530 | 1,530 | -0.65% | 6,400 | 145億5024万 | +1.53% | 16.17 | 0.44 |
| 02/20 | 1,520 | 1,550 | 1,520 | 1,540 | +1.32% | 10,500 | 146億4534万 | +2.33% | 16.27 | 0.45 |
| 02/19 | 1,520 | 1,540 | 1,510 | 1,520 | +0.66% | 12,100 | 144億5514万 | +1.06% | 16.06 | 0.44 |
| 02/18 | 1,450 | 1,510 | 1,450 | 1,510 | +4.86% | 12,500 | 143億6004万 | +0.53% | 15.96 | 0.44 |
| 02/15 | 1,490 | 1,500 | 1,430 | 1,440 | -3.36% | 17,300 | 136億9434万 | -4% | 15.22 | 0.42 |
| 02/14 | 1,520 | 1,520 | 1,490 | 1,490 | -1.32% | 7,400 | 141億6984万 | -0.73% | 15.74 | 0.43 |
| 02/13 | 1,540 | 1,540 | 1,500 | 1,510 | -1.95% | 12,300 | 143億6004万 | +0.8% | 15.96 | 0.44 |
| 02/12 | 1,550 | 1,580 | 1,540 | 1,540 | 0% | 13,800 | 146億4534万 | +2.94% | 16.27 | 0.45 |
| 02/08 | 1,570 | 1,570 | 1,530 | 1,540 | -1.28% | 16,300 | 146億4534万 | +3.22% | 16.27 | 0.45 |
| 02/07 | 1,560 | 1,580 | 1,550 | 1,560 | +0.65% | 15,400 | 148億3554万 | +5.05% | 16.48 | 0.45 |
| 02/06 | 1,590 | 1,590 | 1,550 | 1,550 | -0.64% | 22,900 | 147億4044万 | +4.94% | 16.38 | 0.45 |
| 02/05 | 1,560 | 1,590 | 1,480 | 1,560 | -1.27% | 24,200 | 148億3554万 | +6.12% | 16.48 | 0.45 |
| 02/04 | 1,580 | 1,600 | 1,570 | 1,580 | +2.6% | 26,800 | 150億2574万 | +8.07% | 16.7 | 0.46 |
| 02/01 | 1,530 | 1,550 | 1,530 | 1,540 | +1.32% | 14,000 | 146億4534万 | +6.06% | 16.27 | 0.45 |
| 01/31 | 1,500 | 1,550 | 1,500 | 1,520 | +1.33% | 18,800 | 144億5514万 | +5.26% | 16.06 | 0.44 |
| 01/30 | 1,500 | 1,520 | 1,500 | 1,500 | 0% | 16,000 | 142億6494万 | +4.46% | 15.85 | 0.43 |
| 01/29 | 1,470 | 1,500 | 1,460 | 1,500 | +1.35% | 9,900 | 142億6494万 | +4.9% | 15.85 | 0.43 |
| 01/28 | 1,480 | 1,490 | 1,480 | 1,480 | +0.68% | 6,700 | 140億7474万 | +4.15% | 15.64 | 0.43 |
| 01/25 | 1,480 | 1,480 | 1,460 | 1,470 | 0% | 14,600 | 139億7964万 | +4.03% | 15.53 | 0.43 |
| 01/24 | 1,460 | 1,470 | 1,460 | 1,470 | 0% | 8,400 | 139億7964万 | +4.55% | 15.53 | 0.43 |
| 01/23 | 1,460 | 1,480 | 1,450 | 1,470 | 0% | 13,800 | 139億7964万 | +5% | 15.53 | 0.43 |
| 01/22 | 1,480 | 1,520 | 1,460 | 1,470 | -0.68% | 24,700 | 139億7964万 | +5.45% | 15.53 | 0.43 |
| 01/21 | 1,470 | 1,490 | 1,460 | 1,480 | +0.68% | 7,000 | 140億7474万 | +6.71% | 15.64 | 0.43 |
| 01/18 | 1,470 | 1,480 | 1,460 | 1,470 | +2.08% | 12,400 | 139億7964万 | +6.6% | 15.53 | 0.43 |
| 01/17 | 1,470 | 1,480 | 1,430 | 1,440 | -2.7% | 26,700 | 136億9434万 | +5.11% | 15.22 | 0.42 |
| 01/16 | 1,510 | 1,510 | 1,480 | 1,480 | -1.33% | 13,700 | 140億7474万 | +8.66% | 15.64 | 0.43 |
| 01/15 | 1,500 | 1,520 | 1,490 | 1,500 | +2.04% | 20,600 | 142億6494万 | +10.86% | 15.85 | 0.43 |
| 01/11 | 1,500 | 1,500 | 1,450 | 1,470 | -0.68% | 18,600 | 139億7964万 | +9.46% | 15.53 | 0.43 |
| 01/10 | 1,450 | 1,490 | 1,450 | 1,480 | +2.07% | 21,400 | 140億7474万 | +10.94% | 15.64 | 0.43 |
| 01/09 | 1,410 | 1,480 | 1,400 | 1,450 | +2.11% | 17,200 | 137億8944万 | +9.52% | 15.32 | 0.42 |
| 01/08 | 1,450 | 1,460 | 1,420 | 1,420 | -2.07% | 7,100 | 135億414万 | +7.9% | 15 | 0.41 |
| 01/07 | 1,490 | 1,500 | 1,440 | 1,450 | +0.69% | 24,600 | 137億8944万 | +10.86% | 15.32 | 0.42 |
| 01/04 | 1,400 | 1,460 | 1,390 | 1,440 | +5.11% | 32,800 | 136億9434万 | +10.77% | 15.22 | 0.42 |
| 2012 |
| 12/28 | 1,390 | 1,390 | 1,360 | 1,370 | 0% | 11,700 | - | +6.2% | - | - |
| 12/27 | 1,370 | 1,390 | 1,360 | 1,370 | +0.74% | 14,100 | - | +6.78% | - | - |
| 12/26 | 1,370 | 1,380 | 1,360 | 1,360 | 0% | 8,400 | - | +6.58% | - | - |
| 12/25 | 1,380 | 1,380 | 1,340 | 1,360 | +2.26% | 14,900 | - | +7.17% | - | - |
| 12/21 | 1,350 | 1,360 | 1,310 | 1,330 | -0.75% | 14,500 | - | +5.39% | - | - |
| 12/20 | 1,330 | 1,350 | 1,320 | 1,340 | 0% | 14,300 | - | +6.69% | - | - |
| 12/19 | 1,330 | 1,360 | 1,320 | 1,340 | +0.75% | 18,900 | - | +7.37% | - | - |
| 12/18 | 1,300 | 1,340 | 1,300 | 1,330 | +3.91% | 13,000 | - | +7.26% | - | - |
| 12/17 | 1,290 | 1,300 | 1,280 | 1,280 | 0% | 7,300 | - | +3.81% | - | - |
| 12/14 | 1,280 | 1,310 | 1,280 | 1,280 | -2.29% | 20,800 | - | +4.23% | - | - |
| 12/13 | 1,310 | 1,320 | 1,300 | 1,310 | 0% | 6,100 | - | +7.11% | - | - |
| 12/12 | 1,340 | 1,340 | 1,310 | 1,310 | 0% | 11,900 | - | +7.64% | - | - |
| 12/11 | 1,310 | 1,310 | 1,300 | 1,310 | 0% | 4,200 | - | +8.09% | - | - |
| 12/10 | 1,300 | 1,360 | 1,300 | 1,310 | +3.15% | 25,500 | - | +8.44% | - | - |
| 12/07 | 1,240 | 1,280 | 1,240 | 1,270 | +0.79% | 9,100 | - | +5.57% | - | - |
| 12/06 | 1,230 | 1,260 | 1,230 | 1,260 | +3.28% | 6,800 | - | +5.09% | - | - |
| 12/05 | 1,270 | 1,270 | 1,220 | 1,220 | -3.94% | 12,000 | - | +2.09% | - | - |
| 12/04 | 1,260 | 1,270 | 1,250 | 1,270 | +1.6% | 8,600 | - | +6.63% | - | - |
| 12/03 | 1,250 | 1,250 | 1,240 | 1,250 | +1.63% | 4,300 | - | +5.49% | - | - |
| 11/30 | 1,250 | 1,250 | 1,230 | 1,230 | -1.6% | 5,500 | - | +4.15% | - | - |
| 11/29 | 1,230 | 1,260 | 1,230 | 1,250 | +1.63% | 8,800 | - | +6.2% | - | - |
| 11/28 | 1,240 | 1,240 | 1,220 | 1,230 | -0.81% | 8,300 | - | +4.95% | - | - |
| 11/27 | 1,230 | 1,250 | 1,210 | 1,240 | +0.81% | 10,400 | - | +6.07% | - | - |
| 11/26 | 1,200 | 1,230 | 1,200 | 1,230 | +2.5% | 9,700 | - | +5.49% | - | - |
| 11/22 | 1,190 | 1,200 | 1,180 | 1,200 | +0.84% | 9,000 | - | +3.27% | - | - |
| 11/21 | 1,200 | 1,200 | 1,180 | 1,190 | 0% | 4,500 | - | +2.5% | - | - |
| 11/20 | 1,200 | 1,200 | 1,180 | 1,190 | -0.83% | 10,500 | - | +2.67% | - | - |
| 11/19 | 1,180 | 1,200 | 1,180 | 1,200 | +0.84% | 7,000 | - | +3.81% | - | - |
| 11/16 | 1,160 | 1,190 | 1,160 | 1,190 | +1.71% | 6,500 | - | +3.3% | - | - |
| 11/15 | 1,140 | 1,170 | 1,140 | 1,170 | +2.63% | 4,900 | - | +1.74% | - | - |
| 11/14 | 1,150 | 1,150 | 1,140 | 1,140 | -0.87% | 2,600 | - | -0.61% | - | - |
| 11/13 | 1,150 | 1,150 | 1,140 | 1,150 | +0.88% | 4,200 | - | +0.35% | - | - |
| 11/12 | 1,150 | 1,160 | 1,140 | 1,140 | -0.87% | 2,900 | - | -0.35% | - | - |
| 11/09 | 1,150 | 1,150 | 1,140 | 1,150 | -0.86% | 3,300 | - | +0.52% | - | - |
| 11/08 | 1,170 | 1,170 | 1,130 | 1,160 | -0.85% | 7,100 | - | +1.4% | - | - |
| 11/07 | 1,190 | 1,190 | 1,170 | 1,170 | -1.68% | 4,200 | - | +2.45% | - | - |
| 11/06 | 1,170 | 1,190 | 1,170 | 1,190 | 0% | 3,200 | - | +4.2% | - | - |
| 11/05 | 1,160 | 1,190 | 1,160 | 1,190 | 0% | 1,600 | - | +4.39% | - | - |
| 11/02 | 1,190 | 1,190 | 1,170 | 1,190 | +0.85% | 11,500 | - | +4.57% | - | - |
| 11/01 | 1,150 | 1,180 | 1,150 | 1,180 | +2.61% | 7,000 | - | +3.78% | - | - |
| 10/31 | 1,120 | 1,150 | 1,120 | 1,150 | +2.68% | 7,100 | - | +1.05% | - | - |
| 10/30 | 1,140 | 1,150 | 1,120 | 1,120 | -0.88% | 25,400 | - | -1.84% | - | - |
