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 | 2,975 | 2,995 | 2,820 | 2,885 | -1.54% | 424,200 | 1012億338万 | +21.27% | 13.24 | 0.86 |
03/28 | 2,960 | 3,015 | 2,860 | 2,930 | -0.85% | 568,600 | 1027億8194万 | +24.84% | 13.45 | 0.88 |
03/27 | 2,875 | 3,040 | 2,840 | 2,955 | +1.55% | 1,267,400 | 1036億5892万 | +27.65% | 13.56 | 0.88 |
03/26 | 2,800 | 3,135 | 2,755 | 2,910 | +2.65% | 4,722,200 | 1020億8036万 | +27.52% | 13.36 | 0.87 |
03/25 | 2,625 | 2,835 | 2,580 | 2,835 | +16.43% | 2,505,000 | 994億4942万 | +26.06% | 13.01 | 0.85 |
03/22 | 2,520 | 2,525 | 2,415 | 2,435 | -4.7% | 681,200 | 854億1775万 | +9.88% | 11.18 | 0.73 |
03/21 | 2,235 | 2,625 | 2,235 | 2,555 | +13.05% | 1,812,200 | 896億2725万 | +15.98% | 11.73 | 0.76 |
03/19 | 2,300 | 2,310 | 2,240 | 2,260 | -0.66% | 182,800 | 792億7890万 | +3.43% | 10.37 | 0.68 |
03/18 | 2,290 | 2,290 | 2,255 | 2,275 | -2.15% | 201,000 | 798億509万 | +4.55% | 10.44 | 0.68 |
03/15 | 2,310 | 2,380 | 2,305 | 2,325 | +1.09% | 408,800 | 815億5905万 | +7.29% | 10.67 | 0.69 |
03/14 | 2,300 | 2,325 | 2,255 | 2,300 | +0.44% | 264,600 | 806億8207万 | +6.58% | 10.56 | 0.69 |
03/13 | 2,250 | 2,305 | 2,235 | 2,290 | +1.78% | 259,400 | 803億3128万 | +6.31% | 10.51 | 0.68 |
03/12 | 2,315 | 2,330 | 2,250 | 2,250 | -1.32% | 312,400 | 789億2811万 | +4.55% | 10.33 | 0.67 |
03/11 | 2,205 | 2,305 | 2,205 | 2,280 | +3.17% | 345,600 | 799億8048万 | +5.9% | 10.47 | 0.68 |
03/08 | 2,190 | 2,250 | 2,160 | 2,210 | +3.51% | 409,800 | 775億2494万 | +2.65% | 10.14 | 0.66 |
03/07 | 2,200 | 2,200 | 2,135 | 2,135 | -3.61% | 239,600 | 748億9401万 | -1.07% | 9.8 | 0.64 |
03/06 | 2,250 | 2,255 | 2,190 | 2,215 | -0.23% | 196,000 | 777億34万 | +2.45% | 10.17 | 0.66 |
03/05 | 2,285 | 2,295 | 2,215 | 2,220 | -2.2% | 250,000 | 778億7573万 | +2.78% | 10.19 | 0.66 |
03/04 | 2,250 | 2,315 | 2,250 | 2,270 | +2.71% | 381,000 | 796億2969万 | +5.09% | 10.42 | 0.68 |
03/01 | 2,180 | 2,240 | 2,165 | 2,210 | +1.38% | 302,200 | 775億2494万 | +2.46% | 10.14 | 0.66 |
02/28 | 2,170 | 2,195 | 2,130 | 2,180 | +2.35% | 294,000 | 764億7257万 | +1.25% | 10.01 | 0.65 |
02/27 | 2,220 | 2,220 | 2,125 | 2,130 | -2.52% | 314,200 | 747億1861万 | -0.88% | 9.78 | 0.64 |
02/26 | 2,090 | 2,230 | 2,085 | 2,185 | +1.86% | 509,000 | 766億4796万 | +1.58% | 10.03 | 0.65 |
02/25 | 2,130 | 2,170 | 2,110 | 2,145 | +2.63% | 315,600 | 752億4480万 | -0.33% | 9.85 | 0.64 |
02/22 | 2,070 | 2,100 | 2,025 | 2,090 | -0.24% | 211,800 | 733億1544万 | -2.93% | 9.59 | 0.62 |
02/21 | 2,100 | 2,150 | 2,080 | 2,095 | -1.64% | 176,600 | 734億9084万 | -2.74% | 9.62 | 0.63 |
02/20 | 2,125 | 2,155 | 2,115 | 2,130 | +0.71% | 270,400 | 747億1861万 | -1.16% | 9.78 | 0.64 |
02/19 | 2,075 | 2,130 | 2,075 | 2,115 | +1.68% | 231,600 | 741億9242万 | -2.04% | 9.71 | 0.63 |
02/18 | 2,040 | 2,090 | 2,030 | 2,080 | +3.23% | 258,800 | 729億6465万 | -3.88% | 9.55 | 0.62 |
02/15 | 2,065 | 2,080 | 1,960 | 2,015 | -4.28% | 411,400 | 706億8451万 | -7.14% | 9.25 | 0.6 |
02/14 | 2,145 | 2,160 | 2,035 | 2,105 | -0.24% | 564,400 | 738億4163万 | -3.53% | 9.66 | 0.63 |
02/13 | 2,060 | 2,145 | 2,050 | 2,110 | +3.94% | 516,400 | 740億1703万 | -3.83% | 9.69 | 0.63 |
02/12 | 2,095 | 2,105 | 1,995 | 2,030 | -1.22% | 415,600 | 712億1069万 | -8.02% | 9.32 | 0.61 |
02/08 | 2,100 | 2,115 | 2,040 | 2,055 | -2.38% | 307,600 | 720億8767万 | -7.76% | 9.43 | 0.61 |
02/07 | 2,175 | 2,190 | 2,080 | 2,105 | -3.88% | 464,800 | 738億4163万 | -5.98% | 9.66 | 0.63 |
02/06 | 2,300 | 2,310 | 2,180 | 2,190 | -2.45% | 593,600 | 768億2336万 | -2.49% | 10.05 | 0.65 |
02/05 | 2,235 | 2,290 | 2,225 | 2,245 | -1.32% | 185,400 | 787億5271万 | -0.31% | 10.31 | 0.67 |
02/04 | 2,300 | 2,305 | 2,220 | 2,275 | 0% | 300,000 | 798億509万 | +1.43% | 10.44 | 0.68 |
02/01 | 2,375 | 2,380 | 2,275 | 2,275 | -2.78% | 417,800 | 798億509万 | +2.02% | 10.44 | 0.68 |
01/31 | 2,255 | 2,340 | 2,225 | 2,340 | +4.23% | 470,000 | 820億8523万 | +5.55% | 10.74 | 0.7 |
01/30 | 2,180 | 2,260 | 2,175 | 2,245 | +3.94% | 386,600 | 787億5271万 | +1.91% | 10.31 | 0.67 |
01/29 | 2,220 | 2,235 | 2,155 | 2,160 | -3.14% | 281,000 | 757億7098万 | -1.32% | 9.92 | 0.65 |
01/28 | 2,175 | 2,235 | 2,130 | 2,230 | +2.53% | 391,400 | 782億2653万 | +2.67% | 10.24 | 0.67 |
01/25 | 2,195 | 2,200 | 2,150 | 2,175 | +2.11% | 319,000 | 762億9717万 | +1.16% | 9.98 | 0.65 |
01/24 | 2,040 | 2,135 | 2,030 | 2,130 | +2.9% | 354,600 | 747億1861万 | +0.05% | 9.78 | 0.64 |
01/23 | 2,145 | 2,180 | 2,065 | 2,070 | -5.26% | 339,200 | 726億1386万 | -1.85% | 9.5 | 0.62 |
01/22 | 2,190 | 2,210 | 2,110 | 2,185 | -0.91% | 356,800 | 766億4796万 | +4.5% | 10.03 | 0.65 |
01/21 | 2,170 | 2,295 | 2,145 | 2,205 | +1.61% | 533,800 | 773億4955万 | +6.57% | 10.12 | 0.66 |
01/18 | 2,190 | 2,200 | 2,140 | 2,170 | +2.6% | 415,600 | 761億2178万 | +6.01% | 9.96 | 0.65 |
01/17 | 2,140 | 2,155 | 2,050 | 2,115 | -0.24% | 375,600 | 741億9242万 | +4.39% | 9.71 | 0.63 |
01/16 | 2,200 | 2,215 | 2,110 | 2,120 | -5.36% | 443,200 | 743億6782万 | +5.79% | 9.73 | 0.63 |
01/15 | 2,255 | 2,330 | 2,215 | 2,240 | +0.9% | 375,600 | 785億7732万 | +12.96% | 10.28 | 0.67 |
01/11 | 2,280 | 2,310 | 2,190 | 2,220 | -0.89% | 436,400 | 778億7573万 | +13.44% | 10.19 | 0.66 |
01/10 | 2,315 | 2,365 | 2,230 | 2,240 | -3.66% | 753,800 | 785億7732万 | +15.94% | 10.28 | 0.67 |
01/09 | 2,305 | 2,415 | 2,290 | 2,325 | -2.92% | 896,800 | 815億5905万 | +21.98% | 10.67 | 0.69 |
01/08 | 2,430 | 2,475 | 2,305 | 2,395 | -1.84% | 983,800 | 840億1459万 | +27.73% | 10.99 | 0.72 |
01/07 | 2,595 | 2,675 | 2,415 | 2,440 | -4.31% | 1,658,800 | 855億9315万 | +32.39% | 11.2 | 0.73 |
01/04 | 2,420 | 2,610 | 2,330 | 2,550 | +9.44% | 1,523,200 | 894億5186万 | +40.96% | 11.71 | 0.76 |
2012 |
12/28 | 2,245 | 2,340 | 2,160 | 2,330 | +1.97% | 699,000 | - | +31.64% | - | - |
12/27 | 2,400 | 2,530 | 2,265 | 2,285 | -1.72% | 1,196,800 | - | +31.4% | - | - |
12/26 | 2,045 | 2,355 | 2,040 | 2,325 | +14.53% | 1,646,200 | - | +35.89% | - | - |
12/25 | 1,985 | 2,040 | 1,960 | 2,030 | +4.37% | 451,000 | - | +20.55% | - | - |
12/21 | 1,990 | 2,000 | 1,900 | 1,945 | -1.02% | 441,400 | - | +16.75% | - | - |
12/20 | 1,945 | 2,000 | 1,915 | 1,965 | -0.76% | 452,600 | - | +19.24% | - | - |
12/19 | 2,005 | 2,040 | 1,950 | 1,980 | +5.04% | 912,600 | - | +21.55% | - | - |
12/18 | 1,765 | 1,895 | 1,755 | 1,885 | +7.41% | 688,600 | - | +17.23% | - | - |
12/17 | 1,750 | 1,830 | 1,740 | 1,755 | +5.72% | 917,800 | - | +10.1% | - | - |
12/14 | 1,655 | 1,665 | 1,640 | 1,660 | +0.3% | 150,600 | - | +4.6% | - | - |
12/13 | 1,655 | 1,675 | 1,645 | 1,655 | +0.91% | 157,600 | - | +4.48% | - | - |
12/12 | 1,615 | 1,655 | 1,615 | 1,640 | +2.18% | 151,000 | - | +3.67% | - | - |
12/11 | 1,645 | 1,645 | 1,600 | 1,605 | -1.83% | 118,600 | - | +1.39% | - | - |
12/10 | 1,695 | 1,695 | 1,635 | 1,635 | -2.39% | 189,200 | - | +2.51% | - | - |
12/07 | 1,645 | 1,685 | 1,630 | 1,675 | +2.45% | 268,200 | - | +4.56% | - | - |
12/06 | 1,580 | 1,640 | 1,580 | 1,635 | +3.81% | 208,200 | - | +1.81% | - | - |
12/05 | 1,590 | 1,590 | 1,565 | 1,575 | -1.25% | 183,000 | - | -2.05% | - | - |
12/04 | 1,580 | 1,605 | 1,565 | 1,595 | +0.63% | 135,800 | - | -1.12% | - | - |
12/03 | 1,615 | 1,615 | 1,575 | 1,585 | -0.63% | 115,400 | - | -2.1% | - | - |
11/30 | 1,585 | 1,605 | 1,565 | 1,595 | +0.95% | 187,800 | - | -1.73% | - | - |
11/29 | 1,560 | 1,595 | 1,510 | 1,580 | +0.96% | 175,200 | - | -2.77% | - | - |
11/28 | 1,565 | 1,590 | 1,520 | 1,565 | -0.63% | 186,600 | - | -3.81% | - | - |
11/27 | 1,595 | 1,605 | 1,565 | 1,575 | -1.25% | 148,200 | - | -3.31% | - | - |
11/26 | 1,610 | 1,630 | 1,585 | 1,595 | +0.31% | 178,600 | - | -2.33% | - | - |
11/22 | 1,565 | 1,600 | 1,565 | 1,590 | +2.58% | 186,600 | - | -2.63% | - | - |
11/21 | 1,600 | 1,610 | 1,535 | 1,550 | -2.52% | 260,800 | - | -5.2% | - | - |
11/20 | 1,655 | 1,660 | 1,565 | 1,590 | -2.45% | 291,800 | - | -2.63% | - | - |
11/19 | 1,580 | 1,635 | 1,580 | 1,630 | +3.16% | 311,400 | - | +0.12% | - | - |
11/16 | 1,490 | 1,585 | 1,475 | 1,580 | +5.69% | 331,400 | - | -2.41% | - | - |
11/15 | 1,530 | 1,550 | 1,475 | 1,495 | -0.33% | 397,000 | - | -7.32% | - | - |
11/14 | 1,480 | 1,560 | 1,460 | 1,500 | +3.45% | 519,400 | - | -6.89% | - | - |
11/13 | 1,560 | 1,565 | 1,440 | 1,450 | -5.84% | 332,200 | - | -9.88% | - | - |
11/12 | 1,550 | 1,590 | 1,540 | 1,540 | -2.22% | 124,800 | - | -4.35% | - | - |
11/09 | 1,555 | 1,595 | 1,530 | 1,575 | -0.63% | 238,600 | - | -1.99% | - | - |
11/08 | 1,600 | 1,625 | 1,580 | 1,585 | -0.94% | 212,800 | - | -1.18% | - | - |
11/07 | 1,675 | 1,675 | 1,590 | 1,600 | -4.76% | 470,200 | - | +0.13% | - | - |
11/06 | 1,785 | 1,800 | 1,615 | 1,680 | -11.58% | 852,600 | - | +5.59% | - | - |
11/05 | 1,830 | 1,910 | 1,820 | 1,900 | +5.56% | 299,000 | - | +20.1% | - | - |
11/02 | 1,795 | 1,810 | 1,765 | 1,800 | +1.12% | 181,600 | - | +15.02% | - | - |
11/01 | 1,690 | 1,790 | 1,690 | 1,780 | +4.71% | 240,600 | - | +14.54% | - | - |
10/31 | 1,675 | 1,740 | 1,655 | 1,700 | +0.59% | 174,000 | - | +10.17% | - | - |
10/30 | 1,745 | 1,790 | 1,680 | 1,690 | -3.15% | 333,400 | - | +10.03% | - | - |