株価チャート
2012/09/03～2013/01/31
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 | 8/1, 株式併合 10→1 |
| 2013 |
| 01/31 | 3,730 | 3,790 | 3,670 | 3,690 | -1.07% | 13,000 | 240億2639万 | +1.99% | 37.24 | 0.94 |
| 01/30 | 3,680 | 3,730 | 3,680 | 3,730 | +1.08% | 7,300 | 242億8684万 | +3.76% | 37.64 | 0.95 |
| 01/29 | 3,700 | 3,710 | 3,670 | 3,690 | -1.86% | 34,800 | 240億2639万 | +3.39% | 37.24 | 0.94 |
| 01/28 | 3,750 | 3,800 | 3,730 | 3,760 | +0.8% | 24,000 | 244億8218万 | +6.06% | 37.94 | 0.95 |
| 01/25 | 3,710 | 3,770 | 3,710 | 3,730 | +0.81% | 8,500 | 242億8684万 | +6.06% | 37.64 | 0.95 |
| 01/24 | 3,650 | 3,710 | 3,630 | 3,700 | +0.54% | 8,300 | 240億9150万 | +6.02% | 37.34 | 0.94 |
| 01/23 | 3,720 | 3,740 | 3,680 | 3,680 | -1.34% | 5,300 | 239億6128万 | +6.2% | 37.13 | 0.93 |
| 01/22 | 3,770 | 3,770 | 3,730 | 3,730 | -0.53% | 3,800 | 242億8684万 | +8.4% | 37.64 | 0.95 |
| 01/21 | 3,750 | 3,760 | 3,700 | 3,750 | +0.81% | 4,900 | 244億1707万 | +9.81% | 37.84 | 0.95 |
| 01/18 | 3,680 | 3,720 | 3,680 | 3,720 | +1.36% | 6,600 | 242億2173万 | +9.8% | 37.54 | 0.94 |
| 01/17 | 3,650 | 3,680 | 3,650 | 3,670 | -0.27% | 4,100 | 238億9617万 | +9.16% | 37.03 | 0.93 |
| 01/16 | 3,680 | 3,710 | 3,680 | 3,680 | -1.34% | 2,900 | 239億6128万 | +10.28% | 37.13 | 0.93 |
| 01/15 | 3,740 | 3,750 | 3,720 | 3,730 | -0.53% | 7,600 | 242億8684万 | +12.62% | 37.64 | 0.95 |
| 01/11 | 3,790 | 3,790 | 3,680 | 3,750 | -0.79% | 7,500 | 244億1707万 | +14.19% | 37.84 | 0.95 |
| 01/10 | 3,750 | 3,790 | 3,720 | 3,780 | +1.07% | 7,800 | 246億1240万 | +16.09% | 38.14 | 0.96 |
| 01/09 | 3,600 | 3,850 | 3,560 | 3,740 | +6.25% | 20,700 | 243億5195万 | +15.97% | 37.74 | 0.95 |
| 01/08 | 3,590 | 3,600 | 3,500 | 3,520 | -1.68% | 3,900 | 229億1948万 | +10.07% | 35.52 | 0.89 |
| 01/07 | 3,570 | 3,630 | 3,540 | 3,580 | +0.28% | 6,700 | 233億1016万 | +12.61% | 36.13 | 0.91 |
| 01/04 | 3,520 | 3,580 | 3,460 | 3,570 | +1.42% | 12,000 | 232億4505万 | +13.08% | 36.02 | 0.91 |
| 2012 |
| 12/28 | 3,480 | 3,530 | 3,470 | 3,520 | +0.57% | 4,400 | - | +12.24% | - | - |
| 12/27 | 3,480 | 3,550 | 3,470 | 3,500 | +0.57% | 19,700 | - | +12.36% | - | - |
| 12/26 | 3,300 | 3,490 | 3,300 | 3,480 | +3.57% | 7,500 | - | +12.44% | - | - |
| 12/25 | 3,280 | 3,360 | 3,230 | 3,360 | +6.33% | 10,900 | - | +9.3% | - | - |
| 12/21 | 3,200 | 3,400 | 3,160 | 3,160 | -2.17% | 13,600 | - | +3.27% | - | - |
| 12/20 | 3,110 | 3,230 | 3,090 | 3,230 | +3.86% | 7,400 | - | +5.83% | - | - |
| 12/19 | 3,080 | 3,110 | 3,080 | 3,110 | +0.97% | 3,500 | - | +2.34% | - | - |
| 12/18 | 3,100 | 3,100 | 3,080 | 3,080 | -0.32% | 1,400 | - | +1.62% | - | - |
| 12/17 | 3,070 | 3,090 | 3,070 | 3,090 | +0.98% | 1,300 | - | +2.12% | - | - |
| 12/14 | 3,070 | 3,080 | 3,060 | 3,060 | -0.33% | 4,400 | - | +1.32% | - | - |
| 12/13 | 3,070 | 3,090 | 3,060 | 3,070 | 0% | 4,000 | - | +1.79% | - | - |
| 12/12 | 3,080 | 3,080 | 3,050 | 3,070 | -0.32% | 5,700 | - | +1.89% | - | - |
| 12/11 | 3,080 | 3,080 | 3,060 | 3,080 | 0% | 1,300 | - | +2.36% | - | - |
| 12/10 | 3,100 | 3,100 | 3,050 | 3,080 | +0.65% | 1,800 | - | +2.46% | - | - |
| 12/07 | 3,090 | 3,090 | 3,060 | 3,060 | -0.33% | 700 | - | +1.9% | - | - |
| 12/06 | 3,090 | 3,090 | 3,050 | 3,070 | +0.33% | 2,900 | - | +2.33% | - | - |
| 12/05 | 3,050 | 3,060 | 3,040 | 3,060 | +0.33% | 4,500 | - | +2.1% | - | - |
| 12/04 | 3,030 | 3,050 | 3,030 | 3,050 | +0.33% | 500 | - | +1.87% | - | - |
| 12/03 | 3,030 | 3,060 | 3,030 | 3,040 | +0.33% | 1,400 | - | +1.57% | - | - |
| 11/30 | 3,060 | 3,060 | 3,030 | 3,030 | +0.33% | 1,100 | - | +1.3% | - | - |
| 11/29 | 3,050 | 3,060 | 3,020 | 3,020 | -0.98% | 4,300 | - | +1.04% | - | - |
| 11/28 | 3,050 | 3,050 | 3,030 | 3,050 | 0% | 1,300 | - | +2.11% | - | - |
| 11/27 | 3,040 | 3,050 | 3,040 | 3,050 | +0.33% | 1,600 | - | +2.25% | - | - |
| 11/26 | 3,040 | 3,050 | 3,040 | 3,040 | +0.33% | 1,600 | - | +2.01% | - | - |
| 11/22 | 3,000 | 3,040 | 2,990 | 3,030 | +1% | 4,500 | - | +1.78% | - | - |
| 11/21 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 400 | - | +0.87% | - | - |
| 11/20 | 2,980 | 3,000 | 2,980 | 3,000 | +1.01% | 1,300 | - | +0.98% | - | - |
| 11/19 | 3,000 | 3,000 | 2,970 | 2,970 | -0.67% | 1,200 | - | +0.1% | - | - |
| 11/16 | 2,990 | 2,990 | 2,920 | 2,990 | +1.01% | 2,700 | - | +0.84% | - | - |
| 11/15 | 2,960 | 2,960 | 2,920 | 2,960 | +1.72% | 900 | - | 0% | - | - |
| 11/14 | 2,910 | 2,920 | 2,910 | 2,910 | -0.34% | 600 | - | -1.56% | - | - |
| 11/13 | 2,970 | 2,970 | 2,910 | 2,920 | -0.68% | 1,500 | - | -1.18% | - | - |
| 11/12 | 2,990 | 2,990 | 2,940 | 2,940 | -0.34% | 1,600 | - | -0.44% | - | - |
| 11/09 | 2,960 | 2,960 | 2,950 | 2,950 | -0.67% | 500 | - | -0.03% | - | - |
| 11/08 | 2,960 | 2,970 | 2,960 | 2,970 | -0.34% | 800 | - | +0.71% | - | - |
| 11/07 | 3,000 | 3,000 | 2,980 | 2,980 | 0% | 2,000 | - | +1.12% | - | - |
| 11/06 | 2,990 | 2,990 | 2,980 | 2,980 | -0.33% | 1,300 | - | +1.22% | - | - |
| 11/05 | 2,990 | 3,000 | 2,990 | 2,990 | -0.99% | 900 | - | +1.63% | - | - |
| 11/02 | 2,990 | 3,030 | 2,990 | 3,020 | +1% | 1,700 | - | +2.76% | - | - |
| 11/01 | 2,990 | 3,000 | 2,980 | 2,990 | 0% | 1,500 | - | +1.84% | - | - |
| 10/31 | 2,970 | 3,000 | 2,970 | 2,990 | +0.67% | 1,200 | 194億6854万 | +1.87% | 30.17 | 0.76 |
| 10/30 | 3,020 | 3,020 | 2,920 | 2,970 | -1.98% | 3,800 | - | +1.23% | - | - |
| 10/29 | 3,000 | 3,030 | 3,000 | 3,030 | +1% | 3,000 | - | +3.34% | - | - |
| 10/26 | 3,000 | 3,000 | 2,970 | 3,000 | +0.67% | 1,300 | - | +2.49% | - | - |
| 10/25 | 2,970 | 2,980 | 2,950 | 2,980 | +0.68% | 2,800 | - | +1.92% | - | - |
| 10/24 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 100 | - | +1.34% | - | - |
| 10/23 | 2,970 | 2,970 | 2,940 | 2,960 | -0.34% | 1,100 | - | +1.4% | - | - |
| 10/22 | 2,910 | 2,970 | 2,910 | 2,970 | 0% | 1,900 | - | +1.85% | - | - |
| 10/19 | 2,910 | 2,970 | 2,910 | 2,970 | +1.02% | 1,400 | - | +1.99% | - | - |
| 10/18 | 2,930 | 2,950 | 2,930 | 2,940 | +0.34% | 1,200 | - | +1.1% | - | - |
| 10/17 | 2,900 | 2,940 | 2,880 | 2,930 | +0.69% | 3,000 | - | +0.93% | - | - |
| 10/16 | 2,930 | 2,930 | 2,900 | 2,910 | -0.34% | 1,000 | - | +0.38% | - | - |
| 10/15 | 2,920 | 2,920 | 2,880 | 2,920 | +1.74% | 800 | - | +0.83% | - | - |
| 10/12 | 2,870 | 2,870 | 2,870 | 2,870 | +0.35% | 300 | - | -0.8% | - | - |
| 10/11 | 2,870 | 2,920 | 2,860 | 2,860 | -0.35% | 1,400 | - | -1.17% | - | - |
| 10/10 | 2,880 | 2,880 | 2,860 | 2,870 | -0.35% | 1,500 | - | -0.86% | - | - |
| 10/09 | 2,880 | 2,890 | 2,880 | 2,880 | -0.35% | 1,100 | - | -0.62% | - | - |
| 10/05 | 2,890 | 2,890 | 2,890 | 2,890 | -0.34% | 500 | - | -0.31% | - | - |
| 10/04 | 2,910 | 2,910 | 2,900 | 2,900 | -0.34% | 800 | - | -0.03% | - | - |
| 10/03 | 2,900 | 2,940 | 2,900 | 2,910 | +0.34% | 600 | - | +0.21% | - | - |
| 10/02 | 2,930 | 2,930 | 2,900 | 2,900 | -1.02% | 400 | - | -0.21% | - | - |
| 10/01 | 2,910 | 2,930 | 2,910 | 2,930 | 0% | 500 | - | +0.62% | - | - |
| 09/28 | 2,950 | 2,950 | 2,930 | 2,930 | -0.68% | 1,100 | - | +0.55% | - | - |
| 09/27 | 2,950 | 2,950 | 2,940 | 2,950 | 0% | 800 | - | +1.13% | - | - |
| 09/26 | 2,910 | 2,950 | 2,910 | 2,950 | -0.67% | 1,500 | - | +1.1% | - | - |
| 09/25 | 2,930 | 2,970 | 2,910 | 2,970 | +1.37% | 2,100 | - | +1.71% | - | - |
| 09/24 | 2,940 | 2,940 | 2,890 | 2,930 | +1.38% | 1,800 | - | +0.31% | - | - |
| 09/21 | 2,870 | 2,920 | 2,870 | 2,890 | -1.03% | 1,100 | - | -1.13% | - | - |
| 09/20 | 2,920 | 2,920 | 2,920 | 2,920 | 0% | 100 | - | -0.24% | - | - |
| 09/19 | 2,920 | 2,920 | 2,900 | 2,920 | +0.69% | 800 | - | -0.27% | - | - |
| 09/18 | 2,900 | 2,900 | 2,860 | 2,900 | 0% | 1,000 | - | -0.99% | - | - |
| 09/14 | 2,900 | 2,910 | 2,900 | 2,900 | +1.05% | 3,100 | - | -0.99% | - | - |
| 09/13 | 2,870 | 2,890 | 2,860 | 2,870 | +0.7% | 1,000 | - | -2.01% | - | - |
| 09/12 | 2,840 | 2,870 | 2,840 | 2,850 | +1.06% | 500 | - | -2.8% | - | - |
| 09/11 | 2,850 | 2,900 | 2,810 | 2,820 | -0.35% | 1,000 | - | -3.92% | - | - |
| 09/10 | 2,820 | 2,860 | 2,750 | 2,830 | -0.7% | 5,900 | - | -3.74% | - | - |
| 09/07 | 2,810 | 2,850 | 2,810 | 2,850 | +0.71% | 600 | - | -3.06% | - | - |
| 09/06 | 2,780 | 2,850 | 2,770 | 2,830 | -2.75% | 3,400 | - | -3.77% | - | - |
| 09/05 | 2,890 | 2,910 | 2,850 | 2,910 | +1.04% | 2,000 | - | -1.15% | - | - |
| 09/04 | 2,920 | 2,920 | 2,880 | 2,880 | -1.71% | 1,500 | - | -2.17% | - | - |
| 09/03 | 2,920 | 2,980 | 2,920 | 2,930 | +0.34% | 600 | - | -0.61% | - | - |
