株価チャート
2012/05/02～2013/01/17
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 01/17 | 1,680 | 1,700 | 1,680 | 1,700 | +1.8% | 700 | 34億 | +4.94% | 10.18 | 0.88 |
| 01/16 | 1,680 | 1,680 | 1,670 | 1,670 | 0% | 200 | 33億4000万 | +3.28% | 10 | 0.87 |
| 01/15 | 1,640 | 1,670 | 1,640 | 1,670 | +1.83% | 800 | 33億4000万 | +3.6% | 10 | 0.87 |
| 01/11 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 500 | 32億8000万 | +2.05% | 9.82 | 0.85 |
| 01/10 | 1,640 | 1,640 | 1,640 | 1,640 | -1.2% | 300 | 32億8000万 | +2.31% | 9.82 | 0.85 |
| 01/09 | 1,650 | 1,660 | 1,650 | 1,660 | +0.61% | 600 | 33億2000万 | +3.75% | 9.94 | 0.86 |
| 01/08 | 1,640 | 1,650 | 1,640 | 1,650 | 0% | 300 | 33億 | +3.38% | 9.88 | 0.86 |
| 01/07 | 1,660 | 1,660 | 1,650 | 1,650 | -0.6% | 600 | 33億 | +3.64% | 9.88 | 0.86 |
| 01/04 | 1,650 | 1,680 | 1,650 | 1,660 | +3.75% | 600 | 33億2000万 | +4.53% | 9.94 | 0.86 |
| 2012 |
| 12/26 | 1,640 | 1,640 | 1,600 | 1,600 | -0.62% | 2,600 | - | +0.88% | - | - |
| 12/25 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 500 | - | +1.51% | - | - |
| 12/21 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 500 | - | +1.14% | - | - |
| 12/20 | 1,590 | 1,600 | 1,590 | 1,600 | -0.62% | 200 | - | +1.27% | - | - |
| 12/18 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 900 | - | +2.09% | - | - |
| 12/17 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 600 | - | +1.65% | - | - |
| 12/14 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 100 | - | +1.15% | - | - |
| 12/13 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | +1.78% | - | - |
| 12/12 | 1,600 | 1,610 | 1,600 | 1,600 | 0% | 1,300 | - | +1.85% | - | - |
| 12/11 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 100 | - | +1.91% | - | - |
| 12/10 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 800 | - | +1.34% | - | - |
| 12/07 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 500 | - | +1.34% | - | - |
| 12/05 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 600 | - | +1.4% | - | - |
| 12/04 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | - | +1.34% | - | - |
| 12/03 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 700 | - | +1.34% | - | - |
| 11/30 | 1,610 | 1,610 | 1,600 | 1,600 | -1.84% | 300 | - | +1.78% | - | - |
| 11/20 | 1,550 | 1,630 | 1,550 | 1,630 | +5.16% | 1,700 | - | +3.82% | - | - |
| 11/14 | 1,550 | 1,550 | 1,550 | 1,550 | +1.31% | 300 | - | -1.15% | - | - |
| 11/12 | 1,540 | 1,540 | 1,530 | 1,530 | -0.65% | 300 | - | -2.42% | - | - |
| 11/09 | 1,540 | 1,540 | 1,540 | 1,540 | -1.28% | 100 | - | -1.97% | - | - |
| 11/08 | 1,540 | 1,560 | 1,540 | 1,560 | 0% | 400 | - | -0.83% | - | - |
| 11/07 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 400 | - | -0.89% | - | - |
| 11/06 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 500 | - | -0.89% | - | - |
| 11/02 | 1,560 | 1,560 | 1,560 | 1,560 | -2.5% | 200 | - | -0.95% | - | - |
| 11/01 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 400 | - | +1.59% | - | - |
| 10/30 | 1,550 | 1,590 | 1,550 | 1,590 | +3.92% | 600 | - | +0.95% | - | - |
| 10/25 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 400 | - | -2.86% | - | - |
| 10/24 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 1,200 | - | -2.98% | - | - |
| 10/23 | 1,530 | 1,540 | 1,530 | 1,530 | 0% | 2,500 | - | -3.16% | - | - |
| 10/22 | 1,570 | 1,570 | 1,530 | 1,530 | -2.55% | 1,400 | - | -3.29% | - | - |
| 10/19 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 500 | - | -0.95% | - | - |
| 10/11 | 1,580 | 1,590 | 1,570 | 1,570 | -0.63% | 300 | - | -0.95% | - | - |
| 10/10 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 700 | - | -0.38% | - | - |
| 10/09 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 500 | - | -0.32% | - | - |
| 10/05 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 500 | - | -0.32% | - | - |
| 10/04 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | - | -0.25% | - | - |
| 10/03 | 1,590 | 1,590 | 1,580 | 1,580 | -1.25% | 300 | - | -0.19% | - | - |
| 10/02 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | +1.2% | - | - |
| 09/28 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 100 | - | +1.33% | - | - |
| 09/27 | 1,610 | 1,650 | 1,610 | 1,650 | +5.77% | 600 | - | +4.56% | - | - |
| 09/26 | 1,560 | 1,560 | 1,560 | 1,560 | -0.64% | 300 | - | -0.89% | - | - |
| 09/25 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | - | -0.25% | - | - |
| 09/24 | 1,570 | 1,570 | 1,570 | 1,570 | -1.26% | 100 | - | -0.19% | - | - |
| 09/14 | 1,580 | 1,590 | 1,580 | 1,590 | 0% | 300 | - | +1.02% | - | - |
| 09/12 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 100 | - | +1.15% | - | - |
| 09/10 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 400 | - | +0.51% | - | - |
| 09/07 | 1,570 | 1,580 | 1,550 | 1,580 | +0.64% | 1,300 | - | +0.51% | - | - |
| 09/06 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 500 | - | -0.19% | - | - |
| 09/05 | 1,560 | 1,570 | 1,560 | 1,570 | -1.26% | 1,100 | - | -0.25% | - | - |
| 09/04 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 500 | - | +0.95% | - | - |
| 08/31 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | - | +1.02% | - | - |
| 08/30 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | - | +1.15% | - | - |
| 08/29 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | - | +1.4% | - | - |
| 08/28 | 1,590 | 1,590 | 1,590 | 1,590 | -1.24% | 200 | - | +1.6% | - | - |
| 08/27 | 1,610 | 1,610 | 1,610 | 1,610 | +3.21% | 100 | - | +3.14% | - | - |
| 08/23 | 1,560 | 1,560 | 1,560 | 1,560 | -2.5% | 100 | - | +0.13% | - | - |
| 08/21 | 1,580 | 1,600 | 1,580 | 1,600 | +2.56% | 300 | - | +2.7% | - | - |
| 08/20 | 1,580 | 1,580 | 1,560 | 1,560 | -1.27% | 900 | - | +0.32% | - | - |
| 08/17 | 1,590 | 1,600 | 1,580 | 1,580 | +1.28% | 600 | - | +1.67% | - | - |
| 08/15 | 1,560 | 1,560 | 1,560 | 1,560 | +1.3% | 100 | - | +0.45% | - | - |
| 08/09 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 300 | - | -0.84% | - | - |
| 08/08 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 500 | - | -0.9% | - | - |
| 08/07 | 1,530 | 1,540 | 1,530 | 1,540 | -1.91% | 1,000 | - | -0.9% | - | - |
| 08/06 | 1,560 | 1,570 | 1,560 | 1,570 | 0% | 600 | - | +1.09% | - | - |
| 07/31 | 1,570 | 1,570 | 1,570 | 1,570 | +1.95% | 100 | - | +1.23% | - | - |
| 07/27 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 600 | - | -0.65% | - | - |
| 07/26 | 1,600 | 1,600 | 1,550 | 1,550 | -2.52% | 700 | - | +0.06% | - | - |
| 07/25 | 1,590 | 1,590 | 1,590 | 1,590 | +2.58% | 700 | - | +2.71% | - | - |
| 07/23 | 1,550 | 1,550 | 1,550 | 1,550 | -2.52% | 200 | - | +0.19% | - | - |
| 07/10 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 100 | - | +2.65% | - | - |
| 07/09 | 1,550 | 1,580 | 1,550 | 1,580 | -1.25% | 900 | - | +2.07% | - | - |
| 07/06 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 400 | - | +3.29% | - | - |
| 07/04 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 500 | - | +3.43% | - | - |
| 07/02 | 1,560 | 1,600 | 1,560 | 1,600 | +3.23% | 1,400 | - | +3.83% | - | - |
| 06/26 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 100 | - | +0.98% | - | - |
| 06/25 | 1,530 | 1,540 | 1,530 | 1,540 | +1.99% | 500 | - | +0.52% | - | - |
| 06/21 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 100 | - | -1.18% | - | - |
| 06/19 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | - | -1.7% | - | - |
| 06/18 | 1,510 | 1,510 | 1,480 | 1,500 | -2.6% | 2,200 | - | -1.64% | - | - |
| 06/15 | 1,540 | 1,540 | 1,500 | 1,540 | 0% | 2,300 | - | +0.92% | - | - |
| 06/14 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 600 | - | +1.05% | - | - |
| 06/07 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | - | +1.32% | - | - |
| 06/01 | 1,530 | 1,540 | 1,530 | 1,540 | 0% | 400 | - | +1.38% | - | - |
| 05/30 | 1,520 | 1,540 | 1,520 | 1,540 | -1.91% | 700 | - | +1.32% | - | - |
| 05/29 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 1,200 | - | +2.82% | - | - |
| 05/23 | 1,570 | 1,570 | 1,570 | 1,570 | +3.29% | 600 | - | +2.28% | - | - |
| 05/15 | 1,520 | 1,520 | 1,520 | 1,520 | -0.65% | 200 | - | -1.04% | - | - |
| 05/10 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 100 | - | -0.58% | - | - |
| 05/09 | 1,520 | 1,520 | 1,520 | 1,520 | -0.65% | 600 | - | -1.43% | - | - |
| 05/08 | 1,510 | 1,530 | 1,510 | 1,530 | +0.66% | 600 | - | -1.48% | - | - |
| 05/02 | 1,520 | 1,520 | 1,520 | 1,520 | -0.65% | 300 | - | -2.19% | - | - |
