株価チャート
2012/09/06~2013/03/29
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 | 1,730 | 1,800 | 1,720 | 1,800 | +3.45% | 1,300 | 36億 | -3.85% | 10.78 | 0.93 |
03/28 | 1,750 | 1,770 | 1,740 | 1,740 | -0.57% | 1,700 | 34億8000万 | -6.9% | 10.42 | 0.9 |
03/27 | 1,850 | 1,850 | 1,750 | 1,750 | -8.85% | 600 | 35億 | -6.32% | 10.48 | 0.91 |
03/26 | 1,920 | 1,930 | 1,920 | 1,920 | 0% | 1,300 | 38億4000万 | +2.89% | 11.5 | 1 |
03/25 | 1,900 | 1,920 | 1,890 | 1,920 | 0% | 1,600 | 38億4000万 | +3.28% | 11.5 | 1 |
03/22 | 1,930 | 1,930 | 1,920 | 1,920 | -0.52% | 500 | 38億4000万 | +3.73% | 11.5 | 1 |
03/21 | 1,940 | 1,960 | 1,910 | 1,930 | -2.03% | 1,500 | 38億6000万 | +4.66% | 11.56 | 1 |
03/19 | 1,900 | 1,970 | 1,900 | 1,970 | +3.68% | 700 | 39億4000万 | +7.3% | 11.8 | 1.02 |
03/18 | 1,890 | 1,970 | 1,890 | 1,900 | +0.53% | 2,900 | 38億 | +3.94% | 11.38 | 0.99 |
03/15 | 1,900 | 1,900 | 1,890 | 1,890 | 0% | 1,800 | 37億8000万 | +3.79% | 11.32 | 0.98 |
03/14 | 1,880 | 1,890 | 1,880 | 1,890 | 0% | 1,000 | 37億8000万 | +4.13% | 11.32 | 0.98 |
03/13 | 1,880 | 1,890 | 1,870 | 1,890 | -0.53% | 1,900 | 37億8000万 | +4.54% | 11.32 | 0.98 |
03/12 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 500 | 38億 | +5.44% | 11.38 | 0.99 |
03/11 | 1,900 | 1,900 | 1,870 | 1,900 | 0% | 1,100 | 38億 | +5.79% | 11.38 | 0.99 |
03/07 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 700 | 38億 | +6.2% | 11.38 | 0.99 |
03/06 | 1,910 | 1,910 | 1,910 | 1,910 | -0.52% | 100 | 38億2000万 | +7.18% | 11.44 | 0.99 |
03/05 | 1,910 | 1,920 | 1,910 | 1,920 | +1.05% | 2,000 | 38億4000万 | +8.17% | 11.5 | 1 |
03/04 | 1,900 | 1,910 | 1,890 | 1,900 | 0% | 1,400 | 38億 | +7.59% | 11.38 | 0.99 |
03/01 | 1,900 | 1,900 | 1,900 | 1,900 | +2.15% | 1,300 | 38億 | +8.08% | 11.38 | 0.99 |
02/27 | 1,860 | 1,860 | 1,860 | 1,860 | +0.54% | 100 | 37億2000万 | +6.29% | 11.14 | 0.97 |
02/26 | 1,900 | 1,900 | 1,810 | 1,850 | -2.63% | 2,900 | 37億 | +6.14% | 11.08 | 0.96 |
02/25 | 1,770 | 1,900 | 1,770 | 1,900 | +7.34% | 4,800 | 38億 | +9.45% | 11.38 | 0.99 |
02/22 | 1,770 | 1,770 | 1,770 | 1,770 | -0.56% | 100 | 35億4000万 | +2.61% | 10.6 | 0.92 |
02/21 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 1,400 | 35億6000万 | +3.49% | 10.66 | 0.92 |
02/19 | 1,730 | 1,780 | 1,710 | 1,780 | +2.89% | 2,000 | 35億6000万 | +3.79% | 10.66 | 0.92 |
02/15 | 1,720 | 1,730 | 1,720 | 1,730 | +1.17% | 400 | 34億6000万 | +1.17% | 10.36 | 0.9 |
02/14 | 1,710 | 1,710 | 1,710 | 1,710 | -0.58% | 500 | 34億2000万 | +0.18% | 10.24 | 0.89 |
02/13 | 1,720 | 1,720 | 1,710 | 1,720 | -0.58% | 1,100 | 34億4000万 | +0.88% | 10.3 | 0.89 |
02/12 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 600 | 34億6000万 | +1.76% | 10.36 | 0.9 |
02/08 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 700 | 34億6000万 | +2.06% | 10.36 | 0.9 |
02/07 | 1,750 | 1,770 | 1,730 | 1,730 | -0.57% | 2,300 | 34億6000万 | +2.37% | 10.36 | 0.9 |
02/05 | 1,730 | 1,740 | 1,730 | 1,740 | -1.14% | 300 | 34億8000万 | +3.26% | 10.42 | 0.9 |
02/01 | 1,760 | 1,760 | 1,760 | 1,760 | +1.15% | 500 | 35億2000万 | +4.76% | 10.54 | 0.91 |
01/31 | 1,750 | 1,760 | 1,740 | 1,740 | 0% | 1,000 | 34億8000万 | +4% | 10.42 | 0.9 |
01/30 | 1,740 | 1,740 | 1,710 | 1,740 | +1.16% | 1,600 | 34億8000万 | +4.38% | 10.42 | 0.9 |
01/29 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 500 | 34億4000万 | +3.49% | 10.3 | 0.89 |
01/28 | 1,740 | 1,740 | 1,720 | 1,720 | -1.71% | 800 | 34億4000万 | +3.8% | 10.3 | 0.89 |
01/25 | 1,740 | 1,750 | 1,730 | 1,750 | +0.57% | 1,500 | 35億 | +5.93% | 10.48 | 0.91 |
01/24 | 1,720 | 1,740 | 1,720 | 1,740 | +1.16% | 800 | 34億8000万 | +5.71% | 10.42 | 0.9 |
01/23 | 1,740 | 1,740 | 1,720 | 1,720 | -1.15% | 1,200 | 34億4000万 | +4.88% | 10.3 | 0.89 |
01/22 | 1,730 | 1,740 | 1,730 | 1,740 | +2.35% | 1,700 | 34億8000万 | +6.49% | 10.42 | 0.9 |
01/21 | 1,740 | 1,740 | 1,670 | 1,700 | 0% | 900 | 34億 | +4.42% | 10.18 | 0.88 |
01/18 | 1,710 | 1,740 | 1,680 | 1,700 | 0% | 2,000 | 34億 | +4.68% | 10.18 | 0.88 |
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% | - | - |