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 | 1,805 | 1,830 | 1,805 | 1,815 | -0.82% | 4,400 | 405億3003万 | -0.27% | 25.03 | 1.41 |
| 03/28 | 1,825 | 1,830 | 1,810 | 1,830 | -0.27% | 3,200 | 408億6499万 | +0.66% | 25.24 | 1.42 |
| 03/27 | 1,820 | 1,875 | 1,800 | 1,835 | -1.87% | 14,200 | 409億7664万 | +0.99% | 25.31 | 1.43 |
| 03/26 | 1,800 | 1,875 | 1,800 | 1,870 | +3.89% | 14,200 | 417億5821万 | +2.92% | 25.79 | 1.45 |
| 03/25 | 1,800 | 1,820 | 1,795 | 1,800 | 0% | 10,000 | 401億9507万 | -0.88% | 24.83 | 1.4 |
| 03/22 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 2,400 | 401億9507万 | -0.99% | 24.83 | 1.4 |
| 03/21 | 1,800 | 1,815 | 1,785 | 1,810 | +0.28% | 11,400 | 404億1838万 | -0.55% | 24.97 | 1.41 |
| 03/19 | 1,800 | 1,805 | 1,800 | 1,805 | +0.28% | 2,800 | 403億673万 | -0.88% | 24.9 | 1.4 |
| 03/18 | 1,800 | 1,800 | 1,790 | 1,800 | +0.84% | 4,400 | 401億9507万 | -1.26% | 24.83 | 1.4 |
| 03/15 | 1,795 | 1,825 | 1,785 | 1,785 | -0.83% | 7,200 | 398億6011万 | -2.19% | 24.62 | 1.39 |
| 03/14 | 1,790 | 1,850 | 1,775 | 1,800 | -0.28% | 10,800 | 401億9507万 | -1.42% | 24.83 | 1.4 |
| 03/13 | 1,790 | 1,805 | 1,790 | 1,805 | -0.28% | 1,000 | 403億673万 | -1.2% | 24.9 | 1.4 |
| 03/12 | 1,800 | 1,810 | 1,790 | 1,810 | +0.56% | 5,000 | 404億1838万 | -0.82% | 24.97 | 1.41 |
| 03/11 | 1,815 | 1,815 | 1,800 | 1,800 | -1.1% | 10,600 | 401億9507万 | -1.21% | 24.83 | 1.4 |
| 03/08 | 1,845 | 1,845 | 1,810 | 1,820 | -0.27% | 11,200 | 406億4168万 | 0% | 25.1 | 1.41 |
| 03/07 | 1,850 | 1,850 | 1,820 | 1,825 | -1.35% | 9,800 | 407億5334万 | +0.5% | 25.17 | 1.42 |
| 03/06 | 1,850 | 1,870 | 1,850 | 1,850 | +0.27% | 8,000 | 413億1160万 | +2.1% | 25.52 | 1.44 |
| 03/05 | 1,855 | 1,875 | 1,840 | 1,845 | -1.6% | 8,800 | 411億9995万 | +2.1% | 25.45 | 1.43 |
| 03/04 | 1,875 | 1,875 | 1,850 | 1,875 | 0% | 16,000 | 418億6987万 | +4.11% | 25.86 | 1.46 |
| 03/01 | 1,865 | 1,875 | 1,805 | 1,875 | +0.27% | 19,400 | 418億6987万 | +4.63% | 25.86 | 1.46 |
| 02/28 | 1,810 | 1,870 | 1,810 | 1,870 | +3.6% | 9,600 | 417億5821万 | +4.88% | 25.79 | 1.45 |
| 02/27 | 1,800 | 1,805 | 1,775 | 1,805 | +0.56% | 10,000 | 403億673万 | +1.75% | 24.9 | 1.4 |
| 02/26 | 1,765 | 1,795 | 1,765 | 1,795 | 0% | 2,200 | 400億8342万 | +1.58% | 24.76 | 1.4 |
| 02/25 | 1,780 | 1,795 | 1,780 | 1,795 | +1.13% | 3,800 | 400億8342万 | +1.93% | 24.76 | 1.4 |
| 02/22 | 1,770 | 1,785 | 1,755 | 1,775 | +0.28% | 3,400 | 396億3681万 | +1.2% | 24.48 | 1.38 |
| 02/21 | 1,800 | 1,800 | 1,765 | 1,770 | -1.94% | 6,200 | 395億2515万 | +1.26% | 24.41 | 1.38 |
| 02/20 | 1,815 | 1,820 | 1,800 | 1,805 | -1.63% | 10,200 | 403億673万 | +3.68% | 24.9 | 1.4 |
| 02/19 | 1,845 | 1,845 | 1,825 | 1,835 | -0.81% | 3,800 | 409億7664万 | +5.89% | 25.31 | 1.43 |
| 02/18 | 1,825 | 1,850 | 1,815 | 1,850 | +0.82% | 7,000 | 413億1160万 | +7.31% | 25.52 | 1.44 |
| 02/15 | 1,850 | 1,850 | 1,800 | 1,835 | -1.34% | 9,000 | 409億7664万 | +7% | 25.31 | 1.43 |
| 02/14 | 1,860 | 1,865 | 1,835 | 1,860 | +1.09% | 7,200 | 415億3491万 | +9.03% | 25.65 | 1.45 |
| 02/13 | 1,850 | 1,875 | 1,835 | 1,840 | -1.08% | 38,400 | 410億8830万 | +8.49% | 25.38 | 1.43 |
| 02/12 | 1,825 | 1,865 | 1,825 | 1,860 | +1.64% | 12,400 | 415億3491万 | +10.25% | 25.65 | 1.45 |
| 02/08 | 1,825 | 1,845 | 1,800 | 1,830 | +0.55% | 9,600 | 408億6499万 | +9.12% | 25.24 | 1.42 |
| 02/07 | 1,820 | 1,825 | 1,775 | 1,820 | 0% | 19,400 | 406億4168万 | +9.05% | 25.1 | 1.41 |
| 02/06 | 1,770 | 1,820 | 1,770 | 1,820 | +3.7% | 17,800 | 406億4168万 | +9.64% | 25.1 | 1.41 |
| 02/05 | 1,750 | 1,755 | 1,715 | 1,755 | +0.29% | 17,800 | 391億9020万 | +6.43% | 24.21 | 1.36 |
| 02/04 | 1,735 | 1,750 | 1,725 | 1,750 | +0.86% | 15,000 | 390億7854万 | +6.64% | 24.14 | 1.36 |
| 02/01 | 1,725 | 1,735 | 1,710 | 1,735 | +0.87% | 9,600 | 387億4358万 | +6.31% | 23.93 | 1.35 |
| 01/31 | 1,700 | 1,720 | 1,695 | 1,720 | 0% | 6,600 | 384億862万 | +5.91% | 23.72 | 1.34 |
| 01/30 | 1,725 | 1,725 | 1,675 | 1,720 | -0.29% | 19,000 | 384億862万 | +6.44% | 23.72 | 1.34 |
| 01/29 | 1,710 | 1,725 | 1,700 | 1,725 | +1.17% | 3,800 | 385億2028万 | +7.28% | 23.79 | 1.34 |
| 01/28 | 1,655 | 1,725 | 1,655 | 1,705 | +3.33% | 26,200 | 380億7367万 | +6.56% | 23.52 | 1.33 |
| 01/25 | 1,630 | 1,650 | 1,625 | 1,650 | +0.3% | 6,400 | 368億4548万 | +3.64% | 22.76 | 1.28 |
| 01/24 | 1,640 | 1,645 | 1,640 | 1,645 | +0.3% | 5,200 | 367億3383万 | +3.65% | 22.69 | 1.28 |
| 01/23 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 800 | 366億2218万 | +3.67% | 22.62 | 1.27 |
| 01/22 | 1,640 | 1,640 | 1,630 | 1,640 | +0.31% | 2,200 | 366億2218万 | +3.99% | 22.62 | 1.27 |
| 01/21 | 1,625 | 1,635 | 1,610 | 1,635 | +0.62% | 5,200 | 365億1052万 | +4.07% | 22.55 | 1.27 |
| 01/18 | 1,620 | 1,625 | 1,610 | 1,625 | +0.31% | 4,600 | 362億8722万 | +3.77% | 22.41 | 1.26 |
| 01/17 | 1,600 | 1,620 | 1,600 | 1,620 | +0.93% | 6,000 | 361億7556万 | +3.78% | 22.34 | 1.26 |
| 01/16 | 1,610 | 1,620 | 1,605 | 1,605 | -0.31% | 6,400 | 358億4061万 | +3.15% | 22.14 | 1.25 |
| 01/15 | 1,615 | 1,620 | 1,610 | 1,610 | -0.31% | 15,200 | 359億5226万 | +3.8% | 22.21 | 1.25 |
| 01/11 | 1,615 | 1,620 | 1,610 | 1,615 | 0% | 5,400 | 360億6391万 | +4.4% | 22.28 | 1.26 |
| 01/10 | 1,605 | 1,615 | 1,605 | 1,615 | +0.31% | 4,400 | 360億6391万 | +4.73% | 22.28 | 1.26 |
| 01/09 | 1,615 | 1,615 | 1,610 | 1,610 | -0.31% | 1,200 | 359億5226万 | +4.68% | 22.21 | 1.25 |
| 01/08 | 1,615 | 1,620 | 1,595 | 1,615 | 0% | 3,200 | 360億6391万 | +5.35% | 22.28 | 1.26 |
| 01/07 | 1,615 | 1,620 | 1,615 | 1,615 | 0% | 8,800 | 360億6391万 | +5.69% | 22.28 | 1.26 |
| 01/04 | 1,625 | 1,625 | 1,600 | 1,615 | 0% | 14,000 | 360億6391万 | +5.97% | 22.28 | 1.26 |
| 2012 |
| 12/28 | 1,605 | 1,630 | 1,600 | 1,615 | +1.25% | 17,000 | - | +6.32% | - | - |
| 12/27 | 1,580 | 1,595 | 1,565 | 1,595 | +2.24% | 13,000 | - | +5.35% | - | - |
| 12/26 | 1,535 | 1,575 | 1,535 | 1,560 | +1.63% | 11,200 | - | +3.31% | - | - |
| 12/25 | 1,535 | 1,540 | 1,515 | 1,535 | +0.33% | 8,400 | - | +1.93% | - | - |
| 12/21 | 1,535 | 1,535 | 1,525 | 1,530 | 0% | 2,600 | - | +1.73% | - | - |
| 12/20 | 1,530 | 1,535 | 1,530 | 1,530 | +0.33% | 8,000 | - | +1.93% | - | - |
| 12/19 | 1,525 | 1,525 | 1,525 | 1,525 | +0.33% | 1,200 | - | +1.87% | - | - |
| 12/18 | 1,520 | 1,520 | 1,495 | 1,520 | 0% | 4,800 | - | +1.74% | - | - |
| 12/17 | 1,530 | 1,530 | 1,500 | 1,520 | 0% | 2,000 | - | +1.88% | - | - |
| 12/14 | 1,520 | 1,520 | 1,505 | 1,520 | 0% | 5,000 | - | +1.95% | - | - |
| 12/13 | 1,525 | 1,525 | 1,505 | 1,520 | 0% | 5,600 | - | +2.01% | - | - |
| 12/12 | 1,500 | 1,525 | 1,495 | 1,520 | +1% | 12,000 | - | +2.01% | - | - |
| 12/11 | 1,500 | 1,505 | 1,485 | 1,505 | +0.33% | 7,400 | - | +1.07% | - | - |
| 12/10 | 1,500 | 1,500 | 1,485 | 1,500 | 0% | 7,000 | - | +0.74% | - | - |
| 12/07 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,800 | - | +0.74% | - | - |
| 12/06 | 1,495 | 1,500 | 1,495 | 1,500 | +0.33% | 11,000 | - | +0.74% | - | - |
| 12/05 | 1,495 | 1,495 | 1,495 | 1,495 | -0.33% | 3,800 | - | +0.34% | - | - |
| 12/04 | 1,495 | 1,500 | 1,450 | 1,500 | +0.33% | 7,000 | - | +0.67% | - | - |
| 12/03 | 1,500 | 1,500 | 1,495 | 1,495 | -0.33% | 7,000 | - | +0.27% | - | - |
| 11/30 | 1,500 | 1,500 | 1,495 | 1,500 | 0% | 3,800 | - | +0.6% | - | - |
| 11/29 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 5,400 | - | +0.6% | - | - |
| 11/28 | 1,500 | 1,500 | 1,500 | 1,500 | +0.33% | 1,000 | - | +0.6% | - | - |
| 11/27 | 1,500 | 1,505 | 1,495 | 1,495 | -0.33% | 3,400 | - | +0.27% | - | - |
| 11/26 | 1,500 | 1,500 | 1,500 | 1,500 | +0.33% | 600 | - | +0.6% | - | - |
| 11/22 | 1,485 | 1,495 | 1,485 | 1,495 | +0.67% | 1,600 | - | +0.27% | - | - |
| 11/21 | 1,475 | 1,485 | 1,470 | 1,485 | -0.34% | 2,800 | - | -0.4% | - | - |
| 11/20 | 1,470 | 1,490 | 1,470 | 1,490 | +0.68% | 400 | - | -0.13% | - | - |
| 11/19 | 1,465 | 1,495 | 1,460 | 1,480 | +1.02% | 3,400 | - | -0.8% | - | - |
| 11/16 | 1,465 | 1,465 | 1,450 | 1,465 | +0.34% | 1,400 | - | -1.88% | - | - |
| 11/15 | 1,440 | 1,460 | 1,430 | 1,460 | +1.39% | 2,600 | - | -2.34% | - | - |
| 11/14 | 1,435 | 1,440 | 1,425 | 1,440 | -0.35% | 3,800 | - | -3.74% | - | - |
| 11/13 | 1,435 | 1,445 | 1,420 | 1,445 | -1.7% | 9,200 | - | -3.6% | - | - |
| 11/12 | 1,485 | 1,485 | 1,460 | 1,470 | -2% | 6,800 | - | -2.13% | - | - |
| 11/09 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -0.2% | - | - |
| 11/08 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 200 | - | -0.2% | - | - |
| 11/07 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 200 | - | +0.13% | - | - |
| 11/06 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 200 | - | +0.13% | - | - |
| 11/05 | 1,490 | 1,505 | 1,485 | 1,505 | +0.33% | 600 | - | +0.07% | - | - |
| 11/02 | 1,505 | 1,505 | 1,465 | 1,500 | -0.33% | 11,000 | - | -0.27% | - | - |
| 11/01 | 1,510 | 1,510 | 1,490 | 1,505 | -0.33% | 2,200 | - | 0% | - | - |
| 10/31 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 1,200 | - | +0.47% | - | - |
| 10/30 | 1,510 | 1,510 | 1,505 | 1,510 | 0% | 1,600 | - | +0.4% | - | - |
