株価チャート
2012/09/25~2013/03/28
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 |
03/28 | 3,050 | 3,050 | 3,005 | 3,005 | -3.06% | 2,000 | 185億4686万 | -2.12% | 12.77 | 0.56 |
03/27 | 3,100 | 3,100 | 3,100 | 3,100 | -0.32% | 2,200 | 191億3320万 | +0.88% | 13.18 | 0.58 |
03/26 | 3,095 | 3,110 | 3,095 | 3,110 | +0.48% | 2,400 | 191億9492万 | +1.24% | 13.22 | 0.58 |
03/25 | 3,090 | 3,100 | 3,090 | 3,095 | +0.81% | 4,800 | 191億234万 | +0.85% | 13.16 | 0.58 |
03/22 | 3,075 | 3,075 | 3,070 | 3,070 | -0.97% | 400 | 189億4804万 | +0.03% | 13.05 | 0.58 |
03/21 | 3,070 | 3,100 | 3,070 | 3,100 | +0.49% | 4,600 | 191億3320万 | +1.01% | 13.18 | 0.58 |
03/19 | 3,085 | 3,085 | 3,085 | 3,085 | +0.33% | 600 | 190億4062万 | +0.55% | 13.11 | 0.58 |
03/18 | 3,070 | 3,090 | 3,070 | 3,075 | +0.49% | 3,200 | 189億7890万 | +0.26% | 13.07 | 0.58 |
03/15 | 3,050 | 3,060 | 3,050 | 3,060 | +0.99% | 1,400 | 188億8632万 | -0.23% | 13.01 | 0.57 |
03/14 | 3,050 | 3,050 | 3,030 | 3,030 | +0.17% | 3,400 | 187億116万 | -1.21% | 12.88 | 0.57 |
03/13 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 200 | 186億7030万 | -1.4% | 12.86 | 0.57 |
03/12 | 3,055 | 3,055 | 3,025 | 3,025 | 0% | 2,200 | 186億7030万 | -1.43% | 12.86 | 0.57 |
03/11 | 3,085 | 3,085 | 2,985 | 3,025 | -1.94% | 22,200 | 186億7030万 | -1.43% | 12.86 | 0.57 |
03/08 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 2,400 | 190億4062万 | +0.52% | 13.11 | 0.58 |
03/07 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 2,200 | 190億4062万 | +0.62% | 13.11 | 0.58 |
03/06 | 3,120 | 3,120 | 3,085 | 3,085 | +0.49% | 6,200 | 190億4062万 | +0.69% | 13.11 | 0.58 |
03/05 | 3,070 | 3,070 | 3,070 | 3,070 | -0.81% | 1,400 | 189億4804万 | +0.29% | 13.05 | 0.58 |
03/04 | 3,070 | 3,095 | 3,070 | 3,095 | +0.81% | 3,000 | 191億234万 | +1.18% | 13.16 | 0.58 |
03/01 | 3,070 | 3,070 | 3,070 | 3,070 | -0.65% | 1,800 | 189億4804万 | +0.49% | 13.05 | 0.58 |
02/25 | 3,095 | 3,095 | 3,090 | 3,090 | +0.82% | 1,000 | 190億7148万 | +1.21% | 13.13 | 0.58 |
02/21 | 3,060 | 3,070 | 3,060 | 3,065 | -0.97% | 2,800 | 189億1718万 | +0.49% | 13.03 | 0.57 |
02/20 | 3,095 | 3,095 | 3,095 | 3,095 | +0.81% | 3,200 | 191億234万 | +1.58% | 13.16 | 0.58 |
02/19 | 3,065 | 3,070 | 3,065 | 3,070 | +0.49% | 400 | 189億4804万 | +0.82% | 13.05 | 0.58 |
02/15 | 3,055 | 3,055 | 3,055 | 3,055 | -0.65% | 1,200 | 188億5546万 | +0.43% | 12.99 | 0.57 |
02/14 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 1,000 | 189億7890万 | +1.15% | 13.07 | 0.58 |
02/13 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 600 | 189億7890万 | +1.25% | 13.07 | 0.58 |
02/12 | 3,075 | 3,075 | 3,075 | 3,075 | +0.65% | 600 | 189億7890万 | +1.38% | 13.07 | 0.58 |
02/08 | 3,055 | 3,055 | 3,055 | 3,055 | -0.65% | 200 | 188億5546万 | +0.83% | 12.99 | 0.57 |
02/07 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 2,000 | 189億7890万 | +1.59% | 13.07 | 0.58 |
02/06 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 200 | 189億7890万 | +1.69% | 13.07 | 0.58 |
02/05 | 3,075 | 3,075 | 3,065 | 3,075 | 0% | 1,600 | 189億7890万 | +1.79% | 13.07 | 0.58 |
02/04 | 3,075 | 3,075 | 3,075 | 3,075 | +0.16% | 1,000 | 189億7890万 | +1.92% | 13.07 | 0.58 |
02/01 | 3,050 | 3,070 | 3,050 | 3,070 | +0.66% | 1,000 | 189億4804万 | +1.89% | 13.05 | 0.58 |
01/31 | 3,050 | 3,050 | 3,050 | 3,050 | -0.16% | 2,200 | 188億2460万 | +1.33% | 12.96 | 0.57 |
01/30 | 3,050 | 3,055 | 3,050 | 3,055 | +0.16% | 600 | 188億5546万 | +1.6% | 12.99 | 0.57 |
01/29 | 3,050 | 3,050 | 3,050 | 3,050 | +0.66% | 1,000 | 188億2460万 | +1.57% | 12.96 | 0.57 |
01/28 | 3,030 | 3,035 | 3,030 | 3,030 | +0.17% | 2,000 | 187億116万 | +1% | 12.88 | 0.57 |
01/25 | 3,020 | 3,030 | 3,020 | 3,025 | +0.33% | 2,200 | 186億7030万 | +0.93% | 12.86 | 0.57 |
01/24 | 3,020 | 3,020 | 3,015 | 3,015 | -0.17% | 600 | 186億858万 | +0.67% | 12.82 | 0.57 |
01/23 | 3,015 | 3,020 | 3,015 | 3,020 | 0% | 1,000 | 186億3944万 | +0.9% | 12.84 | 0.57 |
01/21 | 3,025 | 3,025 | 3,020 | 3,020 | +0.33% | 2,200 | 186億3944万 | +0.97% | 12.84 | 0.57 |
01/18 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 200 | 185億7772万 | +0.67% | 12.79 | 0.56 |
01/16 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 200 | 185億7772万 | +0.74% | 12.79 | 0.56 |
01/15 | 3,005 | 3,020 | 3,000 | 3,010 | -0.17% | 800 | 185億7772万 | +0.8% | 12.79 | 0.56 |
01/11 | 3,015 | 3,015 | 3,015 | 3,015 | +0.33% | 200 | 186億858万 | +1.04% | 12.82 | 0.57 |
01/09 | 3,005 | 3,005 | 3,005 | 3,005 | -0.83% | 200 | 185億4686万 | +0.74% | 12.77 | 0.56 |
01/08 | 3,010 | 3,030 | 3,010 | 3,030 | +1% | 2,400 | 187億116万 | +1.61% | 12.88 | 0.57 |
01/07 | 3,000 | 3,000 | 3,000 | 3,000 | -0.33% | 200 | 185億1600万 | +0.7% | 12.75 | 0.56 |
2012 |
12/28 | 3,005 | 3,010 | 3,005 | 3,010 | +0.33% | 1,000 | - | +1.07% | - | - |
12/26 | 2,995 | 3,000 | 2,995 | 3,000 | +0.67% | 400 | - | +0.84% | - | - |
12/25 | 2,980 | 3,015 | 2,980 | 2,980 | -0.5% | 3,600 | - | +0.2% | - | - |
12/21 | 2,995 | 2,995 | 2,995 | 2,995 | +0.67% | 1,000 | - | +0.74% | - | - |
12/20 | 3,010 | 3,010 | 2,975 | 2,975 | -1.16% | 1,600 | - | +0.1% | - | - |
12/18 | 3,010 | 3,010 | 3,010 | 3,010 | +0.5% | 2,800 | - | +1.31% | - | - |
12/14 | 2,995 | 2,995 | 2,995 | 2,995 | +0.5% | 200 | - | +0.84% | - | - |
12/13 | 2,980 | 2,980 | 2,980 | 2,980 | +0.17% | 200 | - | +0.34% | - | - |
12/12 | 2,970 | 2,975 | 2,970 | 2,975 | 0% | 800 | - | +0.17% | - | - |
12/11 | 2,965 | 2,990 | 2,965 | 2,975 | 0% | 2,200 | - | +0.2% | - | - |
12/10 | 2,965 | 2,975 | 2,965 | 2,975 | +0.34% | 400 | - | +0.2% | - | - |
12/05 | 2,970 | 2,970 | 2,965 | 2,965 | 0% | 400 | - | -0.13% | - | - |
12/04 | 2,965 | 2,965 | 2,965 | 2,965 | 0% | 400 | - | -0.1% | - | - |
11/30 | 2,965 | 2,965 | 2,965 | 2,965 | -0.34% | 1,200 | - | -0.07% | - | - |
11/29 | 2,975 | 2,975 | 2,975 | 2,975 | 0% | 200 | - | +0.34% | - | - |
11/28 | 2,965 | 2,975 | 2,965 | 2,975 | +0.34% | 600 | - | +0.37% | - | - |
11/27 | 2,965 | 2,965 | 2,965 | 2,965 | -0.67% | 200 | - | 0% | - | - |
11/26 | 2,985 | 2,985 | 2,985 | 2,985 | +0.84% | 600 | - | +0.74% | - | - |
11/22 | 2,965 | 2,965 | 2,960 | 2,960 | -0.17% | 800 | - | -0.03% | - | - |
11/21 | 2,965 | 2,965 | 2,965 | 2,965 | 0% | 200 | - | +0.2% | - | - |
11/20 | 2,975 | 2,975 | 2,965 | 2,965 | -1% | 1,400 | - | +0.27% | - | - |
11/19 | 2,975 | 2,995 | 2,955 | 2,995 | +1.01% | 4,600 | - | +1.25% | - | - |
11/16 | 2,965 | 2,965 | 2,965 | 2,965 | +0.17% | 200 | - | +0.34% | - | - |
11/14 | 2,950 | 2,960 | 2,950 | 2,960 | -0.17% | 1,000 | - | +0.24% | - | - |
11/13 | 2,950 | 2,965 | 2,950 | 2,965 | +0.85% | 1,200 | - | +0.47% | - | - |
11/12 | 2,940 | 2,940 | 2,940 | 2,940 | -1.01% | 200 | - | -0.27% | - | - |
11/09 | 2,970 | 2,970 | 2,970 | 2,970 | +0.17% | 200 | - | +0.75% | - | - |
11/08 | 2,965 | 2,965 | 2,965 | 2,965 | 0% | 600 | - | +0.51% | - | - |
11/07 | 2,965 | 2,965 | 2,965 | 2,965 | 0% | 400 | - | +0.34% | - | - |
11/06 | 2,965 | 2,965 | 2,965 | 2,965 | -0.17% | 1,000 | - | +0.24% | - | - |
11/02 | 2,970 | 2,970 | 2,970 | 2,970 | -1.33% | 400 | - | +0.3% | - | - |
10/31 | 3,010 | 3,010 | 3,010 | 3,010 | +1.52% | 1,200 | - | +1.55% | - | - |
10/29 | 2,965 | 2,965 | 2,965 | 2,965 | 0% | 200 | - | +0.03% | - | - |
10/26 | 2,960 | 2,975 | 2,945 | 2,965 | -0.34% | 1,600 | - | -0.03% | - | - |
10/25 | 2,975 | 2,975 | 2,975 | 2,975 | +0.68% | 400 | - | +0.1% | - | - |
10/22 | 2,955 | 2,955 | 2,955 | 2,955 | +0.17% | 1,200 | - | -0.74% | - | - |
10/19 | 2,940 | 2,950 | 2,940 | 2,950 | +0.51% | 400 | - | -0.97% | - | - |
10/18 | 2,935 | 2,935 | 2,935 | 2,935 | +0.17% | 200 | - | -1.54% | - | - |
10/17 | 2,930 | 2,930 | 2,930 | 2,930 | -0.17% | 400 | - | -1.81% | - | - |
10/15 | 2,945 | 2,945 | 2,930 | 2,935 | -2.17% | 1,600 | - | -1.77% | - | - |
10/12 | 3,000 | 3,000 | 3,000 | 3,000 | +2.92% | 2,000 | - | +0.37% | - | - |
10/11 | 2,925 | 2,925 | 2,915 | 2,915 | -0.51% | 1,200 | - | -2.48% | - | - |
10/10 | 2,930 | 2,930 | 2,930 | 2,930 | +0.51% | 200 | - | -2.14% | - | - |
10/05 | 2,935 | 2,935 | 2,905 | 2,915 | -0.51% | 2,600 | - | -2.77% | - | - |
10/04 | 2,930 | 2,945 | 2,930 | 2,930 | -1.51% | 1,200 | - | -2.37% | - | - |
10/03 | 2,925 | 2,975 | 2,925 | 2,975 | +1.71% | 1,000 | - | -1% | - | - |
10/02 | 2,925 | 2,925 | 2,925 | 2,925 | 0% | 200 | - | -2.69% | - | - |
10/01 | 2,925 | 2,925 | 2,925 | 2,925 | +0.86% | 200 | - | -2.79% | - | - |
09/28 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 400 | - | -3.72% | - | - |
09/27 | 2,900 | 2,900 | 2,900 | 2,900 | -1.02% | 2,000 | - | -3.88% | - | - |
09/26 | 2,925 | 2,930 | 2,925 | 2,930 | -2.82% | 2,400 | - | -3.04% | - | - |
09/25 | 3,090 | 3,090 | 3,015 | 3,015 | -2.27% | 800 | - | -0.3% | - | - |