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 |
---|
2022 | 4/1, 株式分割 1→3 |
2017 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 1,027 | 1,033 | 993 | 1,030 | 0% | 6,691,800 | 3727億4240万 | -3.74% | - | 0.7 |
03/28 | 1,073 | 1,073 | 1,020 | 1,030 | -4.04% | 7,577,400 | 3727億4240万 | -3.65% | - | 0.7 |
03/27 | 1,073 | 1,080 | 1,057 | 1,073 | +0.63% | 4,147,800 | 3884億2412万 | +0.41% | - | 0.73 |
03/26 | 1,070 | 1,070 | 1,057 | 1,067 | -1.84% | 4,704,000 | 3860億1155万 | -0.03% | - | 0.72 |
03/25 | 1,103 | 1,113 | 1,083 | 1,087 | -1.51% | 4,221,300 | 3932億4927万 | +2.03% | - | 0.73 |
03/22 | 1,107 | 1,120 | 1,087 | 1,103 | -1.19% | 5,287,500 | 3992億8070万 | +3.99% | - | 0.75 |
03/21 | 1,153 | 1,167 | 1,103 | 1,117 | -2.05% | 11,568,300 | 4041億584万 | +5.55% | - | 0.75 |
03/19 | 1,103 | 1,153 | 1,093 | 1,140 | +5.56% | 12,986,700 | 4125億4985万 | +8.16% | - | 0.77 |
03/18 | 1,103 | 1,110 | 1,073 | 1,080 | -3.57% | 7,565,100 | 3908億3670万 | +2.76% | - | 0.73 |
03/15 | 1,063 | 1,130 | 1,060 | 1,120 | +5.99% | 15,777,300 | 4053億1213万 | +6.67% | - | 0.76 |
03/14 | 1,080 | 1,083 | 1,043 | 1,057 | -1.86% | 5,532,300 | 3823億9269万 | +0.73% | - | 0.71 |
03/13 | 1,067 | 1,083 | 1,060 | 1,077 | +0.31% | 4,651,200 | 3896億3041万 | +2.54% | - | 0.73 |
03/12 | 1,090 | 1,097 | 1,067 | 1,073 | -0.92% | 5,524,200 | 3884億2412万 | +2.42% | - | 0.73 |
03/11 | 1,073 | 1,097 | 1,070 | 1,083 | +1.88% | 5,750,700 | 3920億4298万 | +3.57% | - | 0.73 |
03/08 | 1,050 | 1,077 | 1,043 | 1,063 | +2.57% | 11,293,800 | 3848億527万 | +2.05% | - | 0.72 |
03/07 | 1,040 | 1,050 | 1,033 | 1,037 | +0.32% | 4,804,200 | 3751億5498万 | -0.32% | - | 0.7 |
03/06 | 1,037 | 1,043 | 1,027 | 1,033 | +0.65% | 3,431,100 | 3739億4869万 | -0.26% | - | 0.7 |
03/05 | 1,053 | 1,057 | 1,020 | 1,027 | -2.84% | 8,553,000 | 3715億3612万 | -0.61% | - | 0.69 |
03/04 | 1,087 | 1,093 | 1,050 | 1,057 | -1.86% | 4,788,000 | 3823億9269万 | +2.69% | - | 0.71 |
03/01 | 1,087 | 1,090 | 1,070 | 1,077 | -0.62% | 7,335,600 | 3896億3041万 | +5.04% | - | 0.73 |
02/28 | 1,080 | 1,093 | 1,073 | 1,083 | +1.88% | 5,706,900 | 3920億4298万 | +6.21% | - | 0.73 |
02/27 | 1,073 | 1,083 | 1,053 | 1,063 | 0% | 5,233,500 | 3848億527万 | +4.87% | - | 0.72 |
02/26 | 1,053 | 1,103 | 1,050 | 1,063 | -0.93% | 11,053,500 | 3848億527万 | +5.18% | - | 0.72 |
02/25 | 1,053 | 1,087 | 1,050 | 1,073 | +4.55% | 12,044,700 | 3884億2412万 | +6.48% | - | 0.73 |
02/22 | 1,010 | 1,033 | 1,000 | 1,027 | +1.32% | 5,887,200 | 3715億3612万 | +2.16% | - | 0.69 |
02/21 | 1,013 | 1,027 | 1,007 | 1,013 | -0.98% | 5,021,400 | 3667億1097万 | +1.23% | - | 0.68 |
02/20 | 1,043 | 1,047 | 1,020 | 1,023 | 0% | 4,969,800 | 3703億2983万 | +2.64% | - | 0.69 |
02/19 | 1,013 | 1,043 | 1,013 | 1,023 | 0% | 6,777,300 | 3703億2983万 | +2.85% | - | 0.69 |
02/18 | 1,013 | 1,037 | 1,010 | 1,023 | +2.33% | 6,519,600 | 3703億2983万 | +3.16% | - | 0.69 |
02/15 | 1,000 | 1,010 | 960 | 1,000 | -1.96% | 12,275,400 | 3618億8583万 | +1.32% | - | 0.68 |
02/14 | 1,017 | 1,040 | 1,000 | 1,020 | 0% | 9,172,800 | 3691億2355万 | +3.87% | - | 0.69 |
02/13 | 1,047 | 1,050 | 1,007 | 1,020 | -3.77% | 8,071,500 | 3691億2355万 | +4.51% | - | 0.69 |
02/12 | 1,083 | 1,107 | 1,057 | 1,060 | 0% | 6,372,000 | 3835億9898万 | +9.28% | - | 0.72 |
02/08 | 1,083 | 1,097 | 1,053 | 1,060 | -3.34% | 14,001,600 | 3835億9898万 | +10.07% | - | 0.72 |
02/07 | 1,080 | 1,133 | 1,070 | 1,097 | +1.54% | 13,230,600 | 3968億6813万 | +14.95% | - | 0.74 |
02/06 | 1,047 | 1,100 | 1,040 | 1,080 | +5.88% | 14,933,100 | 3908億3670万 | +14.41% | - | 0.73 |
02/05 | 997 | 1,027 | 993 | 1,020 | -0.65% | 11,665,500 | 3691億2355万 | +9.21% | - | 0.69 |
02/04 | 987 | 1,047 | 957 | 1,027 | +4.05% | 17,683,800 | 3715億3612万 | +11.23% | - | 0.69 |
02/01 | 993 | 993 | 963 | 987 | -1.66% | 20,002,800 | 3570億6069万 | +8.19% | - | 0.67 |
01/31 | 947 | 1,017 | 877 | 1,003 | +5.61% | 39,040,200 | 3630億9212万 | +11.11% | - | 0.68 |
01/30 | 957 | 960 | 937 | 950 | 0% | 4,059,000 | 3437億9154万 | +6.26% | - | 0.64 |
01/29 | 927 | 960 | 923 | 950 | +1.42% | 5,028,900 | 3437億9154万 | +7.22% | - | 0.64 |
01/28 | 963 | 963 | 923 | 937 | -2.09% | 9,653,400 | 3389億6639万 | +6.8% | - | 0.63 |
01/25 | 967 | 970 | 943 | 957 | +1.77% | 6,356,700 | 3462億411万 | +10.09% | - | 0.65 |
01/24 | 913 | 947 | 910 | 940 | +1.08% | 9,447,300 | 3401億7268万 | +9.43% | - | 0.64 |
01/23 | 957 | 970 | 923 | 930 | -6.06% | 11,807,100 | 3365億5382万 | +9.54% | - | 0.63 |
01/22 | 990 | 1,000 | 967 | 990 | -1% | 12,916,800 | 3582億6697万 | +18.14% | - | 0.67 |
01/21 | 990 | 1,027 | 970 | 1,000 | +1.01% | 17,827,800 | 3618億8583万 | +21.07% | - | 0.68 |
01/18 | 960 | 1,003 | 943 | 990 | +8% | 16,366,500 | 3582億6697万 | +21.77% | - | 0.67 |
01/17 | 940 | 950 | 890 | 917 | -1.43% | 14,965,200 | 3317億2868万 | +14.58% | - | 0.62 |
01/16 | 960 | 960 | 927 | 930 | -4.12% | 11,335,500 | 3365億5382万 | +17.72% | - | 0.63 |
01/15 | 950 | 983 | 943 | 970 | +3.93% | 13,402,500 | 3510億2925万 | +24.36% | - | 0.66 |
01/11 | 930 | 947 | 927 | 933 | +2.56% | 8,777,700 | 3377億6011万 | +21.53% | - | 0.63 |
01/10 | 890 | 933 | 883 | 910 | +3.41% | 11,303,400 | 3293億1610万 | +20.05% | - | 0.62 |
01/09 | 873 | 887 | 860 | 880 | +1.54% | 8,975,700 | 3184億5953万 | +17.49% | - | 0.59 |
01/08 | 880 | 903 | 857 | 867 | -1.14% | 10,031,100 | 3136億3438万 | +17.12% | - | 0.59 |
01/07 | 870 | 890 | 853 | 877 | +1.54% | 7,933,200 | 3172億5324万 | +19.6% | - | 0.59 |
01/04 | 887 | 890 | 863 | 863 | +1.97% | 8,139,300 | 3124億2810万 | +19.08% | - | 0.58 |
2012 |
12/28 | 860 | 867 | 840 | 847 | -0.78% | 6,582,600 | - | +17.76% | - | - |
12/27 | 830 | 870 | 823 | 853 | +4.49% | 12,358,800 | - | +19.68% | - | - |
12/26 | 763 | 830 | 760 | 817 | +7.46% | 15,150,900 | - | +15.68% | - | - |
12/25 | 767 | 777 | 757 | 760 | +0.88% | 4,799,100 | - | +8.73% | - | - |
12/21 | 767 | 770 | 747 | 753 | -0.44% | 4,700,400 | - | +8.39% | - | - |
12/20 | 753 | 767 | 743 | 757 | -0.87% | 6,006,300 | - | +9.5% | - | - |
12/19 | 767 | 767 | 743 | 763 | +1.33% | 7,925,400 | - | +11.44% | - | - |
12/18 | 740 | 760 | 730 | 753 | +1.8% | 10,907,700 | - | +10.95% | - | - |
12/17 | 733 | 753 | 717 | 740 | +3.26% | 14,725,200 | - | +9.79% | - | - |
12/14 | 710 | 727 | 703 | 717 | -0.92% | 8,086,800 | - | +7.13% | - | - |
12/13 | 687 | 723 | 683 | 723 | +5.85% | 10,637,700 | - | +8.77% | - | - |
12/12 | 673 | 683 | 670 | 683 | +2.5% | 3,449,100 | - | +3.22% | - | - |
12/11 | 673 | 673 | 663 | 667 | -0.5% | 2,734,800 | - | +1.16% | - | - |
12/10 | 683 | 687 | 663 | 670 | -1.95% | 3,285,300 | - | +1.82% | - | - |
12/07 | 683 | 690 | 673 | 683 | +0.99% | 4,377,300 | - | +4.01% | - | - |
12/06 | 673 | 683 | 660 | 677 | +2.01% | 6,356,700 | - | +3.31% | - | - |
12/05 | 663 | 673 | 660 | 663 | 0% | 3,328,800 | - | +1.43% | - | - |
12/04 | 667 | 670 | 660 | 663 | -1.49% | 3,552,000 | - | +1.74% | - | - |
12/03 | 690 | 690 | 670 | 673 | -2.42% | 5,438,400 | - | +3.59% | - | - |
11/30 | 683 | 693 | 670 | 690 | +1.47% | 10,310,100 | - | +6.48% | - | - |
11/29 | 663 | 683 | 653 | 680 | +4.08% | 8,355,600 | - | +5.43% | - | - |
11/28 | 680 | 680 | 653 | 653 | -4.85% | 8,961,600 | - | +1.45% | - | - |
11/27 | 693 | 700 | 677 | 687 | -1.44% | 7,732,200 | - | +6.79% | - | - |
11/26 | 713 | 717 | 693 | 697 | -0.95% | 7,197,300 | - | +8.52% | - | - |
11/22 | 700 | 710 | 697 | 703 | +2.43% | 6,348,600 | - | +9.9% | - | - |
11/21 | 693 | 697 | 680 | 687 | +0.98% | 5,991,600 | - | +7.63% | - | - |
11/20 | 663 | 697 | 660 | 680 | +3.55% | 15,635,700 | - | +6.75% | - | - |
11/19 | 667 | 670 | 653 | 657 | +1.03% | 4,485,300 | - | +3.41% | - | - |
11/16 | 650 | 653 | 637 | 650 | 0% | 7,642,500 | - | +2.52% | - | - |
11/15 | 623 | 653 | 617 | 650 | +4.84% | 6,538,200 | - | +2.85% | - | - |
11/14 | 613 | 623 | 613 | 620 | +1.09% | 2,909,700 | - | -1.43% | - | - |
11/13 | 617 | 623 | 613 | 613 | -0.54% | 1,691,400 | - | -2.34% | - | - |
11/12 | 620 | 633 | 617 | 617 | -0.54% | 2,618,100 | - | -1.8% | - | - |
11/09 | 613 | 620 | 610 | 620 | -0.53% | 3,619,800 | - | -1.59% | - | - |
11/08 | 617 | 627 | 613 | 623 | -2.09% | 3,608,400 | - | -1.22% | - | - |
11/07 | 627 | 637 | 620 | 637 | +2.69% | 3,476,400 | - | +1.06% | - | - |
11/06 | 627 | 627 | 607 | 620 | -2.11% | 4,565,100 | - | -1.59% | - | - |
11/05 | 647 | 650 | 630 | 633 | -1.55% | 4,270,200 | - | +0.69% | - | - |
11/02 | 657 | 667 | 637 | 643 | -1.03% | 7,902,600 | - | +2.44% | - | - |
11/01 | 630 | 653 | 627 | 650 | +2.09% | 7,776,000 | - | +3.67% | - | - |
10/31 | 627 | 643 | 617 | 637 | +3.24% | 8,515,200 | - | +1.54% | - | - |
10/30 | 613 | 630 | 610 | 617 | +1.09% | 6,948,600 | - | -1.65% | - | - |