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 10→1 |
2013 |
03/29 | 1,650 | 1,660 | 1,580 | 1,600 | -2.44% | 112,300 | 369億2230万 | +7.38% | - | 0.73 |
03/28 | 1,730 | 1,730 | 1,610 | 1,640 | -5.2% | 122,800 | 378億4536万 | +11.11% | - | 0.75 |
03/27 | 1,710 | 1,760 | 1,710 | 1,730 | +0.58% | 76,400 | 399億2224万 | +18.33% | - | 0.79 |
03/26 | 1,730 | 1,740 | 1,700 | 1,720 | -1.15% | 125,100 | 396億9147万 | +19.11% | - | 0.78 |
03/25 | 1,810 | 1,830 | 1,710 | 1,740 | -5.43% | 216,100 | 401億5300万 | +22.11% | - | 0.79 |
03/22 | 1,770 | 1,880 | 1,730 | 1,840 | +1.1% | 545,200 | 424億6064万 | +31.15% | - | 0.84 |
03/21 | 1,900 | 1,960 | 1,770 | 1,820 | -2.15% | 1,147,400 | 419億9912万 | +31.98% | - | 0.83 |
03/19 | 1,730 | 1,960 | 1,700 | 1,860 | +9.41% | 2,876,300 | 429億2217万 | +37.17% | - | 0.85 |
03/18 | 1,640 | 1,760 | 1,630 | 1,700 | -2.3% | 1,149,700 | 392億2994万 | +27.44% | - | 0.78 |
03/15 | 1,340 | 1,840 | 1,340 | 1,740 | +29.85% | 4,743,500 | 401億5300万 | +31.92% | - | 0.79 |
03/14 | 1,350 | 1,350 | 1,330 | 1,340 | 0% | 33,400 | 309億2242万 | +2.84% | - | 0.61 |
03/13 | 1,340 | 1,350 | 1,330 | 1,340 | 0% | 22,400 | 309億2242万 | +2.92% | - | 0.61 |
03/12 | 1,350 | 1,360 | 1,340 | 1,340 | 0% | 37,500 | 309億2242万 | +3% | - | 0.61 |
03/11 | 1,360 | 1,370 | 1,340 | 1,340 | 0% | 73,600 | 309億2242万 | +2.92% | - | 0.61 |
03/08 | 1,320 | 1,360 | 1,320 | 1,340 | +1.52% | 72,000 | 309億2242万 | +2.84% | - | 0.61 |
03/07 | 1,340 | 1,340 | 1,320 | 1,320 | -0.75% | 41,900 | 304億6090万 | +0.99% | - | 0.6 |
03/06 | 1,340 | 1,340 | 1,320 | 1,330 | +0.76% | 28,000 | 306億9166万 | +1.29% | - | 0.61 |
03/05 | 1,340 | 1,360 | 1,300 | 1,320 | -0.75% | 51,600 | 304億6090万 | +0.15% | - | 0.6 |
03/04 | 1,350 | 1,370 | 1,330 | 1,330 | -0.75% | 61,800 | 306億9166万 | +0.61% | - | 0.61 |
03/01 | 1,330 | 1,350 | 1,320 | 1,340 | +2.29% | 42,300 | 309億2242万 | +0.9% | - | 0.61 |
02/28 | 1,330 | 1,330 | 1,310 | 1,310 | +0.77% | 33,500 | 302億3013万 | -1.65% | - | 0.6 |
02/27 | 1,350 | 1,360 | 1,300 | 1,300 | -1.52% | 54,500 | 299億9937万 | -2.48% | - | 0.59 |
02/26 | 1,270 | 1,370 | 1,270 | 1,320 | -0.75% | 137,900 | 304億6090万 | -1.57% | - | 0.6 |
02/25 | 1,300 | 1,340 | 1,270 | 1,330 | +6.4% | 139,900 | 306億9166万 | -1.34% | - | 0.61 |
02/22 | 1,250 | 1,280 | 1,240 | 1,250 | -1.57% | 31,800 | 288億4555万 | -7.68% | - | 0.57 |
02/21 | 1,260 | 1,290 | 1,250 | 1,270 | -0.78% | 35,500 | 293億707万 | -6.34% | - | 0.58 |
02/20 | 1,300 | 1,300 | 1,270 | 1,280 | 0% | 38,600 | 295億3784万 | -5.74% | - | 0.58 |
02/19 | 1,250 | 1,290 | 1,250 | 1,280 | +2.4% | 25,200 | 295億3784万 | -6.02% | - | 0.58 |
02/18 | 1,200 | 1,250 | 1,200 | 1,250 | +5.04% | 32,800 | 288億4555万 | -8.36% | - | 0.57 |
02/15 | 1,210 | 1,220 | 1,140 | 1,190 | -4.03% | 50,800 | 274億6096万 | -12.95% | - | 0.54 |
02/14 | 1,250 | 1,270 | 1,230 | 1,240 | -0.8% | 41,600 | 286億1478万 | -9.49% | - | 0.57 |
02/13 | 1,310 | 1,310 | 1,250 | 1,250 | -4.58% | 52,700 | 288億4555万 | -8.69% | - | 0.57 |
02/12 | 1,330 | 1,350 | 1,310 | 1,310 | 0% | 59,300 | 302億3013万 | -4.24% | - | 0.6 |
02/08 | 1,340 | 1,350 | 1,310 | 1,310 | -2.24% | 62,600 | 302億3013万 | -4.17% | - | 0.6 |
02/07 | 1,320 | 1,390 | 1,320 | 1,340 | +0.75% | 124,200 | 309億2242万 | -1.76% | - | 0.61 |
02/06 | 1,320 | 1,370 | 1,310 | 1,330 | +1.53% | 252,000 | 306億9166万 | -2.28% | - | 0.61 |
02/05 | 1,320 | 1,350 | 1,270 | 1,310 | -4.38% | 189,500 | 302億3013万 | -3.46% | - | 0.6 |
02/04 | 1,360 | 1,390 | 1,340 | 1,370 | +1.48% | 92,800 | 316億1472万 | +1.63% | - | 0.63 |
02/01 | 1,450 | 1,450 | 1,350 | 1,350 | -6.25% | 110,900 | 311億5319万 | +1.05% | - | 0.62 |
01/31 | 1,460 | 1,480 | 1,390 | 1,440 | -2.04% | 123,000 | 332億3007万 | +8.68% | - | 0.66 |
01/30 | 1,470 | 1,480 | 1,450 | 1,470 | +1.38% | 21,700 | 339億2236万 | +12.13% | - | 0.67 |
01/29 | 1,430 | 1,470 | 1,420 | 1,450 | +0.69% | 22,500 | 334億6083万 | +12.14% | - | 0.66 |
01/28 | 1,470 | 1,480 | 1,440 | 1,440 | -2.7% | 41,600 | 332億3007万 | +12.85% | - | 0.66 |
01/25 | 1,480 | 1,480 | 1,450 | 1,480 | +4.23% | 76,500 | 341億5313万 | +17.74% | - | 0.68 |
01/24 | 1,370 | 1,440 | 1,360 | 1,420 | +5.19% | 105,800 | 327億6854万 | +14.79% | - | 0.65 |
01/23 | 1,450 | 1,470 | 1,350 | 1,350 | -9.4% | 143,400 | 311億5319万 | +10.75% | - | 0.62 |
01/22 | 1,510 | 1,510 | 1,450 | 1,490 | -1.32% | 73,300 | 343億8389万 | +23.86% | - | 0.68 |
01/21 | 1,480 | 1,530 | 1,430 | 1,510 | +2.72% | 180,300 | 348億4542万 | +27.75% | - | 0.69 |
01/18 | 1,340 | 1,490 | 1,340 | 1,470 | +13.08% | 219,500 | 339億2236万 | +26.72% | - | 0.67 |
01/17 | 1,340 | 1,360 | 1,260 | 1,300 | -2.26% | 67,000 | 299億9937万 | +13.94% | - | 0.59 |
01/16 | 1,360 | 1,380 | 1,330 | 1,330 | -2.21% | 42,700 | 306億9166万 | +18.01% | - | 0.61 |
01/15 | 1,370 | 1,410 | 1,350 | 1,360 | +2.26% | 102,000 | 313億8395万 | +22.3% | - | 0.62 |
01/11 | 1,360 | 1,410 | 1,330 | 1,330 | -0.75% | 61,800 | 306億9166万 | +21.35% | - | 0.61 |
01/10 | 1,280 | 1,400 | 1,270 | 1,340 | +6.35% | 223,900 | 309億2242万 | +23.96% | - | 0.61 |
01/09 | 1,220 | 1,270 | 1,210 | 1,260 | +3.28% | 35,800 | 290億7631万 | +18.31% | - | 0.57 |
01/08 | 1,230 | 1,270 | 1,220 | 1,220 | -0.81% | 33,800 | 281億5325万 | +15.97% | - | 0.56 |
01/07 | 1,270 | 1,280 | 1,220 | 1,230 | -3.15% | 52,200 | 283億8402万 | +18.04% | - | 0.56 |
01/04 | 1,300 | 1,300 | 1,260 | 1,270 | +1.6% | 30,700 | 293億707万 | +23.06% | - | 0.58 |
2012 |
12/28 | 1,260 | 1,270 | 1,210 | 1,250 | -0.79% | 52,500 | - | +22.55% | - | - |
12/27 | 1,260 | 1,300 | 1,230 | 1,260 | +2.44% | 84,700 | - | +25.12% | - | - |
12/26 | 1,100 | 1,230 | 1,090 | 1,230 | +12.84% | 125,000 | - | +23.74% | - | - |
12/25 | 1,120 | 1,120 | 1,080 | 1,090 | +1.87% | 29,600 | - | +11% | - | - |
12/21 | 1,090 | 1,130 | 1,060 | 1,070 | 0% | 33,000 | - | +9.86% | - | - |
12/20 | 1,090 | 1,100 | 1,060 | 1,070 | -1.83% | 39,600 | - | +10.77% | - | - |
12/19 | 1,040 | 1,090 | 1,030 | 1,090 | +6.86% | 35,700 | - | +14.02% | - | - |
12/18 | 1,010 | 1,050 | 1,010 | 1,020 | +0.99% | 41,700 | - | +7.82% | - | - |
12/17 | 1,000 | 1,030 | 990 | 1,010 | +3.06% | 41,500 | - | +7.68% | - | - |
12/14 | 970 | 1,000 | 960 | 980 | 0% | 41,900 | - | +5.15% | - | - |
12/13 | 970 | 990 | 970 | 980 | +2.08% | 16,000 | - | +5.83% | - | - |
12/12 | 960 | 970 | 950 | 960 | +1.05% | 5,300 | - | +4.23% | - | - |
12/11 | 970 | 970 | 950 | 950 | -2.06% | 4,000 | - | +3.49% | - | - |
12/10 | 990 | 990 | 950 | 970 | 0% | 9,300 | - | +6.01% | - | - |
12/07 | 980 | 980 | 960 | 970 | -1.02% | 6,000 | - | +6.24% | - | - |
12/06 | 970 | 980 | 960 | 980 | +2.08% | 18,800 | - | +7.69% | - | - |
12/05 | 960 | 960 | 950 | 960 | +1.05% | 9,900 | - | +5.96% | - | - |
12/04 | 950 | 950 | 940 | 950 | -1.04% | 12,900 | - | +5.32% | - | - |
12/03 | 960 | 960 | 950 | 960 | 0% | 5,300 | - | +6.67% | - | - |
11/30 | 960 | 990 | 950 | 960 | +2.13% | 38,200 | - | +7.14% | - | - |
11/29 | 930 | 950 | 930 | 940 | +2.17% | 11,800 | - | +5.15% | - | - |
11/28 | 970 | 980 | 920 | 920 | -7.07% | 30,900 | - | +3.25% | - | - |
11/27 | 970 | 990 | 970 | 990 | +1.02% | 19,200 | - | +11.24% | - | - |
11/26 | 970 | 990 | 970 | 980 | +3.16% | 23,000 | - | +10.73% | - | - |
11/22 | 960 | 970 | 950 | 950 | +2.15% | 18,400 | - | +7.83% | - | - |
11/21 | 950 | 950 | 930 | 930 | 0% | 13,500 | - | +5.92% | - | - |
11/20 | 930 | 960 | 910 | 930 | 0% | 60,900 | - | +6.16% | - | - |
11/19 | 910 | 930 | 910 | 930 | +4.49% | 26,400 | - | +6.65% | - | - |
11/16 | 880 | 900 | 880 | 890 | +2.3% | 11,200 | - | +2.53% | - | - |
11/15 | 830 | 870 | 830 | 870 | +4.82% | 15,700 | - | +0.58% | - | - |
11/14 | 830 | 840 | 830 | 830 | 0% | 8,500 | - | -3.82% | - | - |
11/13 | 840 | 840 | 830 | 830 | -1.19% | 5,500 | - | -3.71% | - | - |
11/12 | 840 | 860 | 830 | 840 | 0% | 16,500 | - | -2.55% | - | - |
11/09 | 840 | 850 | 840 | 840 | 0% | 19,600 | - | -2.67% | - | - |
11/08 | 860 | 860 | 840 | 840 | -2.33% | 15,800 | - | -2.55% | - | - |
11/07 | 870 | 870 | 860 | 860 | -1.15% | 12,100 | - | -0.23% | - | - |
11/06 | 890 | 890 | 870 | 870 | -2.25% | 17,600 | - | +1.16% | - | - |
11/05 | 890 | 900 | 880 | 890 | -2.2% | 11,000 | - | +3.73% | - | - |
11/02 | 910 | 910 | 890 | 910 | +1.11% | 22,000 | - | +6.43% | - | - |
11/01 | 870 | 900 | 870 | 900 | +3.45% | 15,500 | - | +5.51% | - | - |
10/31 | 880 | 900 | 860 | 870 | 0% | 28,300 | - | +2.11% | - | - |
10/30 | 880 | 890 | 870 | 870 | -2.25% | 19,000 | - | +2.11% | - | - |