株価チャート
2012/09/19～2013/03/29
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 |
|---|
| 2014 | 10/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 2,203 | 2,203 | 2,178 | 2,185 | -0.34% | 1,493,200 | 7925億824万 | -2.41% | 4.62 | 1.4 |
| 03/28 | 2,225 | 2,240 | 2,188 | 2,193 | -1.35% | 2,600,200 | 7952億2852万 | -2.08% | 4.63 | 1.41 |
| 03/27 | 2,203 | 2,258 | 2,203 | 2,223 | -2.41% | 3,491,400 | 8061億964万 | -0.74% | 4.7 | 1.43 |
| 03/26 | 2,335 | 2,335 | 2,268 | 2,278 | -2.36% | 5,067,600 | 8260億5836万 | +1.9% | 4.81 | 1.46 |
| 03/25 | 2,345 | 2,358 | 2,333 | 2,333 | 0% | 4,189,000 | 8460億708万 | +4.5% | 4.93 | 1.5 |
| 03/22 | 2,345 | 2,353 | 2,328 | 2,333 | +0.21% | 4,064,000 | 8460億708万 | +4.78% | 4.93 | 1.5 |
| 03/21 | 2,320 | 2,348 | 2,318 | 2,328 | +1.31% | 3,321,800 | 8441億9356万 | +4.84% | 4.92 | 1.49 |
| 03/19 | 2,298 | 2,303 | 2,293 | 2,298 | +0.88% | 3,048,400 | 8333億1244万 | +3.63% | 4.85 | 1.47 |
| 03/18 | 2,275 | 2,308 | 2,273 | 2,278 | +0.33% | 4,617,600 | 8260億5836万 | +2.78% | 4.81 | 1.46 |
| 03/15 | 2,240 | 2,270 | 2,238 | 2,270 | +1.91% | 6,340,200 | 8233億3808万 | +2.58% | 4.8 | 1.46 |
| 03/14 | 2,240 | 2,240 | 2,218 | 2,228 | -0.34% | 2,572,800 | 8079億2316万 | +0.97% | 4.71 | 1.43 |
| 03/13 | 2,200 | 2,235 | 2,195 | 2,235 | +1.71% | 3,368,000 | 8106億4344万 | +1.68% | 4.72 | 1.43 |
| 03/12 | 2,225 | 2,228 | 2,180 | 2,198 | -1.68% | 5,179,600 | 7970億4204万 | +0.43% | 4.64 | 1.41 |
| 03/11 | 2,243 | 2,250 | 2,228 | 2,235 | +0.11% | 3,862,800 | 8106億4344万 | +2.66% | 4.72 | 1.43 |
| 03/08 | 2,243 | 2,248 | 2,225 | 2,233 | -0.67% | 3,700,600 | 8097億3668万 | +3.21% | 4.72 | 1.43 |
| 03/07 | 2,263 | 2,275 | 2,243 | 2,248 | -0.55% | 2,391,800 | 8151億7724万 | +4.58% | 4.75 | 1.44 |
| 03/06 | 2,250 | 2,260 | 2,240 | 2,260 | +0.56% | 2,953,400 | 8197億1104万 | +5.9% | 4.77 | 1.45 |
| 03/05 | 2,230 | 2,250 | 2,230 | 2,248 | +0.9% | 3,562,000 | 8151億7724万 | +6.11% | 4.75 | 1.44 |
| 03/04 | 2,200 | 2,235 | 2,198 | 2,228 | +1.25% | 3,106,400 | 8079億2316万 | +5.97% | 4.71 | 1.43 |
| 03/01 | 2,198 | 2,203 | 2,190 | 2,200 | 0% | 1,961,600 | 7979億4880万 | +5.47% | 4.65 | 1.41 |
| 02/28 | 2,200 | 2,210 | 2,188 | 2,200 | +0.34% | 2,525,200 | 7979億4880万 | +6.18% | 4.65 | 1.41 |
| 02/27 | 2,165 | 2,200 | 2,160 | 2,193 | +1.27% | 2,410,400 | 7952億2852万 | +6.64% | 4.63 | 1.41 |
| 02/26 | 2,163 | 2,183 | 2,155 | 2,165 | -1.03% | 2,146,800 | 7852億5416万 | +6.08% | 4.57 | 1.39 |
| 02/25 | 2,225 | 2,230 | 2,178 | 2,188 | -0.46% | 2,676,600 | 7934億1500万 | +7.86% | 4.62 | 1.4 |
| 02/22 | 2,190 | 2,203 | 2,175 | 2,198 | -0.23% | 2,493,600 | 7970億4204万 | +9.17% | 4.64 | 1.41 |
| 02/21 | 2,175 | 2,210 | 2,175 | 2,203 | +1.26% | 3,517,000 | 7988億5556万 | +10.18% | 4.65 | 1.41 |
| 02/20 | 2,138 | 2,180 | 2,138 | 2,175 | +1.75% | 2,798,200 | 7888億8120万 | +9.63% | 4.6 | 1.4 |
| 02/19 | 2,145 | 2,163 | 2,100 | 2,138 | -2.62% | 4,877,400 | 7752億7980万 | +8.5% | 4.52 | 1.37 |
| 02/18 | 2,205 | 2,238 | 2,193 | 2,195 | +0.57% | 2,863,200 | 7961億3528万 | +12.16% | 4.64 | 1.41 |
| 02/15 | 2,175 | 2,190 | 2,155 | 2,183 | -0.34% | 4,732,000 | 7916億148万 | +12.44% | 4.61 | 1.4 |
| 02/14 | 2,245 | 2,245 | 2,185 | 2,190 | -2.45% | 4,923,200 | 7943億2176万 | +13.53% | 4.63 | 1.41 |
| 02/13 | 2,260 | 2,268 | 2,240 | 2,245 | -1.21% | 4,887,200 | 8142億7048万 | +17.11% | 4.74 | 1.44 |
| 02/12 | 2,248 | 2,283 | 2,235 | 2,273 | +3.53% | 11,160,000 | 8242億4484万 | +19.48% | 4.8 | 1.46 |
| 02/08 | 2,150 | 2,220 | 2,113 | 2,195 | +4.77% | 14,666,400 | 7961億3528万 | +16.38% | 4.64 | 1.41 |
| 02/07 | 2,038 | 2,110 | 2,033 | 2,095 | +3.46% | 11,169,400 | 7598億6488万 | +11.91% | 4.43 | 1.34 |
| 02/06 | 2,025 | 2,045 | 2,013 | 2,025 | +1% | 8,155,000 | 7344億7560万 | +8.7% | 4.28 | 1.3 |
| 02/05 | 2,025 | 2,053 | 1,963 | 2,005 | +5.11% | 18,251,200 | 7272億2152万 | +7.97% | 4.24 | 1.29 |
| 02/04 | 1,895 | 1,908 | 1,890 | 1,908 | +1.19% | 3,234,200 | 6918億5788万 | +3.05% | 4.03 | 1.22 |
| 02/01 | 1,890 | 1,895 | 1,880 | 1,885 | -0.26% | 2,520,400 | 6836億9704万 | +2% | 3.98 | 1.21 |
| 01/31 | 1,883 | 1,890 | 1,868 | 1,890 | +0.8% | 3,288,800 | 6855億1056万 | +2.33% | 3.99 | 1.21 |
| 01/30 | 1,865 | 1,885 | 1,863 | 1,875 | +0.81% | 2,799,400 | 6800億7000万 | +1.63% | 3.96 | 1.2 |
| 01/29 | 1,843 | 1,863 | 1,838 | 1,860 | +0.4% | 2,184,600 | 6746億2944万 | +0.81% | 3.93 | 1.19 |
| 01/28 | 1,835 | 1,858 | 1,833 | 1,853 | +1.37% | 3,505,000 | 6719億916万 | +0.41% | 3.91 | 1.19 |
| 01/25 | 1,830 | 1,833 | 1,815 | 1,828 | 0% | 2,171,000 | 6628億4156万 | -0.89% | 3.86 | 1.17 |
| 01/24 | 1,815 | 1,830 | 1,813 | 1,828 | +0.69% | 1,409,400 | 6628億4156万 | -1% | 3.86 | 1.17 |
| 01/23 | 1,818 | 1,833 | 1,810 | 1,815 | -0.14% | 1,814,000 | 6583億776万 | -1.84% | 3.83 | 1.17 |
| 01/22 | 1,833 | 1,835 | 1,813 | 1,818 | -0.55% | 1,692,400 | 6592億1452万 | -1.76% | 3.84 | 1.17 |
| 01/21 | 1,828 | 1,833 | 1,820 | 1,828 | +0.14% | 1,612,800 | 6628億4156万 | -1.38% | 3.86 | 1.17 |
| 01/18 | 1,840 | 1,843 | 1,815 | 1,825 | -0.95% | 2,447,800 | 6619億3480万 | -1.62% | 3.86 | 1.17 |
| 01/17 | 1,818 | 1,845 | 1,810 | 1,843 | +0.27% | 2,249,800 | 6682億8212万 | -0.89% | 3.89 | 1.18 |
| 01/16 | 1,818 | 1,840 | 1,813 | 1,838 | +1.8% | 3,333,800 | 6664億6860万 | -1.26% | 3.88 | 1.18 |
| 01/15 | 1,820 | 1,823 | 1,798 | 1,805 | -0.69% | 4,258,000 | 6546億8072万 | -3.17% | 3.81 | 1.16 |
| 01/11 | 1,823 | 1,838 | 1,815 | 1,818 | +0.69% | 5,130,800 | 6592億1452万 | -2.65% | 3.84 | 1.17 |
| 01/10 | 1,888 | 1,900 | 1,775 | 1,805 | -4.12% | 9,523,600 | 6546億8072万 | -3.48% | 3.81 | 1.16 |
| 01/09 | 1,890 | 1,890 | 1,870 | 1,883 | -0.4% | 2,353,600 | 6827億9028万 | +0.51% | 3.98 | 1.21 |
| 01/08 | 1,868 | 1,895 | 1,858 | 1,890 | +1.07% | 2,746,600 | 6855億1056万 | +0.96% | 3.99 | 1.21 |
| 01/07 | 1,893 | 1,900 | 1,865 | 1,870 | -0.27% | 1,771,600 | 6782億5648万 | 0% | 3.95 | 1.2 |
| 01/04 | 1,895 | 1,895 | 1,868 | 1,875 | +1.35% | 2,214,800 | 6800億7000万 | +0.43% | 3.96 | 1.2 |
| 2012 |
| 12/28 | 1,865 | 1,868 | 1,850 | 1,850 | -1.07% | 1,280,600 | - | -0.7% | - | - |
| 12/27 | 1,858 | 1,873 | 1,848 | 1,870 | +0.67% | 2,589,200 | - | +0.48% | - | - |
| 12/26 | 1,848 | 1,863 | 1,845 | 1,858 | +0.41% | 1,388,800 | - | -0.03% | - | - |
| 12/25 | 1,865 | 1,870 | 1,845 | 1,850 | -0.27% | 889,400 | - | -0.43% | - | - |
| 12/21 | 1,850 | 1,863 | 1,845 | 1,855 | +0.68% | 2,223,200 | - | -0.27% | - | - |
| 12/20 | 1,855 | 1,860 | 1,840 | 1,843 | -0.27% | 1,981,400 | - | -1.05% | - | - |
| 12/19 | 1,878 | 1,880 | 1,845 | 1,848 | -1.47% | 2,146,400 | - | -0.89% | - | - |
| 12/18 | 1,860 | 1,895 | 1,860 | 1,875 | +1.49% | 3,029,800 | - | +0.48% | - | - |
| 12/17 | 1,843 | 1,848 | 1,833 | 1,848 | +0.96% | 2,380,000 | - | -1.1% | - | - |
| 12/14 | 1,865 | 1,873 | 1,820 | 1,830 | -2.53% | 2,782,000 | - | -2.09% | - | - |
| 12/13 | 1,903 | 1,903 | 1,873 | 1,878 | -1.31% | 1,203,600 | - | +0.45% | - | - |
| 12/12 | 1,890 | 1,908 | 1,888 | 1,903 | +2.42% | 2,030,200 | - | +1.85% | - | - |
| 12/11 | 1,873 | 1,880 | 1,845 | 1,858 | -0.8% | 1,607,000 | - | -0.62% | - | - |
| 12/10 | 1,890 | 1,900 | 1,868 | 1,873 | -1.19% | 1,422,400 | - | -0.03% | - | - |
| 12/07 | 1,910 | 1,915 | 1,890 | 1,895 | -1.04% | 2,003,800 | - | +1.01% | - | - |
| 12/06 | 1,908 | 1,915 | 1,900 | 1,915 | +0.52% | 2,076,200 | - | +2.02% | - | - |
| 12/05 | 1,890 | 1,908 | 1,885 | 1,905 | +0.66% | 2,400,800 | - | +1.55% | - | - |
| 12/04 | 1,898 | 1,903 | 1,888 | 1,893 | +0.13% | 1,770,800 | - | +0.83% | - | - |
| 12/03 | 1,888 | 1,900 | 1,885 | 1,890 | -0.26% | 2,819,400 | - | +0.64% | - | - |
| 11/30 | 1,880 | 1,898 | 1,875 | 1,895 | +1.07% | 4,690,400 | - | +0.85% | - | - |
| 11/29 | 1,863 | 1,883 | 1,860 | 1,875 | +0.94% | 2,646,200 | - | -0.27% | - | - |
| 11/28 | 1,848 | 1,870 | 1,845 | 1,858 | +0.13% | 3,007,400 | - | -1.3% | - | - |
| 11/27 | 1,805 | 1,858 | 1,803 | 1,855 | +4.21% | 4,567,400 | - | -1.54% | - | - |
| 11/26 | 1,775 | 1,788 | 1,765 | 1,780 | +0.56% | 3,361,800 | - | -5.62% | - | - |
| 11/22 | 1,815 | 1,818 | 1,768 | 1,770 | -1.67% | 3,419,200 | - | -6.4% | - | - |
| 11/21 | 1,808 | 1,828 | 1,798 | 1,800 | -0.28% | 3,347,400 | - | -5.06% | - | - |
| 11/20 | 1,835 | 1,853 | 1,803 | 1,805 | -3.22% | 4,125,000 | - | -5.05% | - | - |
| 11/19 | 1,893 | 1,895 | 1,863 | 1,865 | -1.58% | 4,028,400 | - | -2% | - | - |
| 11/16 | 1,893 | 1,910 | 1,888 | 1,895 | -0.26% | 4,223,600 | - | -0.47% | - | - |
| 11/15 | 1,893 | 1,913 | 1,883 | 1,900 | -0.26% | 2,955,000 | - | -0.16% | - | - |
| 11/14 | 1,893 | 1,908 | 1,885 | 1,905 | +0.53% | 1,696,200 | - | +0.21% | - | - |
| 11/13 | 1,893 | 1,905 | 1,880 | 1,895 | -0.52% | 2,086,400 | - | -0.26% | - | - |
| 11/12 | 1,890 | 1,910 | 1,868 | 1,905 | +1.33% | 2,866,800 | - | +0.26% | - | - |
| 11/09 | 1,840 | 1,888 | 1,828 | 1,880 | +2.59% | 4,332,200 | - | -0.95% | - | - |
| 11/08 | 1,863 | 1,875 | 1,818 | 1,833 | -1.48% | 3,673,800 | - | -3.35% | - | - |
| 11/07 | 1,915 | 1,923 | 1,848 | 1,860 | -3.25% | 6,215,600 | - | -1.8% | - | - |
| 11/06 | 1,943 | 1,953 | 1,918 | 1,923 | -1.54% | 3,738,600 | - | +1.61% | - | - |
| 11/05 | 1,938 | 1,953 | 1,928 | 1,953 | +0.13% | 7,549,000 | - | +3.47% | - | - |
| 11/02 | 1,915 | 1,950 | 1,913 | 1,950 | +1.69% | 7,291,000 | - | +3.61% | - | - |
| 11/01 | 1,900 | 1,918 | 1,900 | 1,918 | +0.92% | 2,756,800 | - | +2.27% | - | - |
| 10/31 | 1,915 | 1,930 | 1,890 | 1,900 | -1.81% | 8,880,000 | - | +1.66% | - | - |
| 10/30 | 1,915 | 1,935 | 1,898 | 1,935 | +1.04% | 26,582,000 | - | +3.98% | - | - |
| 10/29 | 1,918 | 1,920 | 1,898 | 1,915 | 0% | 4,608,800 | - | +3.07% | - | - |
| 10/26 | 1,920 | 1,920 | 1,913 | 1,915 | -0.26% | 4,020,800 | - | +3.23% | - | - |
| 10/25 | 1,920 | 1,923 | 1,915 | 1,920 | -0.13% | 3,580,600 | - | +3.5% | - | - |
| 10/24 | 1,908 | 1,925 | 1,905 | 1,923 | +0.65% | 9,552,200 | - | +3.64% | - | - |
| 10/23 | 1,905 | 1,910 | 1,898 | 1,910 | +0.39% | 3,490,200 | - | - | - | - |
| 10/22 | 1,893 | 1,903 | 1,880 | 1,903 | 0% | 1,871,800 | - | - | - | - |
| 10/19 | 1,908 | 1,910 | 1,900 | 1,903 | 0% | 3,023,200 | - | - | - | - |
| 10/18 | 1,900 | 1,905 | 1,890 | 1,903 | -0.26% | 4,096,200 | - | - | - | - |
| 10/17 | 1,873 | 1,908 | 1,868 | 1,908 | +1.87% | 5,075,400 | - | - | - | - |
| 10/16 | 1,873 | 1,880 | 1,855 | 1,873 | +0.13% | 2,278,400 | - | - | - | - |
| 10/15 | 1,873 | 1,880 | 1,860 | 1,870 | +0.13% | 1,392,800 | - | - | - | - |
| 10/12 | 1,858 | 1,888 | 1,843 | 1,868 | 0% | 2,366,000 | - | - | - | - |
| 10/11 | 1,868 | 1,878 | 1,855 | 1,868 | -0.66% | 2,165,400 | - | - | - | - |
| 10/10 | 1,875 | 1,893 | 1,873 | 1,880 | -0.4% | 3,627,600 | - | - | - | - |
| 10/09 | 1,878 | 1,900 | 1,870 | 1,888 | +1.21% | 5,203,200 | - | - | - | - |
| 10/05 | 1,840 | 1,868 | 1,833 | 1,865 | +1.91% | 5,155,200 | - | - | - | - |
| 10/04 | 1,785 | 1,838 | 1,785 | 1,830 | +3.68% | 5,047,400 | - | - | - | - |
| 10/03 | 1,790 | 1,793 | 1,750 | 1,765 | -2.49% | 4,923,600 | - | - | - | - |
| 10/02 | 1,825 | 1,843 | 1,808 | 1,810 | +0.28% | 12,200,000 | - | - | - | - |
| 10/01 | 1,820 | 1,840 | 1,793 | 1,805 | -1.1% | 2,887,000 | - | - | - | - |
| 09/28 | 1,788 | 1,825 | 1,780 | 1,825 | +3.25% | 6,210,400 | - | - | - | - |
| 09/27 | 1,720 | 1,778 | 1,713 | 1,768 | -0.14% | 5,472,000 | - | - | - | - |
| 09/26 | 1,628 | 1,773 | 1,605 | 1,770 | +4.27% | 25,037,200 | - | - | - | - |
| 09/25 | 1,865 | 1,865 | 1,688 | 1,698 | -8.74% | 15,255,000 | - | - | - | - |
| 09/24 | 1,840 | 1,865 | 1,840 | 1,860 | +1.09% | 7,533,000 | - | - | - | - |
| 09/21 | 1,923 | 1,925 | 1,815 | 1,840 | -4.29% | 17,408,600 | - | - | - | - |
| 09/20 | 1,923 | 1,935 | 1,908 | 1,923 | +0.39% | 28,785,000 | - | - | - | - |
| 09/19 | 1,905 | 1,953 | 1,903 | 1,915 | 0% | 80,931,200 | - | - | - | - |
