株価チャート
2012/09/18~2013/03/29
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 1,230 | 1,240 | 1,210 | 1,210 | -3.2% | 800 | 18億6340万 | +1.77% | 21.55 | 0.57 |
03/28 | 1,270 | 1,270 | 1,210 | 1,250 | -3.85% | 4,400 | 19億2500万 | +5.84% | 22.26 | 0.59 |
03/27 | 1,250 | 1,300 | 1,250 | 1,300 | +1.56% | 300 | 20億200万 | +10.92% | 23.15 | 0.61 |
03/26 | 1,270 | 1,310 | 1,270 | 1,280 | 0% | 2,800 | 19億7120万 | +10.25% | 22.8 | 0.6 |
03/25 | 1,300 | 1,300 | 1,280 | 1,280 | 0% | 1,300 | 19億7120万 | +11.21% | 22.8 | 0.6 |
03/22 | 1,270 | 1,310 | 1,270 | 1,280 | -1.54% | 3,600 | 19億7120万 | +12.08% | 22.8 | 0.6 |
03/21 | 1,340 | 1,360 | 1,280 | 1,300 | -2.26% | 9,500 | 20億200万 | +14.74% | 23.15 | 0.61 |
03/19 | 1,460 | 1,530 | 1,310 | 1,330 | -1.48% | 39,800 | 20億4820万 | +18.33% | 23.69 | 0.63 |
03/18 | 1,300 | 1,560 | 1,270 | 1,350 | +8% | 124,600 | 20億7900万 | +21.18% | 24.04 | 0.64 |
03/15 | 1,230 | 1,280 | 1,160 | 1,250 | +0.81% | 9,200 | 19億2500万 | +13.33% | 22.26 | 0.59 |
03/14 | 1,150 | 1,240 | 1,130 | 1,240 | +9.73% | 16,700 | 19億960万 | +13.24% | 22.08 | 0.58 |
03/13 | 1,130 | 1,130 | 1,110 | 1,130 | +1.8% | 500 | 17億4020万 | +3.86% | 20.12 | 0.53 |
03/12 | 1,150 | 1,150 | 1,110 | 1,110 | -2.63% | 1,800 | 17億940万 | +2.49% | 19.77 | 0.52 |
03/11 | 1,120 | 1,150 | 1,120 | 1,140 | +2.7% | 1,900 | 17億5560万 | +5.65% | 20.3 | 0.54 |
03/08 | 1,100 | 1,110 | 1,020 | 1,110 | -2.63% | 10,000 | 17億940万 | +3.35% | 19.77 | 0.52 |
03/07 | 1,150 | 1,160 | 1,120 | 1,140 | -5% | 4,200 | 17億5560万 | +6.54% | 20.3 | 0.54 |
03/06 | 1,200 | 1,200 | 1,140 | 1,200 | -1.64% | 9,200 | 18億4800万 | +12.78% | 21.37 | 0.57 |
03/05 | 1,270 | 1,270 | 1,180 | 1,220 | -4.69% | 3,200 | 18億7880万 | +15.53% | 21.73 | 0.57 |
03/04 | 1,330 | 1,340 | 1,180 | 1,280 | +13.27% | 9,400 | 19億7120万 | +22.25% | 22.8 | 0.6 |
03/01 | 1,060 | 1,170 | 1,060 | 1,130 | +6.6% | 5,800 | 17億4020万 | +9.07% | 20.12 | 0.53 |
02/28 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 600 | 16億3240万 | +2.91% | 18.88 | 0.5 |
02/27 | 1,070 | 1,070 | 1,040 | 1,050 | 0% | 700 | 16億1700万 | +2.14% | 18.7 | 0.49 |
02/26 | 1,010 | 1,080 | 1,010 | 1,050 | +1.94% | 4,200 | 16億1700万 | +2.34% | 18.7 | 0.49 |
02/25 | 1,010 | 1,030 | 1,010 | 1,030 | +3% | 1,900 | 15億8620万 | +0.49% | 18.34 | 0.49 |
02/22 | 1,010 | 1,010 | 1,000 | 1,000 | -1.96% | 200 | 15億4000万 | -2.34% | 17.81 | 0.47 |
02/21 | 1,030 | 1,030 | 1,020 | 1,020 | 0% | 200 | 15億7080万 | -0.49% | 18.17 | 0.48 |
02/20 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 400 | 15億7080万 | -0.58% | 18.17 | 0.48 |
02/19 | 1,060 | 1,060 | 1,020 | 1,020 | -1.92% | 400 | 15億7080万 | -0.58% | 18.17 | 0.48 |
02/15 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 1,000 | 16億160万 | +1.36% | 18.52 | 0.49 |
02/13 | 1,040 | 1,040 | 1,040 | 1,040 | -2.8% | 200 | 16億160万 | +1.27% | 18.52 | 0.49 |
02/12 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 300 | 16億4780万 | +4.19% | 19.06 | 0.5 |
02/07 | 1,080 | 1,080 | 1,070 | 1,070 | -0.93% | 300 | 16億4780万 | +4.9% | 19.06 | 0.5 |
02/06 | 1,040 | 1,080 | 1,040 | 1,080 | +0.93% | 700 | 16億6320万 | +6.51% | 19.23 | 0.51 |
02/05 | 1,050 | 1,070 | 1,050 | 1,070 | +1.9% | 400 | 16億4780万 | +6.26% | 19.06 | 0.5 |
02/04 | 1,090 | 1,090 | 1,050 | 1,050 | -1.87% | 900 | 16億1700万 | +5% | 18.7 | 0.49 |
02/01 | 1,050 | 1,070 | 1,020 | 1,070 | +7% | 4,200 | 16億4780万 | +7.65% | 19.06 | 0.5 |
01/31 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 200 | 15億4000万 | +1.42% | 17.81 | 0.47 |
01/30 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 100 | 15億5540万 | +2.96% | 17.99 | 0.48 |
01/29 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 100 | 15億5540万 | +3.48% | 17.99 | 0.48 |
01/28 | 1,030 | 1,030 | 1,010 | 1,010 | 0% | 1,400 | 15億5540万 | +4.12% | 17.99 | 0.48 |
01/25 | 1,020 | 1,020 | 1,010 | 1,010 | +1% | 600 | 15億5540万 | +4.77% | 17.99 | 0.48 |
01/24 | 970 | 1,000 | 970 | 1,000 | +2.04% | 300 | 15億4000万 | +4.38% | 17.81 | 0.47 |
01/23 | 1,000 | 1,000 | 980 | 980 | -2% | 600 | 15億920万 | +2.83% | 17.45 | 0.46 |
01/22 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | 15億4000万 | +5.49% | 17.81 | 0.47 |
01/21 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 300 | 15億4000万 | +6.04% | 17.81 | 0.47 |
01/18 | 1,010 | 1,010 | 990 | 1,010 | +1% | 1,100 | 15億5540万 | +7.68% | 17.99 | 0.48 |
01/17 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 800 | 15億4000万 | +7.41% | 17.81 | 0.47 |
01/16 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 300 | 15億5540万 | +9.07% | 17.99 | 0.48 |
01/15 | 1,050 | 1,060 | 970 | 1,020 | 0% | 1,400 | 15億7080万 | +10.87% | 18.17 | 0.48 |
01/11 | 1,060 | 1,060 | 1,020 | 1,020 | -0.97% | 900 | 15億7080万 | +11.72% | 18.17 | 0.48 |
01/10 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 200 | 15億8620万 | +13.44% | 18.34 | 0.49 |
01/09 | 1,010 | 1,040 | 1,010 | 1,020 | -0.97% | 1,000 | 15億7080万 | +13.21% | 18.17 | 0.48 |
01/08 | 1,020 | 1,040 | 1,020 | 1,030 | -3.74% | 700 | 15億8620万 | +15.21% | 18.34 | 0.49 |
01/07 | 1,110 | 1,110 | 1,010 | 1,070 | +3.88% | 2,200 | 16億4780万 | +20.77% | 19.06 | 0.5 |
01/04 | 900 | 1,190 | 900 | 1,030 | +13.19% | 11,500 | 15億8620万 | +17.58% | 18.34 | 0.49 |
2012 |
12/28 | 910 | 920 | 910 | 910 | -1.09% | 600 | - | +4.84% | - | - |
12/27 | 910 | 930 | 910 | 920 | +2.22% | 800 | - | +6.48% | - | - |
12/26 | 900 | 920 | 900 | 900 | +1.12% | 1,800 | - | +4.41% | - | - |
12/25 | 890 | 890 | 890 | 890 | 0% | 900 | - | +3.49% | - | - |
12/21 | 900 | 900 | 890 | 890 | 0% | 200 | - | +3.73% | - | - |
12/20 | 890 | 890 | 890 | 890 | +2.3% | 200 | - | +3.73% | - | - |
12/19 | 870 | 870 | 870 | 870 | 0% | 100 | - | +1.75% | - | - |
12/18 | 890 | 890 | 860 | 870 | 0% | 1,300 | - | +1.99% | - | - |
12/17 | 870 | 870 | 870 | 870 | +1.16% | 200 | - | +2.23% | - | - |
12/14 | 860 | 860 | 860 | 860 | 0% | 100 | - | +1.18% | - | - |
12/13 | 860 | 860 | 860 | 860 | -1.15% | 500 | - | +1.3% | - | - |
12/12 | 870 | 870 | 870 | 870 | 0% | 100 | - | +2.72% | - | - |
12/11 | 870 | 870 | 850 | 870 | 0% | 400 | - | +2.96% | - | - |
12/04 | 870 | 870 | 870 | 870 | +1.16% | 200 | - | +3.2% | - | - |
12/03 | 860 | 860 | 860 | 860 | +1.18% | 100 | - | +2.26% | - | - |
11/29 | 850 | 850 | 810 | 850 | -1.16% | 1,000 | - | +1.31% | - | - |
11/28 | 860 | 860 | 860 | 860 | 0% | 100 | - | +2.75% | - | - |
11/27 | 860 | 860 | 860 | 860 | 0% | 100 | - | +2.99% | - | - |
11/26 | 870 | 870 | 860 | 860 | -2.27% | 200 | - | +3.24% | - | - |
11/22 | 890 | 890 | 880 | 880 | +1.15% | 900 | - | +5.77% | - | - |
11/21 | 850 | 870 | 850 | 870 | +3.57% | 400 | - | +4.82% | - | - |
11/20 | 870 | 870 | 840 | 840 | +1.2% | 300 | - | +1.45% | - | - |
11/19 | 830 | 830 | 830 | 830 | +1.22% | 100 | - | +0.36% | - | - |
11/12 | 820 | 820 | 820 | 820 | -1.2% | 300 | - | -0.73% | - | - |
11/07 | 830 | 830 | 830 | 830 | +2.47% | 100 | - | +0.48% | - | - |
11/06 | 810 | 810 | 810 | 810 | -5.81% | 500 | - | -1.82% | - | - |
11/02 | 860 | 860 | 860 | 860 | +1.18% | 300 | - | +4.12% | - | - |
11/01 | 860 | 860 | 850 | 850 | -1.16% | 900 | - | +3.03% | - | - |
10/25 | 860 | 860 | 860 | 860 | -1.15% | 1,000 | - | +4.37% | - | - |
10/24 | 840 | 870 | 840 | 870 | +4.82% | 700 | - | +5.58% | - | - |
10/23 | 830 | 830 | 830 | 830 | +1.22% | 100 | - | +0.85% | - | - |
10/22 | 820 | 820 | 820 | 820 | 0% | 100 | - | -0.36% | - | - |
10/19 | 820 | 820 | 820 | 820 | -2.38% | 100 | - | -0.49% | - | - |
10/18 | 840 | 840 | 840 | 840 | +1.2% | 200 | - | +1.82% | - | - |
10/17 | 830 | 830 | 830 | 830 | +1.22% | 100 | - | +0.73% | - | - |
10/15 | 820 | 820 | 820 | 820 | 0% | 100 | - | -0.36% | - | - |
10/03 | 820 | 820 | 820 | 820 | 0% | 100 | - | -0.24% | - | - |
10/02 | 820 | 820 | 820 | 820 | 0% | 200 | - | -0.24% | - | - |
09/27 | 820 | 820 | 820 | 820 | +1.23% | 500 | - | -0.12% | - | - |
09/25 | 830 | 830 | 800 | 810 | +1.25% | 1,700 | - | -1.34% | - | - |
09/24 | 790 | 800 | 790 | 800 | -1.23% | 400 | - | -2.68% | - | - |
09/21 | 800 | 810 | 800 | 810 | 0% | 400 | - | -1.46% | - | - |
09/20 | 810 | 810 | 810 | 810 | -3.57% | 200 | - | -1.7% | - | - |
09/19 | 840 | 840 | 840 | 840 | +1.2% | 200 | - | +1.82% | - | - |
09/18 | 830 | 830 | 830 | 830 | +3.75% | 200 | - | +0.61% | - | - |