株価チャート
2012/07/26～2013/03/29
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 | 1,410 | 1,420 | 1,410 | 1,410 | -0.7% | 400 | 17億2584万 | -3.49% | 215.73 | 1.04 |
| 03/28 | 1,420 | 1,420 | 1,420 | 1,420 | -0.7% | 500 | 17億3808万 | -3.01% | 217.26 | 1.05 |
| 03/27 | 1,450 | 1,450 | 1,430 | 1,430 | -2.05% | 1,200 | 17億5032万 | -2.39% | 218.79 | 1.06 |
| 03/26 | 1,470 | 1,470 | 1,460 | 1,460 | -0.68% | 400 | 17億8704万 | -0.41% | 223.38 | 1.08 |
| 03/25 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 900 | 17億9928万 | +0.27% | 224.91 | 1.09 |
| 03/22 | 1,490 | 1,490 | 1,480 | 1,480 | -1.99% | 500 | 18億1152万 | +0.95% | 226.44 | 1.09 |
| 03/21 | 1,530 | 1,570 | 1,510 | 1,510 | 0% | 1,100 | 18億4824万 | +3% | 231.03 | 1.12 |
| 03/19 | 1,480 | 1,510 | 1,480 | 1,510 | +2.03% | 1,400 | 18億4824万 | +3.07% | 231.03 | 1.12 |
| 03/18 | 1,520 | 1,520 | 1,470 | 1,480 | -3.27% | 1,400 | 18億1152万 | +1.09% | 226.44 | 1.09 |
| 03/15 | 1,430 | 1,560 | 1,430 | 1,530 | +5.52% | 6,700 | 18億7272万 | +4.51% | 234.09 | 1.13 |
| 03/13 | 1,450 | 1,450 | 1,450 | 1,450 | -1.36% | 1,000 | 17億7480万 | -0.89% | 221.85 | 1.07 |
| 03/12 | 1,470 | 1,470 | 1,470 | 1,470 | +1.38% | 600 | 17億9928万 | +0.41% | 224.91 | 1.09 |
| 03/11 | 1,450 | 1,500 | 1,450 | 1,450 | -2.03% | 1,200 | 17億7480万 | -1.02% | 221.85 | 1.07 |
| 03/08 | 1,470 | 1,480 | 1,440 | 1,480 | +1.37% | 1,100 | 18億1152万 | +0.89% | 226.44 | 1.09 |
| 03/06 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 200 | 17億8704万 | -0.54% | 223.38 | 1.08 |
| 03/05 | 1,470 | 1,470 | 1,450 | 1,460 | -1.35% | 1,400 | 17億8704万 | -0.61% | 223.38 | 1.08 |
| 03/04 | 1,470 | 1,480 | 1,450 | 1,480 | +1.37% | 2,400 | 18億1152万 | +0.61% | 226.44 | 1.09 |
| 03/01 | 1,480 | 1,480 | 1,450 | 1,460 | +0.69% | 1,200 | 17億8704万 | -0.82% | 223.38 | 1.08 |
| 02/28 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,100 | 17億7480万 | -1.56% | 221.85 | 1.07 |
| 02/27 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 17億7480万 | -1.63% | 221.85 | 1.07 |
| 02/26 | 1,430 | 1,450 | 1,430 | 1,450 | 0% | 200 | 17億7480万 | -1.76% | 221.85 | 1.07 |
| 02/25 | 1,450 | 1,450 | 1,450 | 1,450 | +1.4% | 100 | 17億7480万 | -1.89% | 221.85 | 1.07 |
| 02/22 | 1,430 | 1,430 | 1,430 | 1,430 | -0.69% | 100 | 17億5032万 | -3.38% | 218.79 | 1.06 |
| 02/20 | 1,450 | 1,450 | 1,430 | 1,440 | -0.69% | 1,300 | 17億6256万 | -2.83% | 220.32 | 1.06 |
| 02/19 | 1,450 | 1,450 | 1,450 | 1,450 | -1.36% | 200 | 17億7480万 | -2.23% | 221.85 | 1.07 |
| 02/15 | 1,450 | 1,470 | 1,410 | 1,470 | +1.38% | 1,000 | 17億9928万 | -0.88% | 224.91 | 1.09 |
| 02/14 | 1,460 | 1,460 | 1,450 | 1,450 | 0% | 1,000 | 17億7480万 | -2.29% | 221.85 | 1.07 |
| 02/13 | 1,450 | 1,450 | 1,450 | 1,450 | -1.36% | 300 | 17億7480万 | -2.29% | 221.85 | 1.07 |
| 02/12 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 100 | 17億9928万 | -1.01% | 224.91 | 1.09 |
| 02/08 | 1,480 | 1,480 | 1,480 | 1,480 | +0.68% | 200 | 18億1152万 | -0.2% | 226.44 | 1.09 |
| 02/06 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 1,000 | 17億9928万 | -0.81% | 224.91 | 1.09 |
| 02/05 | 1,490 | 1,500 | 1,480 | 1,480 | 0% | 1,200 | 18億1152万 | -0.13% | 226.44 | 1.09 |
| 02/04 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 1,000 | 18億1152万 | -0.07% | 226.44 | 1.09 |
| 02/01 | 1,500 | 1,500 | 1,490 | 1,500 | +0.67% | 6,300 | 18億3600万 | +1.35% | 229.5 | 1.11 |
| 01/31 | 1,480 | 1,500 | 1,480 | 1,490 | +1.36% | 3,400 | 18億2376万 | +0.81% | 227.97 | 1.1 |
| 01/30 | 1,490 | 1,490 | 1,470 | 1,470 | -2% | 700 | 17億9928万 | -0.47% | 224.91 | 1.09 |
| 01/29 | 1,500 | 1,530 | 1,500 | 1,500 | 0% | 4,000 | 18億3600万 | +1.63% | 229.5 | 1.11 |
| 01/28 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 5,500 | 18億3600万 | +1.76% | 229.5 | 1.11 |
| 01/25 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 900 | 18億3600万 | +1.9% | 229.5 | 1.11 |
| 01/24 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,400 | 18億3600万 | +2.04% | 229.5 | 1.11 |
| 01/23 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,200 | 18億3600万 | +2.11% | 229.5 | 1.11 |
| 01/22 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 1,700 | 18億3600万 | +2.18% | 229.5 | 1.11 |
| 01/18 | 1,480 | 1,490 | 1,480 | 1,490 | +0.68% | 700 | 18億2376万 | +1.57% | 227.97 | 1.1 |
| 01/17 | 1,490 | 1,490 | 1,480 | 1,480 | -1.33% | 300 | 18億1152万 | +0.95% | 226.44 | 1.09 |
| 01/15 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 18億3600万 | +2.25% | 229.5 | 1.11 |
| 01/11 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 1,000 | 18億3600万 | +2.32% | 229.5 | 1.11 |
| 01/10 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 700 | 18億2376万 | +1.71% | 227.97 | 1.1 |
| 01/07 | 1,500 | 1,500 | 1,460 | 1,490 | +2.05% | 800 | 18億2376万 | +1.78% | 227.97 | 1.1 |
| 01/04 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 300 | 17億8704万 | -0.21% | 223.38 | 1.08 |
| 2012 |
| 12/28 | 1,460 | 1,460 | 1,460 | 1,460 | -2.01% | 200 | - | -0.27% | - | - |
| 12/26 | 1,480 | 1,490 | 1,480 | 1,490 | +3.47% | 200 | - | +1.71% | - | - |
| 12/25 | 1,440 | 1,440 | 1,440 | 1,440 | -2.7% | 100 | - | -1.71% | - | - |
| 12/21 | 1,480 | 1,480 | 1,480 | 1,480 | +3.5% | 100 | - | +0.89% | - | - |
| 12/20 | 1,460 | 1,460 | 1,430 | 1,430 | -2.05% | 1,200 | - | -2.59% | - | - |
| 12/19 | 1,460 | 1,460 | 1,460 | 1,460 | -0.68% | 600 | - | -0.75% | - | - |
| 12/18 | 1,440 | 1,470 | 1,440 | 1,470 | +1.38% | 200 | - | -0.14% | - | - |
| 12/17 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 100 | - | -1.49% | - | - |
| 12/14 | 1,460 | 1,460 | 1,460 | 1,460 | +1.39% | 100 | - | -0.88% | - | - |
| 12/12 | 1,450 | 1,450 | 1,440 | 1,440 | -2.04% | 1,300 | - | -2.31% | - | - |
| 12/06 | 1,470 | 1,470 | 1,470 | 1,470 | +1.38% | 100 | - | -0.41% | - | - |
| 12/05 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 600 | - | -1.83% | - | - |
| 12/04 | 1,470 | 1,470 | 1,450 | 1,450 | 0% | 400 | - | -1.89% | - | - |
| 11/29 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | - | -2.03% | - | - |
| 11/28 | 1,470 | 1,470 | 1,450 | 1,450 | -1.36% | 600 | - | -2.03% | - | - |
| 11/27 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | - | -0.81% | - | - |
| 11/20 | 1,480 | 1,480 | 1,420 | 1,470 | 0% | 1,000 | - | -0.74% | - | - |
| 11/19 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | - | -0.68% | - | - |
| 11/07 | 1,460 | 1,470 | 1,460 | 1,470 | -2% | 300 | - | -0.54% | - | - |
| 11/05 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 800 | - | +1.56% | - | - |
| 11/02 | 1,470 | 1,490 | 1,470 | 1,490 | +2.05% | 600 | - | +1.09% | - | - |
| 10/26 | 1,460 | 1,460 | 1,460 | 1,460 | -0.68% | 100 | - | -0.75% | - | - |
| 10/25 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 300 | - | -0.07% | - | - |
| 10/19 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 600 | - | -0.14% | - | - |
| 10/18 | 1,470 | 1,470 | 1,470 | 1,470 | -1.34% | 100 | - | 0% | - | - |
| 10/05 | 1,490 | 1,490 | 1,480 | 1,490 | 0% | 800 | - | +1.36% | - | - |
| 10/04 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | - | +1.36% | - | - |
| 10/02 | 1,500 | 1,500 | 1,490 | 1,490 | -0.67% | 200 | - | +1.5% | - | - |
| 10/01 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 200 | - | +2.25% | - | - |
| 09/28 | 1,470 | 1,520 | 1,470 | 1,520 | +3.4% | 200 | - | +3.61% | - | - |
| 09/27 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 300 | - | +0.27% | - | - |
| 09/20 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 700 | - | +0.82% | - | - |
| 09/19 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | - | +0.82% | - | - |
| 09/13 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 500 | - | +0.82% | - | - |
| 09/07 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 100 | - | +1.5% | - | - |
| 09/05 | 1,500 | 1,500 | 1,500 | 1,500 | +2.04% | 600 | - | +2.11% | - | - |
| 09/03 | 1,470 | 1,470 | 1,470 | 1,470 | -2% | 100 | - | +0.07% | - | - |
| 08/31 | 1,500 | 1,500 | 1,500 | 1,500 | +2.74% | 100 | - | +1.9% | - | - |
| 08/29 | 1,460 | 1,460 | 1,460 | 1,460 | -2.01% | 200 | - | -0.82% | - | - |
| 08/28 | 1,480 | 1,490 | 1,480 | 1,490 | +2.76% | 300 | - | +1.02% | - | - |
| 08/27 | 1,460 | 1,460 | 1,450 | 1,450 | +0.69% | 400 | - | -1.69% | - | - |
| 08/24 | 1,440 | 1,440 | 1,440 | 1,440 | +2.13% | 200 | - | -2.44% | - | - |
| 08/23 | 1,410 | 1,410 | 1,410 | 1,410 | -2.76% | 100 | - | -4.54% | - | - |
| 08/20 | 1,420 | 1,450 | 1,420 | 1,450 | +2.11% | 800 | - | -1.96% | - | - |
| 08/16 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 200 | - | -4.12% | - | - |
| 08/14 | 1,420 | 1,420 | 1,420 | 1,420 | -2.74% | 100 | - | -4.25% | - | - |
| 08/06 | 1,470 | 1,470 | 1,460 | 1,460 | -2.01% | 700 | - | -1.68% | - | - |
| 08/03 | 1,490 | 1,490 | 1,490 | 1,490 | +3.47% | 200 | - | +0.27% | - | - |
| 08/02 | 1,440 | 1,440 | 1,440 | 1,440 | -1.37% | 100 | - | -3.03% | - | - |
| 08/01 | 1,480 | 1,500 | 1,460 | 1,460 | -1.35% | 500 | - | -1.75% | - | - |
| 07/26 | 1,430 | 1,480 | 1,430 | 1,480 | +1.37% | 400 | - | -0.47% | - | - |
