株価チャート
2012/06/28～2013/03/28
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 |
| 03/28 | 1,660 | 1,660 | 1,650 | 1,650 | -1.2% | 500 | 24億2550万 | -1.37% | 26.95 | 1 |
| 03/26 | 1,670 | 1,670 | 1,670 | 1,670 | -2.91% | 300 | 24億5490万 | -0.18% | 27.28 | 1.01 |
| 03/25 | 1,670 | 1,720 | 1,670 | 1,720 | +0.58% | 1,400 | 25億2840万 | +2.93% | 28.09 | 1.04 |
| 03/22 | 1,710 | 1,720 | 1,710 | 1,710 | 0% | 500 | 25億1370万 | +2.52% | 27.93 | 1.04 |
| 03/21 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 200 | 25億1370万 | +2.7% | 27.93 | 1.04 |
| 03/15 | 1,670 | 1,720 | 1,670 | 1,700 | +1.8% | 1,900 | 24億9900万 | +2.35% | 27.77 | 1.03 |
| 03/14 | 1,670 | 1,680 | 1,670 | 1,670 | -1.18% | 500 | 24億5490万 | +0.72% | 27.28 | 1.01 |
| 03/13 | 1,670 | 1,690 | 1,650 | 1,690 | +1.2% | 600 | 24億8430万 | +2.05% | 27.6 | 1.02 |
| 03/12 | 1,700 | 1,700 | 1,670 | 1,670 | -1.76% | 300 | 24億5490万 | +1.03% | 27.28 | 1.01 |
| 03/11 | 1,710 | 1,710 | 1,700 | 1,700 | -0.58% | 400 | 24億9900万 | +2.91% | 27.77 | 1.03 |
| 03/08 | 1,710 | 1,710 | 1,710 | 1,710 | +1.18% | 600 | 25億1370万 | +3.7% | 27.93 | 1.04 |
| 03/07 | 1,700 | 1,700 | 1,640 | 1,690 | +1.2% | 1,200 | 24億8430万 | +2.74% | 27.6 | 1.02 |
| 03/05 | 1,730 | 1,730 | 1,670 | 1,670 | -1.18% | 900 | 24億5490万 | +1.71% | 27.28 | 1.01 |
| 03/04 | 1,710 | 1,730 | 1,690 | 1,690 | 0% | 700 | 24億8430万 | +3.17% | 27.6 | 1.02 |
| 03/01 | 1,670 | 1,690 | 1,670 | 1,690 | +1.2% | 300 | 24億8430万 | +3.43% | 27.6 | 1.02 |
| 02/25 | 1,660 | 1,670 | 1,630 | 1,670 | +1.83% | 1,500 | 24億5490万 | +2.33% | 27.28 | 1.01 |
| 02/22 | 1,640 | 1,640 | 1,640 | 1,640 | -2.38% | 500 | 24億1080万 | +0.68% | 26.79 | 0.99 |
| 02/21 | 1,680 | 1,680 | 1,680 | 1,680 | +3.07% | 100 | 24億6960万 | +3.26% | 27.44 | 1.02 |
| 02/14 | 1,620 | 1,630 | 1,620 | 1,630 | -0.61% | 500 | 23億9610万 | +0.25% | 26.62 | 0.99 |
| 02/13 | 1,690 | 1,710 | 1,640 | 1,640 | -2.96% | 2,200 | 24億1080万 | +0.8% | 26.79 | 0.99 |
| 02/12 | 1,650 | 1,690 | 1,650 | 1,690 | +3.05% | 200 | 24億8430万 | +4% | 27.6 | 1.02 |
| 02/08 | 1,690 | 1,690 | 1,640 | 1,640 | -0.61% | 800 | 24億1080万 | +1.23% | 26.79 | 0.99 |
| 02/07 | 1,640 | 1,650 | 1,640 | 1,650 | +2.48% | 200 | 24億2550万 | +1.98% | 26.95 | 1 |
| 02/06 | 1,650 | 1,650 | 1,610 | 1,610 | -1.23% | 500 | 23億6670万 | -0.31% | 26.3 | 0.98 |
| 02/05 | 1,630 | 1,630 | 1,630 | 1,630 | -1.21% | 100 | 23億9610万 | +0.99% | 26.62 | 0.99 |
| 02/04 | 1,620 | 1,650 | 1,620 | 1,650 | +1.85% | 200 | 24億2550万 | +2.42% | 26.95 | 1 |
| 02/01 | 1,620 | 1,620 | 1,620 | 1,620 | -1.22% | 500 | 23億8140万 | +0.68% | 26.46 | 0.98 |
| 01/31 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 200 | 24億1080万 | +1.99% | 26.79 | 0.99 |
| 01/30 | 1,640 | 1,640 | 1,640 | 1,640 | +1.23% | 400 | 24億1080万 | +1.93% | 26.79 | 0.99 |
| 01/29 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 100 | 23億8140万 | +0.68% | 26.46 | 0.98 |
| 01/28 | 1,650 | 1,650 | 1,610 | 1,610 | -1.83% | 800 | 23億6670万 | 0% | 26.3 | 0.98 |
| 01/25 | 1,600 | 1,640 | 1,600 | 1,640 | +1.86% | 1,200 | 24億1080万 | +1.8% | 26.79 | 0.99 |
| 01/24 | 1,620 | 1,620 | 1,610 | 1,610 | -1.23% | 200 | 23億6670万 | -0.06% | 26.3 | 0.98 |
| 01/23 | 1,620 | 1,630 | 1,620 | 1,630 | 0% | 200 | 23億9610万 | +1.24% | 26.62 | 0.99 |
| 01/22 | 1,630 | 1,630 | 1,630 | 1,630 | +0.62% | 100 | 23億9610万 | +1.31% | 26.62 | 0.99 |
| 01/21 | 1,620 | 1,620 | 1,620 | 1,620 | +1.25% | 200 | 23億8140万 | +0.75% | 26.46 | 0.98 |
| 01/18 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 1,500 | 23億5200万 | -0.44% | 26.13 | 0.97 |
| 01/17 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | 23億3730万 | -1.12% | 25.97 | 0.96 |
| 01/16 | 1,620 | 1,620 | 1,590 | 1,590 | -3.05% | 800 | 23億3730万 | -1.18% | 25.97 | 0.96 |
| 01/15 | 1,620 | 1,640 | 1,620 | 1,640 | +3.14% | 400 | 24億1080万 | +1.86% | 26.79 | 0.99 |
| 01/11 | 1,600 | 1,640 | 1,590 | 1,590 | +0.63% | 2,600 | 23億3730万 | -1.18% | 25.97 | 0.96 |
| 01/10 | 1,630 | 1,710 | 1,580 | 1,580 | -5.39% | 5,200 | 23億2260万 | -1.86% | 25.81 | 0.96 |
| 01/09 | 1,670 | 1,670 | 1,670 | 1,670 | +1.21% | 300 | 24億5490万 | +3.47% | 27.28 | 1.01 |
| 01/07 | 1,610 | 1,650 | 1,610 | 1,650 | +4.43% | 300 | 24億2550万 | +2.29% | 26.95 | 1 |
| 2012 |
| 12/28 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 200 | - | -2.11% | - | - |
| 12/25 | 1,600 | 1,630 | 1,580 | 1,580 | -0.63% | 1,600 | - | -2.35% | - | - |
| 12/21 | 1,590 | 1,590 | 1,590 | 1,590 | +1.27% | 200 | - | -1.97% | - | - |
| 12/18 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | - | -3.44% | - | - |
| 12/17 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | - | -3.8% | - | - |
| 12/14 | 1,570 | 1,570 | 1,570 | 1,570 | -1.88% | 100 | - | -4.09% | - | - |
| 12/10 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,400 | - | -2.56% | - | - |
| 12/04 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 200 | - | -2.79% | - | - |
| 11/30 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | +0.06% | - | - |
| 11/27 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | 0% | - | - |
| 11/26 | 1,640 | 1,650 | 1,640 | 1,650 | +1.23% | 1,300 | - | -0.12% | - | - |
| 11/21 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | - | -1.51% | - | - |
| 11/09 | 1,600 | 1,630 | 1,600 | 1,630 | +2.52% | 800 | - | -1.69% | - | - |
| 11/07 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 100 | - | -4.33% | - | - |
| 11/02 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -4.08% | - | - |
| 11/01 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -4.25% | - | - |
| 10/29 | 1,600 | 1,600 | 1,600 | 1,600 | -1.23% | 100 | - | -4.36% | - | - |
| 10/25 | 1,630 | 1,630 | 1,580 | 1,620 | 0% | 1,400 | - | -3.4% | - | - |
| 10/24 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | - | -3.57% | - | - |
| 10/23 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | - | -3.8% | - | - |
| 10/22 | 1,650 | 1,650 | 1,620 | 1,620 | 0% | 300 | - | -4.09% | - | - |
| 10/19 | 1,620 | 1,620 | 1,620 | 1,620 | -2.41% | 200 | - | -4.42% | - | - |
| 10/18 | 1,660 | 1,660 | 1,660 | 1,660 | +0.61% | 100 | - | -2.35% | - | - |
| 10/15 | 1,650 | 1,650 | 1,650 | 1,650 | -1.2% | 300 | - | -3.11% | - | - |
| 10/12 | 1,680 | 1,680 | 1,670 | 1,670 | -1.18% | 200 | - | -2.22% | - | - |
| 10/10 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 600 | - | -1.29% | - | - |
| 10/04 | 1,680 | 1,690 | 1,680 | 1,690 | 0% | 1,100 | - | -1.34% | - | - |
| 10/03 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 100 | - | -1.4% | - | - |
| 10/02 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | -0.93% | - | - |
| 09/26 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | -0.93% | - | - |
| 09/25 | 1,700 | 1,700 | 1,650 | 1,700 | 0% | 1,200 | - | -0.87% | - | - |
| 09/20 | 1,680 | 1,700 | 1,680 | 1,700 | +1.19% | 200 | - | -0.7% | - | - |
| 09/19 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | - | -1.75% | - | - |
| 09/18 | 1,680 | 1,680 | 1,680 | 1,680 | -0.59% | 100 | - | -1.58% | - | - |
| 09/13 | 1,690 | 1,690 | 1,690 | 1,690 | -2.31% | 200 | - | -0.88% | - | - |
| 09/12 | 1,730 | 1,730 | 1,730 | 1,730 | +1.17% | 200 | - | +1.7% | - | - |
| 09/10 | 1,700 | 1,710 | 1,700 | 1,710 | -1.16% | 700 | - | +0.83% | - | - |
| 09/03 | 1,680 | 1,730 | 1,680 | 1,730 | +0.58% | 400 | - | +2.31% | - | - |
| 08/31 | 1,700 | 1,720 | 1,700 | 1,720 | +1.78% | 200 | - | +2.02% | - | - |
| 08/27 | 1,700 | 1,700 | 1,690 | 1,690 | +2.42% | 400 | - | +0.6% | - | - |
| 08/24 | 1,700 | 1,720 | 1,650 | 1,650 | -2.94% | 1,300 | - | -1.49% | - | - |
| 08/23 | 1,720 | 1,720 | 1,700 | 1,700 | 0% | 700 | - | +1.61% | - | - |
| 08/10 | 1,750 | 1,750 | 1,700 | 1,700 | -1.16% | 1,200 | - | +1.86% | - | - |
| 08/03 | 1,720 | 1,720 | 1,720 | 1,720 | -0.58% | 100 | - | +3.24% | - | - |
| 07/25 | 1,750 | 1,750 | 1,710 | 1,730 | -2.81% | 2,000 | - | +4.09% | - | - |
| 07/24 | 1,780 | 1,780 | 1,780 | 1,780 | +1.71% | 100 | - | +7.29% | - | - |
| 07/23 | 1,750 | 1,750 | 1,750 | 1,750 | +1.74% | 100 | - | +5.8% | - | - |
| 07/13 | 1,720 | 1,720 | 1,720 | 1,720 | -2.82% | 100 | - | +4.37% | - | - |
| 07/11 | 1,740 | 1,770 | 1,740 | 1,770 | -1.12% | 600 | - | +7.73% | - | - |
| 07/10 | 1,790 | 1,790 | 1,790 | 1,790 | +4.68% | 800 | - | +9.28% | - | - |
| 07/05 | 1,720 | 1,720 | 1,710 | 1,710 | -0.58% | 400 | - | +4.91% | - | - |
| 07/04 | 1,740 | 1,740 | 1,720 | 1,720 | -1.15% | 200 | - | +5.72% | - | - |
| 07/03 | 1,680 | 1,740 | 1,680 | 1,740 | +2.35% | 2,400 | - | +7.21% | - | - |
| 07/02 | 1,700 | 1,700 | 1,700 | 1,700 | +1.8% | 600 | - | +5.13% | - | - |
| 06/29 | 1,640 | 1,670 | 1,640 | 1,670 | +2.45% | 200 | - | +3.41% | - | - |
| 06/28 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | - | +0.99% | - | - |
