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 |
---|
2018 | 10/1, 株式併合 5→1 |
2013 |
03/29 | 1,265 | 1,295 | 1,260 | 1,280 | +1.59% | 25,600 | 178億6551万 | +1.35% | 17.33 | 0.55 |
03/28 | 1,285 | 1,285 | 1,255 | 1,260 | -1.95% | 22,000 | 175億8636万 | -0.16% | 17.06 | 0.55 |
03/27 | 1,275 | 1,285 | 1,275 | 1,285 | -0.39% | 33,000 | 179億3530万 | +1.9% | 17.39 | 0.56 |
03/26 | 1,285 | 1,295 | 1,280 | 1,290 | 0% | 27,800 | 180億509万 | +2.54% | 17.46 | 0.56 |
03/25 | 1,285 | 1,300 | 1,285 | 1,290 | +0.78% | 29,400 | 180億509万 | +2.79% | 17.46 | 0.56 |
03/22 | 1,305 | 1,310 | 1,280 | 1,280 | -1.54% | 67,200 | 178億6551万 | +2.32% | 17.33 | 0.55 |
03/21 | 1,280 | 1,310 | 1,280 | 1,300 | +1.96% | 71,400 | 181億4466万 | +4.17% | 17.6 | 0.56 |
03/19 | 1,275 | 1,280 | 1,270 | 1,275 | +0.39% | 27,800 | 177億9573万 | +2.49% | 17.26 | 0.55 |
03/18 | 1,280 | 1,285 | 1,265 | 1,270 | +0.4% | 24,600 | 177億2594万 | +2.25% | 17.19 | 0.55 |
03/15 | 1,280 | 1,285 | 1,265 | 1,265 | -0.78% | 30,200 | 176億5615万 | +1.93% | 17.12 | 0.55 |
03/14 | 1,275 | 1,285 | 1,270 | 1,275 | +0.39% | 23,600 | 177億9573万 | +2.91% | 17.26 | 0.55 |
03/13 | 1,275 | 1,280 | 1,270 | 1,270 | -0.78% | 15,400 | 177億2594万 | +2.67% | 17.19 | 0.55 |
03/12 | 1,280 | 1,285 | 1,280 | 1,280 | -0.39% | 22,200 | 178億6551万 | +3.73% | 17.33 | 0.55 |
03/11 | 1,270 | 1,295 | 1,265 | 1,285 | +1.58% | 22,400 | 179億3530万 | +4.39% | 17.39 | 0.56 |
03/08 | 1,260 | 1,270 | 1,255 | 1,265 | +0.8% | 33,800 | 176億5615万 | +3.01% | 17.12 | 0.55 |
03/07 | 1,260 | 1,265 | 1,255 | 1,255 | -0.4% | 31,000 | 175億1658万 | +2.37% | 16.99 | 0.54 |
03/06 | 1,250 | 1,260 | 1,245 | 1,260 | +0.8% | 32,000 | 175億8636万 | +2.94% | 17.06 | 0.55 |
03/05 | 1,250 | 1,255 | 1,245 | 1,250 | +0.81% | 35,200 | 174億4679万 | +2.38% | 16.92 | 0.54 |
03/04 | 1,240 | 1,245 | 1,235 | 1,240 | +0.4% | 18,600 | 173億722万 | +1.72% | 16.78 | 0.54 |
03/01 | 1,240 | 1,245 | 1,230 | 1,235 | -0.4% | 31,400 | 172億3743万 | +1.48% | 16.72 | 0.54 |
02/28 | 1,235 | 1,240 | 1,230 | 1,240 | +1.22% | 17,000 | 173億722万 | +1.97% | 16.78 | 0.54 |
02/27 | 1,230 | 1,240 | 1,225 | 1,225 | -0.41% | 14,400 | 170億9785万 | +0.91% | 16.58 | 0.53 |
02/26 | 1,240 | 1,240 | 1,220 | 1,230 | -0.81% | 33,800 | 171億6764万 | +1.4% | 16.65 | 0.53 |
02/25 | 1,240 | 1,245 | 1,230 | 1,240 | +0.4% | 36,200 | 173億722万 | +2.31% | 16.78 | 0.54 |
02/22 | 1,235 | 1,250 | 1,235 | 1,235 | -0.8% | 42,200 | 172億3743万 | +1.98% | 16.72 | 0.54 |
02/21 | 1,245 | 1,245 | 1,230 | 1,245 | +1.22% | 27,000 | 173億7700万 | +2.98% | 16.85 | 0.54 |
02/20 | 1,210 | 1,235 | 1,210 | 1,230 | +1.65% | 25,800 | 171億6764万 | +1.82% | 16.65 | 0.53 |
02/19 | 1,215 | 1,215 | 1,210 | 1,210 | -0.41% | 10,400 | 168億8849万 | +0.25% | 16.38 | 0.52 |
02/18 | 1,210 | 1,215 | 1,210 | 1,215 | +0.83% | 11,600 | 169億5828万 | +0.66% | 16.45 | 0.53 |
02/15 | 1,205 | 1,215 | 1,200 | 1,205 | +0.42% | 31,000 | 168億1871万 | -0.17% | 16.31 | 0.52 |
02/14 | 1,205 | 1,230 | 1,200 | 1,200 | -0.83% | 32,800 | 167億4892万 | -0.58% | 16.24 | 0.52 |
02/13 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 18,800 | 168億8849万 | +0.25% | 16.38 | 0.52 |
02/12 | 1,225 | 1,230 | 1,220 | 1,220 | -1.21% | 23,200 | 170億2807万 | +1.16% | 16.51 | 0.53 |
02/08 | 1,230 | 1,250 | 1,225 | 1,235 | +0.41% | 31,800 | 172億3743万 | +2.49% | 16.72 | 0.54 |
02/07 | 1,225 | 1,235 | 1,220 | 1,230 | +1.23% | 21,000 | 171億6764万 | +2.24% | 16.65 | 0.53 |
02/06 | 1,215 | 1,220 | 1,210 | 1,215 | +0.83% | 15,000 | 169億5828万 | +1.17% | 16.45 | 0.53 |
02/05 | 1,220 | 1,220 | 1,205 | 1,205 | 0% | 28,200 | 168億1871万 | +0.42% | 16.31 | 0.52 |
02/04 | 1,205 | 1,210 | 1,200 | 1,205 | 0% | 12,000 | 168億1871万 | +0.58% | 16.31 | 0.52 |
02/01 | 1,200 | 1,210 | 1,200 | 1,205 | +0.42% | 18,600 | 168億1871万 | +0.75% | 16.31 | 0.52 |
01/31 | 1,195 | 1,205 | 1,195 | 1,200 | -0.41% | 30,600 | 167億4892万 | +0.5% | 16.24 | 0.52 |
01/30 | 1,200 | 1,205 | 1,200 | 1,205 | +0.42% | 12,400 | 168億1871万 | +1.18% | 16.31 | 0.52 |
01/29 | 1,200 | 1,205 | 1,200 | 1,200 | 0% | 11,400 | 167億4892万 | +0.93% | 16.24 | 0.52 |
01/28 | 1,205 | 1,210 | 1,200 | 1,200 | +0.42% | 19,800 | 167億4892万 | +1.18% | 16.24 | 0.52 |
01/25 | 1,195 | 1,200 | 1,190 | 1,195 | -0.42% | 18,400 | 166億7913万 | +1.01% | 16.18 | 0.52 |
01/24 | 1,200 | 1,200 | 1,190 | 1,200 | +0.42% | 16,200 | 167億4892万 | +1.61% | 16.24 | 0.52 |
01/23 | 1,205 | 1,205 | 1,190 | 1,195 | -0.83% | 23,800 | 166億7913万 | +1.44% | 16.18 | 0.52 |
01/22 | 1,205 | 1,215 | 1,205 | 1,205 | 0% | 16,000 | 168億1871万 | +2.47% | 16.31 | 0.52 |
01/21 | 1,205 | 1,205 | 1,200 | 1,205 | 0% | 4,200 | 168億1871万 | +2.73% | 16.31 | 0.52 |
01/18 | 1,200 | 1,205 | 1,195 | 1,205 | +0.84% | 12,200 | 168億1871万 | +2.99% | 16.31 | 0.52 |
01/17 | 1,205 | 1,210 | 1,190 | 1,195 | -0.83% | 28,600 | 166億7913万 | +2.4% | 16.18 | 0.52 |
01/16 | 1,210 | 1,210 | 1,205 | 1,205 | -0.41% | 17,800 | 168億1871万 | +3.52% | 16.31 | 0.52 |
01/15 | 1,205 | 1,220 | 1,205 | 1,210 | +0.41% | 17,600 | 168億8849万 | +4.22% | 16.38 | 0.52 |
01/11 | 1,210 | 1,215 | 1,205 | 1,205 | -0.41% | 15,600 | 168億1871万 | +4.15% | 16.31 | 0.52 |
01/10 | 1,205 | 1,210 | 1,200 | 1,210 | +0.41% | 25,400 | 168億8849万 | +4.85% | 16.38 | 0.52 |
01/09 | 1,215 | 1,215 | 1,205 | 1,205 | +0.42% | 10,800 | 168億1871万 | +4.69% | 16.31 | 0.52 |
01/08 | 1,210 | 1,210 | 1,200 | 1,200 | -0.41% | 15,800 | 167億4892万 | +4.53% | 16.24 | 0.52 |
01/07 | 1,240 | 1,240 | 1,200 | 1,205 | +1.26% | 38,800 | 168億1871万 | +5.15% | 16.31 | 0.52 |
01/04 | 1,175 | 1,195 | 1,175 | 1,190 | +1.28% | 16,000 | 166億934万 | +4.11% | 16.11 | 0.52 |
2012 |
12/28 | 1,185 | 1,185 | 1,175 | 1,175 | -0.42% | 12,200 | - | +2.98% | - | - |
12/27 | 1,195 | 1,195 | 1,175 | 1,180 | -0.42% | 16,200 | - | +3.6% | - | - |
12/26 | 1,175 | 1,195 | 1,170 | 1,185 | +1.28% | 24,200 | - | +4.22% | - | - |
12/25 | 1,155 | 1,175 | 1,155 | 1,170 | +1.3% | 28,600 | - | +3.08% | - | - |
12/21 | 1,150 | 1,155 | 1,145 | 1,155 | +0.87% | 23,800 | - | +1.94% | - | - |
12/20 | 1,145 | 1,150 | 1,140 | 1,145 | +0.44% | 13,200 | - | +1.24% | - | - |
12/19 | 1,135 | 1,145 | 1,135 | 1,140 | +0.44% | 28,200 | - | +0.88% | - | - |
12/18 | 1,140 | 1,140 | 1,135 | 1,135 | 0% | 14,000 | - | +0.53% | - | - |
12/17 | 1,140 | 1,145 | 1,135 | 1,135 | 0% | 15,600 | - | +0.62% | - | - |
12/14 | 1,130 | 1,140 | 1,130 | 1,135 | +0.44% | 21,600 | - | +0.71% | - | - |
12/13 | 1,135 | 1,140 | 1,130 | 1,130 | -0.88% | 11,800 | - | +0.36% | - | - |
12/12 | 1,135 | 1,140 | 1,130 | 1,140 | 0% | 12,200 | - | +1.24% | - | - |
12/11 | 1,135 | 1,140 | 1,130 | 1,140 | +0.44% | 10,800 | - | +1.33% | - | - |
12/10 | 1,130 | 1,135 | 1,125 | 1,135 | +0.44% | 19,000 | - | +0.89% | - | - |
12/07 | 1,125 | 1,135 | 1,120 | 1,130 | +0.89% | 16,000 | - | +0.44% | - | - |
12/06 | 1,125 | 1,130 | 1,120 | 1,120 | -0.44% | 18,600 | - | -0.36% | - | - |
12/05 | 1,115 | 1,125 | 1,115 | 1,125 | 0% | 11,000 | - | 0% | - | - |
12/04 | 1,120 | 1,125 | 1,115 | 1,125 | +0.45% | 23,600 | - | +0.09% | - | - |
12/03 | 1,120 | 1,120 | 1,115 | 1,120 | 0% | 19,400 | - | -0.36% | - | - |
11/30 | 1,130 | 1,130 | 1,120 | 1,120 | -0.88% | 29,800 | - | -0.44% | - | - |
11/29 | 1,140 | 1,140 | 1,130 | 1,130 | -0.88% | 10,000 | - | +0.36% | - | - |
11/28 | 1,140 | 1,140 | 1,135 | 1,140 | 0% | 6,200 | - | +1.24% | - | - |
11/27 | 1,140 | 1,140 | 1,135 | 1,140 | +0.44% | 11,800 | - | +1.24% | - | - |
11/26 | 1,140 | 1,145 | 1,135 | 1,135 | 0% | 13,000 | - | +0.89% | - | - |
11/22 | 1,130 | 1,135 | 1,130 | 1,135 | +0.44% | 13,000 | - | +0.8% | - | - |
11/21 | 1,125 | 1,130 | 1,125 | 1,130 | 0% | 8,000 | - | +0.36% | - | - |
11/20 | 1,135 | 1,135 | 1,125 | 1,130 | 0% | 16,400 | - | +0.44% | - | - |
11/19 | 1,130 | 1,140 | 1,130 | 1,130 | +0.89% | 7,800 | - | +0.44% | - | - |
11/16 | 1,115 | 1,125 | 1,115 | 1,120 | +0.45% | 11,400 | - | -0.44% | - | - |
11/15 | 1,120 | 1,125 | 1,110 | 1,115 | 0% | 16,600 | - | -0.98% | - | - |
11/14 | 1,115 | 1,120 | 1,110 | 1,115 | 0% | 3,800 | - | -1.06% | - | - |
11/13 | 1,120 | 1,120 | 1,110 | 1,115 | 0% | 10,200 | - | -1.15% | - | - |
11/12 | 1,120 | 1,125 | 1,115 | 1,115 | +0.45% | 6,600 | - | -1.33% | - | - |
11/09 | 1,120 | 1,120 | 1,110 | 1,110 | -0.45% | 11,200 | - | -1.94% | - | - |
11/08 | 1,115 | 1,125 | 1,115 | 1,115 | -0.89% | 7,000 | - | -1.68% | - | - |
11/07 | 1,120 | 1,125 | 1,115 | 1,125 | +0.45% | 7,400 | - | -1.06% | - | - |
11/06 | 1,130 | 1,130 | 1,115 | 1,120 | -0.88% | 9,200 | - | -1.67% | - | - |
11/05 | 1,130 | 1,135 | 1,125 | 1,130 | 0% | 4,400 | - | -1.05% | - | - |
11/02 | 1,130 | 1,135 | 1,120 | 1,130 | +0.89% | 9,600 | - | -1.31% | - | - |
11/01 | 1,120 | 1,125 | 1,110 | 1,120 | -0.88% | 16,000 | - | -2.44% | - | - |
10/31 | 1,110 | 1,130 | 1,110 | 1,130 | +1.8% | 14,600 | - | -1.91% | - | - |
10/30 | 1,130 | 1,130 | 1,110 | 1,110 | -1.77% | 18,000 | - | -3.98% | - | - |