株価チャート
2012/12/25~2013/07/29
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 | 7/1, 株式併合 5→1 |
2013 |
07/29 | 2,570 | 2,570 | 2,500 | 2,500 | -2.53% | 400 | 273億3750万 | +6.34% | 10.29 | 0.48 |
07/26 | 2,540 | 2,565 | 2,540 | 2,565 | +1.58% | 2,600 | 280億4827万 | +9.43% | 10.55 | 0.49 |
07/25 | 2,525 | 2,525 | 2,525 | 2,525 | +1% | 1,800 | 276億1087万 | +8.28% | 10.39 | 0.48 |
07/24 | 2,525 | 2,525 | 2,500 | 2,500 | 0% | 3,000 | 273億3750万 | +7.71% | 10.29 | 0.48 |
07/23 | 2,400 | 2,500 | 2,400 | 2,500 | +4.17% | 5,600 | 273億3750万 | +8.18% | 10.29 | 0.48 |
07/22 | 2,425 | 2,425 | 2,400 | 2,400 | 0% | 1,200 | 262億4400万 | +4.35% | 9.87 | 0.46 |
07/19 | 2,400 | 2,400 | 2,400 | 2,400 | -1.03% | 400 | 262億4400万 | +4.39% | 9.87 | 0.46 |
07/18 | 2,425 | 2,425 | 2,425 | 2,425 | 0% | 2,000 | 265億1737万 | +5.53% | 9.98 | 0.46 |
07/17 | 2,415 | 2,425 | 2,415 | 2,425 | +2.11% | 2,200 | 265億1737万 | +5.71% | 9.98 | 0.46 |
07/16 | 2,385 | 2,385 | 2,375 | 2,375 | 0% | 1,400 | 259億7062万 | +3.67% | 9.77 | 0.46 |
07/12 | 2,375 | 2,375 | 2,255 | 2,375 | +3.49% | 7,000 | 259億7062万 | +3.71% | 9.77 | 0.46 |
07/11 | 2,295 | 2,295 | 2,295 | 2,295 | -0.22% | 200 | 250億9582万 | +0.31% | 9.44 | 0.44 |
07/10 | 2,285 | 2,300 | 2,285 | 2,300 | +2.22% | 600 | 251億5050万 | +0.61% | 9.46 | 0.44 |
07/09 | 2,220 | 2,250 | 2,190 | 2,250 | +2.74% | 2,400 | 246億375万 | -1.49% | 9.26 | 0.43 |
07/08 | 2,225 | 2,225 | 2,180 | 2,190 | -1.57% | 1,800 | 239億4765万 | -4.24% | 9.01 | 0.42 |
07/05 | 2,250 | 2,250 | 2,185 | 2,225 | -0.22% | 1,800 | 243億3037万 | -2.92% | 9.15 | 0.43 |
07/03 | 2,225 | 2,230 | 2,225 | 2,230 | +0.22% | 400 | 243億8505万 | -2.83% | 9.18 | 0.43 |
06/28 | 2,225 | 2,225 | 2,225 | 2,225 | -0.45% | 600 | 243億3037万 | -3.26% | 9.33 | 0.43 |
06/27 | 2,235 | 2,235 | 2,235 | 2,235 | -2.4% | 200 | 244億3972万 | -3.04% | 9.37 | 0.44 |
06/26 | 2,290 | 2,290 | 2,290 | 2,290 | +0.88% | 600 | 250億4115万 | -0.95% | 9.6 | 0.45 |
06/25 | 2,285 | 2,285 | 2,235 | 2,270 | -1.3% | 1,600 | 248億2245万 | -1.99% | 9.52 | 0.44 |
06/24 | 2,260 | 2,300 | 2,260 | 2,300 | +2.68% | 800 | 251億5050万 | -0.86% | 9.64 | 0.45 |
06/21 | 2,375 | 2,375 | 2,200 | 2,240 | -5.68% | 4,600 | 244億9440万 | -3.57% | 9.39 | 0.44 |
06/20 | 2,370 | 2,375 | 2,370 | 2,375 | +0.21% | 3,600 | 259億7062万 | +1.89% | 9.96 | 0.46 |
06/19 | 2,315 | 2,370 | 2,315 | 2,370 | +2.82% | 1,200 | 259億1595万 | +1.63% | 9.94 | 0.46 |
06/18 | 2,305 | 2,305 | 2,305 | 2,305 | +1.77% | 800 | 252億517万 | -1.16% | 9.66 | 0.45 |
06/17 | 2,210 | 2,265 | 2,210 | 2,265 | +0.67% | 3,000 | 247億6777万 | -3.04% | 9.5 | 0.44 |
06/13 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 246億375万 | -3.93% | 9.43 | 0.44 |
06/11 | 2,270 | 2,270 | 2,250 | 2,250 | +1.12% | 1,200 | 246億375万 | -4.17% | 9.43 | 0.44 |
06/07 | 2,220 | 2,375 | 2,220 | 2,225 | -6.32% | 2,000 | 243億3037万 | -5.48% | 9.33 | 0.43 |
06/06 | 2,375 | 2,375 | 2,375 | 2,375 | 0% | 600 | 259億7062万 | +0.64% | 9.96 | 0.46 |
06/04 | 2,345 | 2,375 | 2,345 | 2,375 | +1.5% | 1,600 | 259億7062万 | +0.59% | 9.96 | 0.46 |
06/03 | 2,185 | 2,340 | 2,185 | 2,340 | -0.21% | 2,600 | 255億8790万 | -0.89% | 9.81 | 0.46 |
05/31 | 2,345 | 2,345 | 2,345 | 2,345 | +0.21% | 400 | 256億4257万 | -0.76% | 9.83 | 0.46 |
05/29 | 2,300 | 2,350 | 2,300 | 2,340 | +0.65% | 1,400 | 255億8790万 | -1.02% | 9.81 | 0.46 |
05/27 | 2,325 | 2,325 | 2,325 | 2,325 | +3.33% | 600 | 254億2387万 | -1.9% | 9.75 | 0.45 |
05/24 | 2,245 | 2,250 | 2,245 | 2,250 | +0.22% | 1,400 | 246億375万 | -4.94% | 9.43 | 0.44 |
05/23 | 2,365 | 2,365 | 2,245 | 2,245 | -3.44% | 3,400 | 245億4907万 | -5.15% | 9.41 | 0.44 |
05/22 | 2,325 | 2,325 | 2,325 | 2,325 | 0% | 5,000 | 254億2387万 | -1.77% | 9.75 | 0.45 |
05/21 | 2,305 | 2,325 | 2,285 | 2,325 | +0.65% | 2,200 | 254億2387万 | -1.57% | 9.75 | 0.45 |
05/20 | 2,420 | 2,420 | 2,310 | 2,310 | -1.7% | 2,800 | 252億5985万 | -1.95% | 9.69 | 0.45 |
05/13 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 400 | 256億9725万 | 0% | 9.85 | 0.46 |
05/10 | 2,405 | 2,405 | 2,350 | 2,350 | -2.08% | 1,000 | 256億9725万 | +0.34% | 9.85 | 0.46 |
05/09 | 2,400 | 2,400 | 2,400 | 2,400 | +0.63% | 1,000 | 262億4400万 | +2.74% | 10.06 | 0.47 |
05/08 | 2,380 | 2,420 | 2,380 | 2,385 | -0.21% | 1,000 | 260億7997万 | +2.49% | 10 | 0.47 |
05/07 | 2,450 | 2,450 | 2,390 | 2,390 | +0.63% | 1,800 | 261億3465万 | +3.06% | 10.02 | 0.47 |
05/01 | 2,360 | 2,460 | 2,360 | 2,375 | -2.26% | 1,600 | 259億7062万 | +2.9% | 9.96 | 0.46 |
04/30 | 2,415 | 2,430 | 2,415 | 2,430 | +1.46% | 600 | 265億7205万 | +5.7% | 10.19 | 0.47 |
04/26 | 2,395 | 2,395 | 2,395 | 2,395 | +1.05% | 200 | 261億8932万 | +4.72% | 10.04 | 0.47 |
04/25 | 2,370 | 2,370 | 2,370 | 2,370 | -1.66% | 600 | 259億1595万 | +4.13% | 9.94 | 0.46 |
04/24 | 2,450 | 2,450 | 2,370 | 2,410 | 0% | 2,000 | 263億5335万 | +6.35% | 10.1 | 0.47 |
04/23 | 2,410 | 2,410 | 2,410 | 2,410 | 0% | 3,000 | 263億5335万 | +6.92% | 10.1 | 0.47 |
04/22 | 2,370 | 2,410 | 2,370 | 2,410 | +0.42% | 1,000 | 263億5335万 | +7.54% | 10.1 | 0.47 |
04/19 | 2,375 | 2,400 | 2,375 | 2,400 | +1.05% | 1,400 | 262億4400万 | +7.72% | 10.06 | 0.47 |
04/18 | 2,425 | 2,425 | 2,375 | 2,375 | -1.04% | 600 | 259億7062万 | +7.18% | 9.96 | 0.46 |
04/17 | 2,400 | 2,400 | 2,400 | 2,400 | +1.05% | 200 | 262億4400万 | +8.99% | 10.06 | 0.47 |
04/16 | 2,375 | 2,375 | 2,375 | 2,375 | -0.84% | 200 | 259億7062万 | +8.55% | 9.96 | 0.46 |
04/12 | 2,395 | 2,395 | 2,395 | 2,395 | +1.27% | 200 | 261億8932万 | +10.22% | 10.04 | 0.47 |
04/08 | 2,475 | 2,475 | 2,365 | 2,365 | -4.44% | 1,000 | 258億6127万 | +9.54% | 9.92 | 0.46 |
04/05 | 2,225 | 2,475 | 2,225 | 2,475 | +10% | 2,400 | 270億6412万 | +15.33% | 10.38 | 0.48 |
04/01 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 246億375万 | +5.63% | 9.43 | 0.44 |
03/26 | 2,210 | 2,250 | 2,210 | 2,250 | 0% | 600 | 246億375万 | +6.08% | 9.43 | 0.44 |
03/25 | 2,250 | 2,250 | 2,250 | 2,250 | +2.04% | 2,400 | 246億375万 | +6.53% | 9.43 | 0.44 |
03/22 | 2,175 | 2,210 | 2,175 | 2,205 | +1.61% | 1,200 | 241億1167万 | +4.8% | 9.25 | 0.43 |
03/21 | 2,155 | 2,170 | 2,135 | 2,170 | +0.7% | 1,200 | 237億2895万 | +3.53% | 9.1 | 0.42 |
03/19 | 2,270 | 2,270 | 2,155 | 2,155 | -0.46% | 800 | 235億6492万 | +3.01% | 9.04 | 0.42 |
03/18 | 2,165 | 2,165 | 2,165 | 2,165 | -1.59% | 200 | 236億7427万 | +3.54% | 9.08 | 0.42 |
03/15 | 2,195 | 2,200 | 2,160 | 2,200 | +1.85% | 1,400 | 240億5700万 | +5.26% | 9.22 | 0.43 |
03/14 | 2,160 | 2,160 | 2,150 | 2,160 | -1.37% | 800 | 236億1960万 | +3.55% | 9.06 | 0.42 |
03/11 | 2,150 | 2,190 | 2,150 | 2,190 | +3.79% | 1,200 | 239億4765万 | +5.14% | 9.18 | 0.43 |
03/08 | 2,110 | 2,110 | 2,110 | 2,110 | -1.86% | 600 | 230億7285万 | +1.44% | 8.85 | 0.41 |
03/07 | 2,150 | 2,150 | 2,100 | 2,150 | 0% | 1,400 | 235億1025万 | +3.27% | 9.01 | 0.42 |
03/06 | 2,125 | 2,150 | 2,125 | 2,150 | +1.65% | 400 | 235億1025万 | +3.27% | 9.01 | 0.42 |
03/05 | 2,110 | 2,115 | 2,110 | 2,115 | +0.24% | 600 | 231億2752万 | +1.59% | 8.87 | 0.41 |
03/04 | 2,110 | 2,110 | 2,110 | 2,110 | +0.24% | 600 | 230億7285万 | +1.25% | 8.85 | 0.41 |
03/01 | 2,105 | 2,105 | 2,105 | 2,105 | +0.24% | 200 | 230億1817万 | +0.91% | 8.83 | 0.41 |
02/25 | 2,085 | 2,100 | 2,085 | 2,100 | +0.72% | 1,400 | 229億6350万 | +0.62% | 8.81 | 0.41 |
02/22 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 2,000 | 227億9947万 | -0.14% | 8.74 | 0.41 |
02/21 | 2,050 | 2,085 | 2,050 | 2,085 | +1.96% | 600 | 227億9947万 | -0.14% | 8.74 | 0.41 |
02/20 | 2,015 | 2,045 | 2,015 | 2,045 | 0% | 400 | 223億6207万 | -2.2% | 8.57 | 0.4 |
02/19 | 2,045 | 2,045 | 2,045 | 2,045 | +2% | 200 | 223億6207万 | -2.25% | 8.57 | 0.4 |
02/18 | 2,005 | 2,005 | 2,005 | 2,005 | -0.99% | 600 | 219億2467万 | -4.16% | 8.41 | 0.39 |
02/15 | 2,030 | 2,030 | 2,025 | 2,025 | -1.7% | 400 | 221億4337万 | -3.2% | 8.49 | 0.4 |
02/13 | 2,065 | 2,065 | 2,055 | 2,060 | -0.24% | 1,200 | 225億2610万 | -1.48% | 8.64 | 0.4 |
02/08 | 2,065 | 2,065 | 2,065 | 2,065 | +1.98% | 200 | 225億8077万 | -1.15% | 8.66 | 0.4 |
02/06 | 2,075 | 2,075 | 2,025 | 2,025 | -0.49% | 2,000 | 221億4337万 | -3.02% | 8.49 | 0.4 |
02/05 | 2,030 | 2,035 | 2,030 | 2,035 | +0.25% | 400 | 222億5272万 | -2.49% | 8.53 | 0.4 |
02/04 | 2,005 | 2,030 | 2,005 | 2,030 | +0.25% | 800 | 221億9805万 | -2.59% | 8.51 | 0.4 |
01/31 | 2,025 | 2,025 | 2,025 | 2,025 | -1.7% | 400 | 221億4337万 | -2.88% | 8.49 | 0.4 |
01/25 | 2,095 | 2,095 | 2,060 | 2,060 | -3.51% | 1,600 | 225億2610万 | -0.96% | 8.64 | 0.4 |
01/24 | 2,145 | 2,145 | 2,135 | 2,135 | +0.47% | 1,800 | 233億4622万 | +2.89% | 8.95 | 0.42 |
01/23 | 2,125 | 2,125 | 2,125 | 2,125 | +1.19% | 400 | 232億3687万 | +2.91% | 8.91 | 0.41 |
01/22 | 2,100 | 2,100 | 2,100 | 2,100 | +0.72% | 200 | 229億6350万 | +2.14% | 8.81 | 0.41 |
01/21 | 2,085 | 2,085 | 2,085 | 2,085 | -1.88% | 800 | 227億9947万 | +1.86% | 8.74 | 0.41 |
01/17 | 2,130 | 2,130 | 2,125 | 2,125 | -1.16% | 400 | 232億3687万 | +4.22% | 8.91 | 0.41 |
01/16 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | 235億1025万 | +5.91% | 9.01 | 0.42 |
01/15 | 2,130 | 2,150 | 2,130 | 2,150 | -0.46% | 400 | 235億1025万 | +6.44% | 9.01 | 0.42 |
01/11 | 2,150 | 2,160 | 2,150 | 2,160 | 0% | 1,200 | 236億1960万 | +7.52% | 9.06 | 0.42 |
01/04 | 2,160 | 2,160 | 2,160 | 2,160 | +0.23% | 200 | 236億1960万 | +8% | 9.06 | 0.42 |
2012 |
12/25 | 2,160 | 2,160 | 2,155 | 2,155 | +1.17% | 1,200 | - | +8.4% | - | - |