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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 1,970 | 1,970 | 1,830 | 1,880 | -5.05% | 147,900 | 149億6459万 | +4.56% | 5.81 | 1.2 |
| 03/28 | 2,010 | 2,040 | 1,950 | 1,980 | -1.98% | 114,700 | 157億6058万 | +11.05% | 6.12 | 1.26 |
| 03/27 | 2,040 | 2,060 | 1,990 | 2,020 | -2.42% | 224,000 | 160億7898万 | +14.45% | 6.24 | 1.28 |
| 03/26 | 2,050 | 2,280 | 2,030 | 2,070 | +6.15% | 2,958,400 | 164億7697万 | +18.56% | 6.39 | 1.32 |
| 03/25 | 1,960 | 1,980 | 1,940 | 1,950 | -1.02% | 69,900 | 155億2178万 | +13.31% | 6.02 | 1.24 |
| 03/22 | 2,000 | 2,000 | 1,950 | 1,970 | -1.01% | 53,800 | 156億8098万 | +15.81% | 6.08 | 1.25 |
| 03/21 | 1,990 | 2,000 | 1,970 | 1,990 | +0.51% | 61,300 | 158億4018万 | +18.31% | 6.15 | 1.27 |
| 03/19 | 2,040 | 2,050 | 1,970 | 1,980 | -1.49% | 94,300 | 157億6058万 | +18.71% | 6.12 | 1.26 |
| 03/18 | 2,080 | 2,110 | 1,990 | 2,010 | +1.52% | 203,100 | 159億9938万 | +21.3% | 6.21 | 1.28 |
| 03/15 | 2,010 | 2,010 | 1,950 | 1,980 | -1.98% | 115,200 | 157億6058万 | +20.73% | 6.12 | 1.26 |
| 03/14 | 2,050 | 2,070 | 1,980 | 2,020 | +3.06% | 191,200 | 160億7898万 | +24.31% | 6.24 | 1.28 |
| 03/13 | 1,940 | 2,040 | 1,930 | 1,960 | -3.45% | 235,200 | 156億138万 | +21.89% | 6.05 | 1.25 |
| 03/12 | 2,220 | 2,250 | 2,000 | 2,030 | -2.4% | 1,262,000 | 161億5857万 | +27.51% | 6.27 | 1.29 |
| 03/11 | 1,850 | 2,080 | 1,810 | 2,080 | +31.65% | 590,800 | 165億5657万 | +32.15% | 6.42 | 1.32 |
| 03/08 | 1,610 | 1,620 | 1,570 | 1,580 | -0.63% | 69,300 | 125億7662万 | +1.74% | 4.88 | 1.01 |
| 03/07 | 1,580 | 1,620 | 1,570 | 1,590 | +1.27% | 49,300 | 126億5622万 | +2.45% | 4.91 | 1.01 |
| 03/06 | 1,600 | 1,610 | 1,560 | 1,570 | 0% | 44,500 | 124億9702万 | +1.23% | 4.85 | 1 |
| 03/05 | 1,570 | 1,590 | 1,550 | 1,570 | 0% | 55,500 | 124億9702万 | +1.29% | 4.85 | 1 |
| 03/04 | 1,570 | 1,620 | 1,540 | 1,570 | +1.29% | 95,100 | 124億9702万 | +1.29% | 4.85 | 1 |
| 03/01 | 1,540 | 1,580 | 1,540 | 1,550 | 0% | 48,700 | 123億3783万 | 0% | 4.79 | 0.99 |
| 02/28 | 1,520 | 1,570 | 1,520 | 1,550 | +2.65% | 80,700 | 123億3783万 | +0.06% | 4.79 | 0.99 |
| 02/27 | 1,530 | 1,540 | 1,510 | 1,510 | -0.66% | 18,400 | 120億1943万 | -2.45% | 4.66 | 0.96 |
| 02/26 | 1,500 | 1,530 | 1,490 | 1,520 | +0.66% | 16,300 | 120億9903万 | -1.94% | 4.7 | 0.97 |
| 02/25 | 1,520 | 1,520 | 1,480 | 1,510 | +0.67% | 31,600 | 120億1943万 | -2.77% | 4.66 | 0.96 |
| 02/22 | 1,510 | 1,510 | 1,480 | 1,500 | -1.32% | 29,400 | 119億3983万 | -3.54% | 4.63 | 0.95 |
| 02/21 | 1,510 | 1,540 | 1,510 | 1,520 | -0.65% | 16,500 | 120億9903万 | -2.25% | 4.7 | 0.97 |
| 02/20 | 1,530 | 1,580 | 1,520 | 1,530 | 0% | 78,900 | 121億7863万 | -1.61% | 4.73 | 0.97 |
| 02/19 | 1,440 | 1,560 | 1,440 | 1,530 | +5.52% | 167,300 | 121億7863万 | -1.61% | 4.73 | 0.97 |
| 02/18 | 1,450 | 1,480 | 1,450 | 1,450 | 0% | 28,500 | 115億4184万 | -6.75% | 4.48 | 0.92 |
| 02/15 | 1,500 | 1,500 | 1,400 | 1,450 | -3.97% | 62,900 | 115億4184万 | -6.93% | 4.48 | 0.92 |
| 02/14 | 1,620 | 1,620 | 1,460 | 1,510 | -7.36% | 103,500 | 120億1943万 | -3.27% | 4.66 | 0.96 |
| 02/13 | 1,730 | 1,740 | 1,630 | 1,630 | -4.68% | 94,800 | 129億7462万 | +4.55% | 5.03 | 1.04 |
| 02/12 | 1,600 | 1,750 | 1,600 | 1,710 | +8.23% | 176,500 | 136億1141万 | +10.18% | 5.28 | 1.09 |
| 02/08 | 1,610 | 1,610 | 1,570 | 1,580 | -1.25% | 17,600 | 125億7662万 | +2.73% | 4.88 | 1.01 |
| 02/07 | 1,620 | 1,630 | 1,600 | 1,600 | 0% | 23,700 | 127億3582万 | +4.64% | 4.94 | 1.02 |
| 02/06 | 1,580 | 1,620 | 1,570 | 1,600 | +1.91% | 48,500 | 127億3582万 | +5.33% | 4.94 | 1.02 |
| 02/05 | 1,560 | 1,580 | 1,560 | 1,570 | +0.64% | 17,400 | 124億9702万 | +4.11% | 4.85 | 1 |
| 02/04 | 1,570 | 1,580 | 1,550 | 1,560 | 0% | 9,000 | 124億1743万 | +4.14% | 4.82 | 0.99 |
| 02/01 | 1,560 | 1,580 | 1,550 | 1,560 | 0% | 21,700 | 124億1743万 | +4.84% | 4.82 | 0.99 |
| 01/31 | 1,560 | 1,570 | 1,550 | 1,560 | 0% | 16,800 | 124億1743万 | +5.55% | 4.82 | 0.99 |
| 01/30 | 1,550 | 1,570 | 1,550 | 1,560 | +1.3% | 11,400 | 124億1743万 | +6.19% | 4.82 | 0.99 |
| 01/29 | 1,580 | 1,600 | 1,540 | 1,540 | -2.53% | 38,900 | 122億5823万 | +5.62% | 4.76 | 0.98 |
| 01/28 | 1,570 | 1,600 | 1,560 | 1,580 | +1.28% | 31,500 | 125億7662万 | +9.04% | 4.88 | 1.01 |
| 01/25 | 1,530 | 1,560 | 1,530 | 1,560 | +1.96% | 17,700 | 124億1743万 | +8.48% | 4.82 | 0.99 |
| 01/24 | 1,510 | 1,530 | 1,480 | 1,530 | -0.65% | 29,100 | 121億7863万 | +7.14% | 4.73 | 0.97 |
| 01/23 | 1,560 | 1,580 | 1,540 | 1,540 | -1.28% | 18,700 | 122億5823万 | +8.68% | 4.76 | 0.98 |
| 01/22 | 1,580 | 1,600 | 1,560 | 1,560 | -1.89% | 34,700 | 124億1743万 | +10.95% | 4.82 | 0.99 |
| 01/21 | 1,550 | 1,590 | 1,540 | 1,590 | +2.58% | 38,800 | 126億5622万 | +13.98% | 4.91 | 1.01 |
| 01/18 | 1,530 | 1,590 | 1,520 | 1,550 | +3.33% | 42,800 | 123億3783万 | +12.24% | 4.79 | 0.99 |
| 01/17 | 1,510 | 1,520 | 1,460 | 1,500 | -1.32% | 36,500 | 119億3983万 | +9.49% | 4.63 | 0.95 |
| 01/16 | 1,560 | 1,560 | 1,510 | 1,520 | -1.3% | 36,400 | 120億9903万 | +11.76% | 4.7 | 0.97 |
| 01/15 | 1,540 | 1,570 | 1,520 | 1,540 | +0.65% | 34,100 | 122億5823万 | +14.16% | 4.76 | 0.98 |
| 01/11 | 1,520 | 1,530 | 1,500 | 1,530 | +0.66% | 32,200 | 121億7863万 | +14.44% | 4.73 | 0.97 |
| 01/10 | 1,550 | 1,560 | 1,500 | 1,520 | -0.65% | 50,300 | 120億9903万 | +14.63% | 4.7 | 0.97 |
| 01/09 | 1,470 | 1,540 | 1,450 | 1,530 | +4.79% | 126,700 | 121億7863万 | +16.35% | 4.73 | 0.97 |
| 01/08 | 1,450 | 1,480 | 1,410 | 1,460 | +0.69% | 55,600 | 116億2144万 | +12.05% | 4.51 | 0.93 |
| 01/07 | 1,380 | 1,460 | 1,370 | 1,450 | +5.84% | 89,400 | 115億4184万 | +11.97% | 4.48 | 0.92 |
| 01/04 | 1,380 | 1,380 | 1,350 | 1,370 | +2.24% | 34,700 | 109億505万 | +6.45% | 4.23 | 0.87 |
| 2012 |
| 12/28 | 1,360 | 1,370 | 1,330 | 1,340 | -0.74% | 33,500 | - | +4.61% | - | - |
| 12/27 | 1,330 | 1,380 | 1,330 | 1,350 | +2.27% | 62,300 | - | +5.63% | - | - |
| 12/26 | 1,330 | 1,340 | 1,310 | 1,320 | -1.49% | 48,500 | - | +3.61% | - | - |
| 12/25 | 1,300 | 1,380 | 1,290 | 1,340 | +3.08% | 130,200 | - | +5.43% | - | - |
| 12/21 | 1,320 | 1,320 | 1,290 | 1,300 | -1.52% | 34,300 | - | +2.69% | - | - |
| 12/20 | 1,310 | 1,320 | 1,290 | 1,320 | 0% | 44,800 | - | +4.6% | - | - |
| 12/19 | 1,310 | 1,320 | 1,300 | 1,320 | +1.54% | 38,800 | - | +4.93% | - | - |
| 12/18 | 1,310 | 1,330 | 1,300 | 1,300 | -0.76% | 48,600 | - | +3.67% | - | - |
| 12/17 | 1,310 | 1,330 | 1,290 | 1,310 | +0.77% | 94,900 | - | +4.63% | - | - |
| 12/14 | 1,290 | 1,320 | 1,280 | 1,300 | 0% | 101,500 | - | +4.08% | - | - |
| 12/13 | 1,260 | 1,300 | 1,260 | 1,300 | +2.36% | 67,300 | - | +4.5% | - | - |
| 12/12 | 1,270 | 1,280 | 1,260 | 1,270 | 0% | 10,400 | - | +2.42% | - | - |
| 12/11 | 1,270 | 1,270 | 1,260 | 1,270 | 0% | 14,400 | - | +2.92% | - | - |
| 12/10 | 1,290 | 1,290 | 1,260 | 1,270 | +1.6% | 53,600 | - | +3.42% | - | - |
| 12/07 | 1,260 | 1,260 | 1,240 | 1,250 | -0.79% | 30,400 | - | +2.38% | - | - |
| 12/06 | 1,270 | 1,280 | 1,250 | 1,260 | -0.79% | 52,000 | - | +3.7% | - | - |
| 12/05 | 1,240 | 1,270 | 1,220 | 1,270 | +2.42% | 32,500 | - | +5.13% | - | - |
| 12/04 | 1,240 | 1,240 | 1,210 | 1,240 | 0% | 22,900 | - | +3.42% | - | - |
| 12/03 | 1,240 | 1,250 | 1,230 | 1,240 | 0% | 9,000 | - | +4.03% | - | - |
| 11/30 | 1,250 | 1,250 | 1,230 | 1,240 | -0.8% | 15,300 | - | +4.64% | - | - |
| 11/29 | 1,250 | 1,260 | 1,240 | 1,250 | +0.81% | 17,100 | - | +6.02% | - | - |
| 11/28 | 1,250 | 1,260 | 1,230 | 1,240 | -1.59% | 17,500 | - | +5.8% | - | - |
| 11/27 | 1,240 | 1,260 | 1,230 | 1,260 | +1.61% | 32,000 | - | +8.06% | - | - |
| 11/26 | 1,230 | 1,240 | 1,230 | 1,240 | +1.64% | 19,300 | - | +6.99% | - | - |
| 11/22 | 1,290 | 1,290 | 1,220 | 1,220 | -4.69% | 83,700 | - | +5.9% | - | - |
| 11/21 | 1,240 | 1,280 | 1,230 | 1,280 | +3.23% | 97,000 | - | +11.69% | - | - |
| 11/20 | 1,250 | 1,260 | 1,230 | 1,240 | 0% | 30,700 | - | +9.06% | - | - |
| 11/19 | 1,230 | 1,270 | 1,220 | 1,240 | +2.48% | 100,500 | - | +9.73% | - | - |
| 11/16 | 1,220 | 1,250 | 1,210 | 1,210 | -0.82% | 47,800 | - | +7.84% | - | - |
| 11/15 | 1,210 | 1,230 | 1,190 | 1,220 | +0.83% | 31,200 | - | +9.52% | - | - |
| 11/14 | 1,230 | 1,230 | 1,190 | 1,210 | -1.63% | 53,900 | - | +9.4% | - | - |
| 11/13 | 1,230 | 1,260 | 1,200 | 1,230 | 0% | 81,000 | - | +12.02% | - | - |
| 11/12 | 1,270 | 1,310 | 1,230 | 1,230 | -0.81% | 214,300 | - | +12.84% | - | - |
| 11/09 | 1,180 | 1,240 | 1,170 | 1,240 | +4.2% | 109,600 | - | +14.6% | - | - |
| 11/08 | 1,180 | 1,220 | 1,170 | 1,190 | -0.83% | 90,900 | - | +10.8% | - | - |
| 11/07 | 1,190 | 1,240 | 1,150 | 1,200 | +9.09% | 466,800 | - | +12.15% | - | - |
| 11/06 | 1,130 | 1,140 | 1,100 | 1,100 | -2.65% | 20,600 | - | +3.09% | - | - |
| 11/05 | 1,100 | 1,130 | 1,100 | 1,130 | +3.67% | 19,700 | - | +5.81% | - | - |
| 11/02 | 1,100 | 1,110 | 1,090 | 1,090 | -0.91% | 17,700 | - | +2.06% | - | - |
| 11/01 | 1,100 | 1,120 | 1,090 | 1,100 | +0.92% | 21,500 | - | +2.8% | - | - |
| 10/31 | 1,140 | 1,190 | 1,090 | 1,090 | +3.81% | 173,000 | - | +1.87% | - | - |
| 10/30 | 1,060 | 1,070 | 1,050 | 1,050 | -0.94% | 18,100 | - | -2.05% | - | - |
