株価チャート
2012/10/29～2013/03/29
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 | 1,300 | 1,300 | 1,250 | 1,300 | -0.76% | 6,800 | 133億5314万 | -4.2% | 24.19 | 1.63 |
| 03/28 | 1,340 | 1,340 | 1,290 | 1,310 | -2.24% | 6,200 | 134億5586万 | -3.32% | 24.38 | 1.64 |
| 03/27 | 1,350 | 1,380 | 1,340 | 1,340 | -3.6% | 13,800 | 137億6401万 | -0.89% | 24.93 | 1.68 |
| 03/26 | 1,440 | 1,450 | 1,390 | 1,390 | -3.47% | 11,500 | 142億7759万 | +3.19% | 25.87 | 1.74 |
| 03/25 | 1,470 | 1,490 | 1,440 | 1,440 | -1.37% | 8,900 | 147億9117万 | +7.46% | 26.8 | 1.8 |
| 03/22 | 1,460 | 1,470 | 1,450 | 1,460 | +0.69% | 9,000 | 149億9661万 | +9.77% | 27.17 | 1.83 |
| 03/21 | 1,460 | 1,460 | 1,430 | 1,450 | -0.68% | 6,600 | 148億9389万 | +9.93% | 26.98 | 1.82 |
| 03/19 | 1,460 | 1,470 | 1,450 | 1,460 | 0% | 2,500 | 149億9661万 | +11.62% | 27.17 | 1.83 |
| 03/18 | 1,470 | 1,480 | 1,450 | 1,460 | +0.69% | 3,400 | 149億9661万 | +12.57% | 27.17 | 1.83 |
| 03/15 | 1,470 | 1,480 | 1,440 | 1,450 | -0.68% | 3,600 | 148億9389万 | +12.67% | 26.98 | 1.82 |
| 03/14 | 1,430 | 1,470 | 1,430 | 1,460 | +2.82% | 10,700 | 149億9661万 | +14.33% | 27.17 | 1.83 |
| 03/13 | 1,410 | 1,420 | 1,400 | 1,420 | +0.71% | 3,300 | 145億8574万 | +11.99% | 26.42 | 1.78 |
| 03/12 | 1,420 | 1,430 | 1,410 | 1,410 | +0.71% | 4,500 | 144億8302万 | +11.9% | 26.24 | 1.77 |
| 03/11 | 1,360 | 1,410 | 1,360 | 1,400 | +1.45% | 6,700 | 143億8031万 | +11.73% | 26.05 | 1.75 |
| 03/08 | 1,350 | 1,430 | 1,340 | 1,380 | +2.99% | 10,700 | 141億7487万 | +10.84% | 25.68 | 1.73 |
| 03/07 | 1,330 | 1,350 | 1,320 | 1,340 | +0.75% | 2,800 | 137億6401万 | +8.24% | 24.93 | 1.68 |
| 03/06 | 1,320 | 1,350 | 1,310 | 1,330 | +0.76% | 3,100 | 136億6129万 | +7.87% | 24.75 | 1.67 |
| 03/05 | 1,330 | 1,350 | 1,310 | 1,320 | +0.76% | 4,300 | 135億5857万 | +7.4% | 24.56 | 1.65 |
| 03/04 | 1,300 | 1,330 | 1,280 | 1,310 | +2.34% | 5,000 | 134億5586万 | +7.03% | 24.38 | 1.64 |
| 03/01 | 1,260 | 1,280 | 1,240 | 1,280 | +2.4% | 1,900 | 131億4771万 | +5% | 23.82 | 1.6 |
| 02/28 | 1,250 | 1,250 | 1,230 | 1,250 | +0.81% | 1,600 | 128億3956万 | +2.97% | 23.26 | 1.57 |
| 02/27 | 1,240 | 1,240 | 1,230 | 1,240 | +0.81% | 1,300 | 127億3684万 | +2.48% | 23.07 | 1.55 |
| 02/26 | 1,250 | 1,250 | 1,220 | 1,230 | -1.6% | 2,900 | 126億3413万 | +1.91% | 22.89 | 1.54 |
| 02/25 | 1,260 | 1,270 | 1,250 | 1,250 | +0.81% | 1,400 | 128億3956万 | +3.65% | 23.26 | 1.57 |
| 02/22 | 1,240 | 1,250 | 1,240 | 1,240 | -0.8% | 700 | 127億3684万 | +3.16% | 23.07 | 1.55 |
| 02/21 | 1,240 | 1,250 | 1,230 | 1,250 | +0.81% | 4,000 | 128億3956万 | +4.25% | 23.26 | 1.57 |
| 02/20 | 1,230 | 1,250 | 1,230 | 1,240 | +2.48% | 1,100 | 127億3684万 | +3.77% | 23.07 | 1.55 |
| 02/19 | 1,210 | 1,240 | 1,210 | 1,210 | 0% | 1,200 | 124億2869万 | +1.42% | 22.52 | 1.52 |
| 02/18 | 1,210 | 1,210 | 1,190 | 1,210 | 0% | 1,900 | 124億2869万 | +1.68% | 22.52 | 1.52 |
| 02/15 | 1,200 | 1,280 | 1,190 | 1,210 | +3.42% | 8,200 | 124億2869万 | +1.94% | 22.52 | 1.52 |
| 02/14 | 1,170 | 1,180 | 1,160 | 1,170 | -0.85% | 1,000 | 120億1783万 | -1.02% | 21.77 | 1.47 |
| 02/13 | 1,200 | 1,210 | 1,170 | 1,180 | -0.84% | 3,200 | 121億2054万 | 0% | 21.96 | 1.48 |
| 02/12 | 1,200 | 1,210 | 1,190 | 1,190 | -0.83% | 2,100 | 122億2326万 | +1.1% | 22.14 | 1.49 |
| 02/08 | 1,200 | 1,210 | 1,200 | 1,200 | -0.83% | 1,300 | 123億2598万 | +2.3% | 22.33 | 1.5 |
| 02/07 | 1,210 | 1,230 | 1,200 | 1,210 | -0.82% | 3,000 | 124億2869万 | +3.68% | 22.52 | 1.52 |
| 02/06 | 1,230 | 1,240 | 1,210 | 1,220 | 0% | 2,000 | 125億3141万 | +5.08% | 22.7 | 1.53 |
| 02/05 | 1,240 | 1,240 | 1,210 | 1,220 | -1.61% | 1,500 | 125億3141万 | +5.72% | 22.7 | 1.53 |
| 02/04 | 1,220 | 1,260 | 1,220 | 1,240 | +3.33% | 2,500 | 127億3684万 | +8.2% | 23.07 | 1.55 |
| 02/01 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 1,900 | 123億2598万 | +5.36% | 22.33 | 1.5 |
| 01/31 | 1,230 | 1,230 | 1,200 | 1,220 | +0.83% | 2,400 | 125億3141万 | +7.68% | 22.7 | 1.53 |
| 01/30 | 1,230 | 1,230 | 1,210 | 1,210 | -0.82% | 1,100 | 124億2869万 | +7.56% | 22.52 | 1.52 |
| 01/29 | 1,200 | 1,230 | 1,200 | 1,220 | +1.67% | 1,400 | 125億3141万 | +9.12% | 22.7 | 1.53 |
| 01/28 | 1,190 | 1,210 | 1,180 | 1,200 | +1.69% | 6,000 | 123億2598万 | +8.11% | 22.33 | 1.5 |
| 01/25 | 1,170 | 1,190 | 1,160 | 1,180 | +1.72% | 1,700 | 121億2054万 | +6.98% | 21.96 | 1.48 |
| 01/24 | 1,160 | 1,160 | 1,130 | 1,160 | 0% | 1,300 | 119億1511万 | +5.74% | 21.59 | 1.45 |
| 01/23 | 1,150 | 1,160 | 1,150 | 1,160 | 0% | 1,200 | 119億1511万 | +6.23% | 21.59 | 1.45 |
| 01/22 | 1,190 | 1,200 | 1,160 | 1,160 | -2.52% | 2,100 | 119億1511万 | +6.72% | 21.59 | 1.45 |
| 01/21 | 1,170 | 1,190 | 1,170 | 1,190 | +1.71% | 4,700 | 122億2326万 | +9.98% | 22.14 | 1.49 |
| 01/18 | 1,180 | 1,180 | 1,150 | 1,170 | +0.86% | 2,100 | 120億1783万 | +8.74% | 21.77 | 1.47 |
| 01/17 | 1,180 | 1,180 | 1,150 | 1,160 | +0.87% | 1,700 | 119億1511万 | +8.31% | 21.59 | 1.45 |
| 01/16 | 1,180 | 1,200 | 1,140 | 1,150 | -3.36% | 5,900 | 118億1239万 | +7.88% | 21.4 | 1.44 |
| 01/15 | 1,160 | 1,190 | 1,150 | 1,190 | +4.39% | 5,400 | 122億2326万 | +12.05% | 22.14 | 1.49 |
| 01/11 | 1,130 | 1,140 | 1,120 | 1,140 | +1.79% | 800 | 117億968万 | +7.95% | 21.21 | 1.43 |
| 01/10 | 1,120 | 1,140 | 1,110 | 1,120 | +1.82% | 3,200 | 115億424万 | +6.46% | 20.84 | 1.4 |
| 01/09 | 1,110 | 1,110 | 1,080 | 1,100 | 0% | 2,500 | 112億9881万 | +4.96% | 20.47 | 1.38 |
| 01/08 | 1,140 | 1,140 | 1,100 | 1,100 | -0.9% | 2,600 | 112億9881万 | +5.16% | 20.47 | 1.38 |
| 01/07 | 1,130 | 1,140 | 1,110 | 1,110 | +1.83% | 3,900 | 114億153万 | +6.42% | 20.65 | 1.39 |
| 01/04 | 1,080 | 1,100 | 1,080 | 1,090 | +2.83% | 3,300 | 111億9610万 | +4.81% | 20.28 | 1.37 |
| 2012 |
| 12/28 | 1,060 | 1,080 | 1,060 | 1,060 | 0% | 2,100 | - | +2.22% | - | - |
| 12/27 | 1,040 | 1,060 | 1,040 | 1,060 | +2.91% | 4,300 | - | +2.32% | - | - |
| 12/26 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 900 | - | -0.39% | - | - |
| 12/25 | 1,060 | 1,060 | 1,040 | 1,040 | -1.89% | 3,200 | - | +0.68% | - | - |
| 12/21 | 1,040 | 1,060 | 1,040 | 1,060 | +0.95% | 2,100 | - | +2.71% | - | - |
| 12/20 | 1,020 | 1,050 | 1,020 | 1,050 | +2.94% | 3,900 | - | +1.94% | - | - |
| 12/19 | 1,030 | 1,040 | 1,020 | 1,020 | -0.97% | 3,600 | - | -0.78% | - | - |
| 12/18 | 1,030 | 1,030 | 1,020 | 1,030 | 0% | 1,400 | - | +0.19% | - | - |
| 12/17 | 1,030 | 1,030 | 1,010 | 1,030 | +0.98% | 800 | - | +0.29% | - | - |
| 12/14 | 1,030 | 1,040 | 1,010 | 1,020 | -0.97% | 2,500 | - | -0.58% | - | - |
| 12/13 | 1,040 | 1,040 | 1,020 | 1,030 | 0% | 1,000 | - | +0.39% | - | - |
| 12/12 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 1,900 | - | +0.49% | - | - |
| 12/11 | 1,030 | 1,030 | 1,020 | 1,030 | -0.96% | 1,600 | - | +0.49% | - | - |
| 12/10 | 1,040 | 1,040 | 1,030 | 1,040 | 0% | 400 | - | +1.56% | - | - |
| 12/07 | 1,040 | 1,050 | 1,030 | 1,040 | -0.95% | 2,700 | - | +1.66% | - | - |
| 12/06 | 1,050 | 1,050 | 1,040 | 1,050 | +0.96% | 2,500 | - | +2.74% | - | - |
| 12/05 | 1,040 | 1,050 | 1,040 | 1,040 | 0% | 1,200 | - | +1.96% | - | - |
| 12/04 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 900 | - | +2.06% | - | - |
| 12/03 | 1,050 | 1,050 | 1,040 | 1,050 | +1.94% | 1,800 | - | +3.14% | - | - |
| 11/30 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 1,000 | - | +1.28% | - | - |
| 11/29 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 500 | - | +1.38% | - | - |
| 11/28 | 1,040 | 1,040 | 1,030 | 1,040 | +0.97% | 300 | - | +2.36% | - | - |
| 11/27 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 400 | - | +1.48% | - | - |
| 11/26 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 800 | - | +1.58% | - | - |
| 11/22 | 1,020 | 1,020 | 1,010 | 1,020 | 0% | 700 | - | +0.59% | - | - |
| 11/21 | 1,020 | 1,020 | 1,020 | 1,020 | +0.99% | 1,100 | - | +0.69% | - | - |
| 11/20 | 1,030 | 1,030 | 1,010 | 1,010 | 0% | 800 | - | -0.3% | - | - |
| 11/19 | 1,020 | 1,030 | 1,010 | 1,010 | 0% | 600 | - | -0.3% | - | - |
| 11/16 | 1,010 | 1,020 | 1,010 | 1,010 | -0.98% | 700 | - | -0.3% | - | - |
| 11/15 | 1,000 | 1,020 | 1,000 | 1,020 | +0.99% | 700 | - | +0.69% | - | - |
| 11/14 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 900 | - | -0.3% | - | - |
| 11/13 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 300 | - | -1.28% | - | - |
| 11/12 | 1,000 | 1,020 | 1,000 | 1,010 | 0% | 600 | - | -0.3% | - | - |
| 11/09 | 1,020 | 1,020 | 1,000 | 1,010 | -0.98% | 1,300 | - | -0.3% | - | - |
| 11/08 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 800 | - | +0.59% | - | - |
| 11/07 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 2,000 | - | -0.3% | - | - |
| 11/06 | 1,010 | 1,030 | 1,010 | 1,020 | 0% | 700 | - | +0.69% | - | - |
| 11/05 | 1,020 | 1,020 | 1,020 | 1,020 | +0.99% | 200 | - | +0.69% | - | - |
| 11/02 | 1,010 | 1,010 | 1,000 | 1,010 | +1% | 2,000 | - | -0.3% | - | - |
| 11/01 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 500 | - | -1.38% | - | - |
| 10/31 | 1,010 | 1,030 | 1,010 | 1,010 | -0.98% | 900 | - | -0.49% | - | - |
| 10/29 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 500 | - | +0.29% | - | - |
