株価チャート
2012/09/03～2013/01/31
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 |
| 01/31 | 1,350 | 1,360 | 1,310 | 1,320 | -2.94% | 89,300 | 338億8791万 | +4.93% | 18.19 | 1.42 |
| 01/30 | 1,350 | 1,380 | 1,340 | 1,360 | +0.74% | 92,600 | 349億1482万 | +8.8% | 18.74 | 1.46 |
| 01/29 | 1,380 | 1,390 | 1,350 | 1,350 | -2.17% | 67,700 | 346億5809万 | +8.7% | 18.6 | 1.45 |
| 01/28 | 1,400 | 1,400 | 1,360 | 1,380 | -0.72% | 87,100 | 354億2827万 | +11.83% | 19.02 | 1.48 |
| 01/25 | 1,370 | 1,410 | 1,360 | 1,390 | +1.46% | 143,500 | 356億8500万 | +13.56% | 19.15 | 1.49 |
| 01/24 | 1,290 | 1,390 | 1,280 | 1,370 | +3.79% | 172,400 | 351億7154万 | +12.66% | 18.88 | 1.47 |
| 01/23 | 1,390 | 1,410 | 1,310 | 1,320 | -6.38% | 213,600 | 338億8791万 | +9.45% | 18.19 | 1.42 |
| 01/22 | 1,470 | 1,540 | 1,360 | 1,410 | -0.7% | 766,200 | 361億9845万 | +17.79% | 19.43 | 1.51 |
| 01/21 | 1,230 | 1,460 | 1,220 | 1,420 | +15.45% | 874,800 | 364億5518万 | +19.83% | 19.57 | 1.52 |
| 01/18 | 1,230 | 1,250 | 1,230 | 1,230 | +0.82% | 49,100 | 315億7737万 | +4.77% | 16.95 | 1.32 |
| 01/17 | 1,270 | 1,280 | 1,160 | 1,220 | -4.69% | 145,100 | 313億2064万 | +4.18% | 16.81 | 1.31 |
| 01/16 | 1,280 | 1,290 | 1,260 | 1,280 | 0% | 62,800 | 328億6100万 | +9.68% | 17.64 | 1.37 |
| 01/15 | 1,250 | 1,310 | 1,250 | 1,280 | +3.23% | 136,700 | 328億6100万 | +10.34% | 17.64 | 1.37 |
| 01/11 | 1,270 | 1,300 | 1,230 | 1,240 | -0.8% | 157,000 | 318億3410万 | +7.45% | 17.09 | 1.33 |
| 01/10 | 1,300 | 1,310 | 1,250 | 1,250 | -3.85% | 140,800 | 320億9082万 | +8.79% | 17.23 | 1.34 |
| 01/09 | 1,230 | 1,330 | 1,220 | 1,300 | +5.69% | 383,000 | 333億7446万 | +13.84% | 17.91 | 1.39 |
| 01/08 | 1,190 | 1,230 | 1,180 | 1,230 | +3.36% | 154,900 | 315億7737万 | +8.56% | 16.95 | 1.32 |
| 01/07 | 1,200 | 1,210 | 1,170 | 1,190 | +1.71% | 98,700 | 305億5046万 | +5.68% | 16.4 | 1.28 |
| 01/04 | 1,210 | 1,210 | 1,170 | 1,170 | 0% | 77,000 | 112億5248万 | +4.46% | 6.04 | 0.47 |
| 2012 |
| 12/28 | 1,160 | 1,200 | 1,130 | 1,170 | +1.74% | 144,600 | - | +4.84% | - | - |
| 12/27 | 1,130 | 1,160 | 1,120 | 1,150 | +2.68% | 102,800 | - | +3.6% | - | - |
| 12/26 | 1,080 | 1,120 | 1,080 | 1,120 | +3.7% | 71,500 | - | +1.36% | - | - |
| 12/25 | 1,100 | 1,110 | 1,080 | 1,080 | -2.7% | 50,900 | - | -1.91% | - | - |
| 12/21 | 1,130 | 1,140 | 1,080 | 1,110 | -0.89% | 71,600 | - | +1.19% | - | - |
| 12/20 | 1,120 | 1,140 | 1,110 | 1,120 | 0% | 30,800 | - | +2.66% | - | - |
| 12/19 | 1,150 | 1,150 | 1,110 | 1,120 | -1.75% | 68,800 | - | +3.32% | - | - |
| 12/18 | 1,150 | 1,150 | 1,130 | 1,140 | -0.87% | 60,100 | - | +5.75% | - | - |
| 12/17 | 1,150 | 1,170 | 1,150 | 1,150 | 0% | 31,400 | - | +7.38% | - | - |
| 12/14 | 1,160 | 1,170 | 1,140 | 1,150 | -1.71% | 71,400 | - | +8.18% | - | - |
| 12/13 | 1,140 | 1,190 | 1,120 | 1,170 | +3.54% | 148,700 | - | +10.9% | - | - |
| 12/12 | 1,110 | 1,140 | 1,110 | 1,130 | +2.73% | 63,500 | - | +7.93% | - | - |
| 12/11 | 1,120 | 1,120 | 1,100 | 1,100 | -0.9% | 32,900 | - | +5.67% | - | - |
| 12/10 | 1,140 | 1,140 | 1,110 | 1,110 | -1.77% | 53,600 | - | +7.14% | - | - |
| 12/07 | 1,160 | 1,170 | 1,130 | 1,130 | -2.59% | 78,900 | - | +9.71% | - | - |
| 12/06 | 1,170 | 1,190 | 1,160 | 1,160 | +3.57% | 183,600 | - | +13.39% | - | - |
| 12/05 | 1,100 | 1,120 | 1,080 | 1,120 | +0.9% | 45,100 | - | +10.34% | - | - |
| 12/04 | 1,130 | 1,130 | 1,090 | 1,110 | -0.89% | 45,100 | - | +10.01% | - | - |
| 12/03 | 1,140 | 1,160 | 1,120 | 1,120 | -0.88% | 105,000 | - | +11.78% | - | - |
| 11/30 | 1,080 | 1,150 | 1,080 | 1,130 | +4.63% | 113,500 | - | +13.45% | - | - |
| 11/29 | 1,050 | 1,100 | 1,050 | 1,080 | +1.89% | 91,400 | - | +9.09% | - | - |
| 11/28 | 1,050 | 1,060 | 1,030 | 1,060 | 0% | 39,300 | - | +7.61% | - | - |
| 11/27 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 11,300 | - | +7.94% | - | - |
| 11/26 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 36,800 | - | +7.36% | - | - |
| 11/22 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 11,800 | - | +7.58% | - | - |
| 11/21 | 1,030 | 1,050 | 1,010 | 1,040 | +1.96% | 31,100 | - | +7% | - | - |
| 11/20 | 1,030 | 1,040 | 1,010 | 1,020 | 0% | 41,700 | - | +5.15% | - | - |
| 11/19 | 990 | 1,020 | 990 | 1,020 | +4.08% | 74,900 | - | +5.48% | - | - |
| 11/16 | 960 | 990 | 950 | 980 | +3.16% | 32,400 | - | +1.77% | - | - |
| 11/15 | 970 | 970 | 950 | 950 | -1.04% | 12,200 | - | -1.25% | - | - |
| 11/14 | 960 | 960 | 950 | 960 | +1.05% | 9,400 | - | -0.21% | - | - |
| 11/13 | 980 | 980 | 950 | 950 | -2.06% | 19,200 | - | -1.25% | - | - |
| 11/12 | 960 | 980 | 960 | 970 | +2.11% | 18,300 | - | +0.73% | - | - |
| 11/09 | 970 | 970 | 950 | 950 | -1.04% | 18,600 | - | -1.45% | - | - |
| 11/08 | 970 | 970 | 950 | 960 | 0% | 12,200 | - | -0.62% | - | - |
| 11/07 | 970 | 970 | 960 | 960 | -2.04% | 15,800 | - | -0.83% | - | - |
| 11/06 | 970 | 990 | 960 | 980 | +1.03% | 18,000 | - | +1.14% | - | - |
| 11/05 | 960 | 980 | 960 | 970 | 0% | 10,800 | - | 0% | - | - |
| 11/02 | 960 | 970 | 960 | 970 | +1.04% | 9,800 | - | -0.1% | - | - |
| 11/01 | 960 | 970 | 950 | 960 | 0% | 10,700 | - | -1.34% | - | - |
| 10/31 | 960 | 980 | 960 | 960 | 0% | 13,000 | - | -1.64% | - | - |
| 10/30 | 950 | 990 | 950 | 960 | +1.05% | 17,800 | - | -1.94% | - | - |
| 10/29 | 960 | 970 | 950 | 950 | -2.06% | 13,800 | - | -3.16% | - | - |
| 10/26 | 970 | 980 | 960 | 970 | -1.02% | 6,500 | - | -1.52% | - | - |
| 10/25 | 950 | 980 | 950 | 980 | +3.16% | 9,800 | - | -0.61% | - | - |
| 10/24 | 960 | 970 | 950 | 950 | -2.06% | 18,600 | - | -3.85% | - | - |
| 10/23 | 970 | 980 | 960 | 970 | -1.02% | 8,500 | - | -2.02% | - | - |
| 10/22 | 960 | 980 | 960 | 980 | 0% | 8,800 | - | -1.21% | - | - |
| 10/19 | 960 | 980 | 960 | 980 | +1.03% | 27,800 | - | -1.51% | - | - |
| 10/18 | 970 | 990 | 970 | 970 | -1.02% | 14,000 | - | -2.71% | - | - |
| 10/17 | 950 | 980 | 950 | 980 | +4.26% | 12,900 | - | -1.8% | - | - |
| 10/16 | 930 | 960 | 930 | 940 | +1.08% | 18,900 | - | -6% | - | - |
| 10/15 | 940 | 950 | 930 | 930 | -2.11% | 26,700 | - | -7.28% | - | - |
| 10/12 | 960 | 960 | 940 | 950 | -1.04% | 19,400 | - | -5.57% | - | - |
| 10/11 | 950 | 990 | 940 | 960 | +1.05% | 36,400 | - | -4.76% | - | - |
| 10/10 | 970 | 980 | 950 | 950 | -3.06% | 29,600 | - | -6.03% | - | - |
| 10/09 | 990 | 1,000 | 980 | 980 | -2% | 11,200 | - | -3.35% | - | - |
| 10/05 | 1,000 | 1,000 | 990 | 1,000 | 0% | 15,400 | - | -1.67% | - | - |
| 10/04 | 990 | 1,000 | 980 | 1,000 | +1.01% | 25,900 | - | -1.86% | - | - |
| 10/03 | 990 | 1,000 | 990 | 990 | 0% | 5,200 | - | -3.04% | - | - |
| 10/02 | 1,000 | 1,000 | 990 | 990 | -1% | 11,900 | - | -3.23% | - | - |
| 10/01 | 1,020 | 1,020 | 990 | 1,000 | -0.99% | 18,700 | - | -2.53% | - | - |
| 09/28 | 1,030 | 1,030 | 1,010 | 1,010 | -0.98% | 17,500 | - | -1.75% | - | - |
| 09/27 | 1,020 | 1,030 | 1,020 | 1,020 | -0.97% | 3,500 | - | -1.16% | - | - |
| 09/26 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 14,800 | - | -0.58% | - | - |
| 09/25 | 1,010 | 1,040 | 1,000 | 1,040 | +2.97% | 22,000 | - | +0.1% | - | - |
| 09/24 | 1,030 | 1,030 | 1,010 | 1,010 | -2.88% | 15,800 | - | -3.16% | - | - |
| 09/21 | 1,010 | 1,040 | 1,000 | 1,040 | +2.97% | 19,100 | - | -0.76% | - | - |
| 09/20 | 1,020 | 1,020 | 1,000 | 1,010 | -0.98% | 8,500 | - | -3.99% | - | - |
| 09/19 | 990 | 1,020 | 990 | 1,020 | +3.03% | 26,700 | - | -3.41% | - | - |
| 09/18 | 970 | 1,000 | 970 | 990 | -3.88% | 51,400 | - | -6.6% | - | - |
| 09/14 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 24,700 | - | -3.2% | - | - |
| 09/13 | 1,040 | 1,050 | 1,020 | 1,050 | +0.96% | 9,100 | - | -1.87% | - | - |
| 09/12 | 1,010 | 1,040 | 1,000 | 1,040 | +4% | 23,600 | - | -3.17% | - | - |
| 09/11 | 1,010 | 1,010 | 990 | 1,000 | -1.96% | 27,300 | - | -7.24% | - | - |
| 09/10 | 1,020 | 1,030 | 1,000 | 1,020 | 0% | 23,100 | - | -5.82% | - | - |
| 09/07 | 1,010 | 1,030 | 1,000 | 1,020 | +2% | 21,400 | - | -5.9% | - | - |
| 09/06 | 1,000 | 1,010 | 990 | 1,000 | -0.99% | 12,800 | - | -7.92% | - | - |
| 09/05 | 1,020 | 1,020 | 990 | 1,010 | -0.98% | 30,800 | - | -7.34% | - | - |
| 09/04 | 1,030 | 1,050 | 1,020 | 1,020 | -1.92% | 22,400 | - | -6.59% | - | - |
| 09/03 | 1,040 | 1,060 | 1,030 | 1,040 | 0% | 18,900 | - | -4.94% | - | - |
