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 10→1 |
| 2013 |
| 03/29 | 1,190 | 1,210 | 1,160 | 1,180 | +0.85% | 3,200 | 21億9746万 | +5.92% | 15.07 | 1.21 |
| 03/28 | 1,170 | 1,190 | 1,160 | 1,170 | -1.68% | 4,900 | 21億7883万 | +5.79% | 14.95 | 1.2 |
| 03/27 | 1,150 | 1,190 | 1,150 | 1,190 | +2.59% | 4,000 | 22億1608万 | +8.38% | 15.2 | 1.22 |
| 03/26 | 1,160 | 1,170 | 1,150 | 1,160 | 0% | 2,000 | 21億6021万 | +6.52% | 14.82 | 1.19 |
| 03/25 | 1,180 | 1,200 | 1,160 | 1,160 | -1.69% | 6,000 | 21億6021万 | +7.31% | 14.82 | 1.19 |
| 03/22 | 1,200 | 1,200 | 1,180 | 1,180 | -1.67% | 5,100 | 21億9746万 | +9.97% | 15.07 | 1.21 |
| 03/21 | 1,190 | 1,240 | 1,190 | 1,200 | +0.84% | 11,600 | 22億3470万 | +12.78% | 15.33 | 1.23 |
| 03/19 | 1,140 | 1,200 | 1,140 | 1,190 | +6.25% | 8,300 | 22億1608万 | +13.01% | 15.2 | 1.22 |
| 03/18 | 1,230 | 1,230 | 1,050 | 1,120 | -7.44% | 38,800 | 20億8572万 | +6.97% | 14.31 | 1.15 |
| 03/15 | 1,270 | 1,270 | 1,180 | 1,210 | -1.63% | 17,300 | 22億5332万 | +15.68% | 15.46 | 1.24 |
| 03/14 | 1,250 | 1,280 | 1,200 | 1,230 | -1.6% | 16,700 | 22億9057万 | +18.16% | 15.71 | 1.26 |
| 03/13 | 1,240 | 1,330 | 1,230 | 1,250 | -3.1% | 19,500 | 23億2781万 | +20.77% | 15.97 | 1.28 |
| 03/12 | 1,180 | 1,380 | 1,120 | 1,290 | +9.32% | 110,900 | 24億230万 | +25.49% | 16.48 | 1.32 |
| 03/11 | 1,070 | 1,220 | 1,070 | 1,180 | +11.32% | 102,600 | 21億9746万 | +15.69% | 15.07 | 1.21 |
| 03/08 | 1,040 | 1,070 | 1,030 | 1,060 | +2.91% | 11,400 | 19億7398万 | +4.43% | 13.54 | 1.08 |
| 03/07 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 2,700 | 19億1812万 | +1.38% | 13.16 | 1.05 |
| 03/06 | 1,030 | 1,050 | 1,020 | 1,030 | +0.98% | 3,500 | 19億1812万 | +1.28% | 13.16 | 1.05 |
| 03/05 | 1,050 | 1,050 | 1,020 | 1,020 | -1.92% | 3,000 | 18億9949万 | +0.1% | 13.03 | 1.04 |
| 03/04 | 1,030 | 1,050 | 1,030 | 1,040 | +0.97% | 2,700 | 19億3674万 | +1.86% | 13.29 | 1.06 |
| 03/01 | 1,000 | 1,040 | 1,000 | 1,030 | +3% | 8,500 | 19億1812万 | +0.78% | 13.16 | 1.05 |
| 02/28 | 1,000 | 1,010 | 990 | 1,000 | +1.01% | 4,900 | 18億6225万 | -2.15% | 12.77 | 1.02 |
| 02/27 | 970 | 1,000 | 970 | 990 | +2.06% | 4,500 | 18億4363万 | -3.32% | 12.65 | 1.01 |
| 02/26 | 970 | 970 | 960 | 970 | -2.02% | 1,200 | 18億638万 | -5.46% | 12.39 | 0.99 |
| 02/25 | 980 | 990 | 950 | 990 | +2.06% | 5,700 | 18億4363万 | -3.79% | 12.65 | 1.01 |
| 02/22 | 980 | 980 | 950 | 970 | -1.02% | 3,800 | 18億638万 | -5.92% | 12.39 | 0.99 |
| 02/21 | 970 | 980 | 970 | 980 | +1.03% | 1,200 | 18億2500万 | -5.22% | 12.52 | 1 |
| 02/20 | 980 | 980 | 960 | 970 | 0% | 4,400 | 18億638万 | -6.46% | 12.39 | 0.99 |
| 02/19 | 980 | 990 | 970 | 970 | 0% | 2,300 | 18億638万 | -6.82% | 12.39 | 0.99 |
| 02/18 | 960 | 980 | 960 | 970 | +2.11% | 1,300 | 18億638万 | -7.18% | 12.39 | 0.99 |
| 02/15 | 960 | 960 | 910 | 950 | 0% | 12,200 | 17億6914万 | -9.44% | 12.14 | 0.97 |
| 02/14 | 930 | 970 | 930 | 950 | +1.06% | 10,000 | 17億6914万 | -9.87% | 12.14 | 0.97 |
| 02/13 | 1,030 | 1,040 | 900 | 940 | -9.62% | 24,000 | 17億5051万 | -11.15% | 12.01 | 0.96 |
| 02/12 | 1,110 | 1,110 | 1,020 | 1,040 | -4.59% | 32,600 | 19億3674万 | -2.07% | 13.29 | 1.06 |
| 02/08 | 1,090 | 1,110 | 1,080 | 1,090 | +0.93% | 8,200 | 20億2985万 | +2.73% | 13.92 | 1.11 |
| 02/07 | 1,090 | 1,100 | 1,070 | 1,080 | -0.92% | 10,400 | 20億1123万 | +2.08% | 13.8 | 1.1 |
| 02/06 | 1,090 | 1,100 | 1,080 | 1,090 | +0.93% | 7,500 | 20億2985万 | +3.32% | 13.92 | 1.11 |
| 02/05 | 1,070 | 1,090 | 1,070 | 1,080 | +0.93% | 5,100 | 20億1123万 | +2.66% | 13.8 | 1.1 |
| 02/04 | 1,090 | 1,090 | 1,070 | 1,070 | 0% | 5,200 | 19億9261万 | +2% | 13.67 | 1.09 |
| 02/01 | 1,080 | 1,090 | 1,070 | 1,070 | 0% | 4,300 | 19億9261万 | +2.2% | 13.67 | 1.09 |
| 01/31 | 1,090 | 1,090 | 1,070 | 1,070 | 0% | 10,800 | 19億9261万 | +2.49% | 13.67 | 1.09 |
| 01/30 | 1,080 | 1,090 | 1,070 | 1,070 | 0% | 6,300 | 19億9261万 | +2.98% | 13.67 | 1.09 |
| 01/29 | 1,080 | 1,090 | 1,070 | 1,070 | 0% | 11,100 | 19億9261万 | +3.68% | 13.67 | 1.09 |
| 01/28 | 1,080 | 1,100 | 1,070 | 1,070 | -0.93% | 29,500 | 19億9261万 | +4.39% | 13.67 | 1.09 |
| 01/25 | 1,020 | 1,080 | 1,020 | 1,080 | +5.88% | 22,400 | 20億1123万 | +6.09% | 13.8 | 1.1 |
| 01/24 | 1,030 | 1,030 | 1,010 | 1,020 | -1.92% | 5,200 | 18億9949万 | +0.99% | 13.03 | 1.04 |
| 01/23 | 1,050 | 1,050 | 1,030 | 1,040 | -0.95% | 3,500 | 19億3674万 | +3.48% | 13.29 | 1.06 |
| 01/22 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 2,900 | 19億5536万 | +5.11% | 13.41 | 1.07 |
| 01/21 | 1,050 | 1,060 | 1,040 | 1,050 | +0.96% | 1,900 | 19億5536万 | +5.85% | 13.41 | 1.07 |
| 01/18 | 1,050 | 1,060 | 1,040 | 1,040 | 0% | 3,500 | 19億3674万 | +5.58% | 13.29 | 1.06 |
| 01/17 | 1,040 | 1,060 | 1,040 | 1,040 | -0.95% | 6,000 | 19億3674万 | +6.45% | 13.29 | 1.06 |
| 01/16 | 1,070 | 1,070 | 1,040 | 1,050 | -2.78% | 9,400 | 19億5536万 | +8.36% | 13.41 | 1.07 |
| 01/15 | 1,070 | 1,080 | 1,070 | 1,080 | +1.89% | 2,800 | 20億1123万 | +12.5% | 13.8 | 1.1 |
| 01/11 | 1,080 | 1,090 | 1,040 | 1,060 | -1.85% | 9,400 | 19億7398万 | +11.46% | 13.54 | 1.08 |
| 01/10 | 1,080 | 1,090 | 1,060 | 1,080 | +0.93% | 10,200 | 20億1123万 | +14.65% | 13.8 | 1.1 |
| 01/09 | 1,040 | 1,080 | 1,030 | 1,070 | +2.88% | 15,000 | 19億9261万 | +14.81% | 13.67 | 1.09 |
| 01/08 | 1,040 | 1,050 | 1,030 | 1,040 | 0% | 3,400 | 19億3674万 | +13.04% | 13.29 | 1.06 |
| 01/07 | 1,040 | 1,040 | 1,030 | 1,040 | +0.97% | 4,500 | 19億3674万 | +14.29% | 13.29 | 1.06 |
| 01/04 | 1,030 | 1,040 | 1,020 | 1,030 | +0.98% | 7,000 | 19億1812万 | +14.57% | 13.16 | 1.05 |
| 2012 |
| 12/28 | 1,010 | 1,020 | 1,000 | 1,020 | +2% | 4,000 | - | +14.74% | - | - |
| 12/27 | 1,020 | 1,030 | 1,000 | 1,000 | -0.99% | 9,500 | - | +13.77% | - | - |
| 12/26 | 1,010 | 1,030 | 1,000 | 1,010 | 0% | 5,300 | - | +16.23% | - | - |
| 12/25 | 1,010 | 1,040 | 990 | 1,010 | 0% | 16,300 | - | +17.58% | - | - |
| 12/21 | 1,010 | 1,050 | 950 | 1,010 | +1% | 34,500 | - | +18.82% | - | - |
| 12/20 | 950 | 1,000 | 950 | 1,000 | +5.26% | 21,300 | - | +19.05% | - | - |
| 12/19 | 910 | 950 | 910 | 950 | +5.56% | 13,500 | - | +14.46% | - | - |
| 12/18 | 890 | 900 | 880 | 900 | +1.12% | 2,900 | - | +9.49% | - | - |
| 12/17 | 900 | 910 | 880 | 890 | 0% | 6,000 | - | +8.94% | - | - |
| 12/14 | 890 | 900 | 890 | 890 | 0% | 2,300 | - | +9.61% | - | - |
| 12/13 | 890 | 910 | 890 | 890 | 0% | 6,000 | - | +10.15% | - | - |
| 12/12 | 880 | 900 | 870 | 890 | +1.14% | 2,000 | - | +10.56% | - | - |
| 12/11 | 880 | 890 | 880 | 880 | 0% | 3,200 | - | +10% | - | - |
| 12/10 | 880 | 890 | 870 | 880 | +1.15% | 9,400 | - | +10.55% | - | - |
| 12/07 | 840 | 870 | 840 | 870 | +2.35% | 4,400 | - | +9.85% | - | - |
| 12/06 | 840 | 850 | 820 | 850 | +1.19% | 6,900 | - | +7.87% | - | - |
| 12/05 | 840 | 840 | 830 | 840 | +1.2% | 2,400 | - | +6.87% | - | - |
| 12/04 | 840 | 840 | 820 | 830 | -2.35% | 6,400 | - | +6% | - | - |
| 12/03 | 820 | 860 | 820 | 850 | +2.41% | 6,600 | - | +8.83% | - | - |
| 11/30 | 830 | 850 | 820 | 830 | +1.22% | 24,000 | - | +6.68% | - | - |
| 11/29 | 780 | 820 | 770 | 820 | +5.13% | 17,300 | - | +5.81% | - | - |
| 11/28 | 780 | 780 | 770 | 780 | -1.27% | 3,100 | - | +1.04% | - | - |
| 11/27 | 770 | 790 | 770 | 790 | +2.6% | 6,200 | - | +2.46% | - | - |
| 11/26 | 770 | 780 | 770 | 770 | 0% | 2,900 | - | +0.13% | - | - |
| 11/22 | 780 | 780 | 760 | 770 | 0% | 1,000 | - | +0.26% | - | - |
| 11/21 | 760 | 770 | 760 | 770 | +1.32% | 600 | - | +0.52% | - | - |
| 11/20 | 770 | 770 | 760 | 760 | 0% | 1,100 | - | -0.65% | - | - |
| 11/19 | 760 | 780 | 760 | 760 | -1.3% | 4,800 | - | -0.39% | - | - |
| 11/16 | 770 | 780 | 770 | 770 | +1.32% | 3,900 | - | +1.18% | - | - |
| 11/15 | 750 | 760 | 750 | 760 | +1.33% | 1,700 | - | +0.13% | - | - |
| 11/14 | 750 | 750 | 750 | 750 | -2.6% | 800 | - | -0.92% | - | - |
| 11/13 | 760 | 770 | 760 | 770 | +1.32% | 700 | - | +1.99% | - | - |
| 11/12 | 760 | 760 | 750 | 760 | -1.3% | 1,800 | - | +0.93% | - | - |
| 11/09 | 780 | 780 | 750 | 770 | -3.75% | 7,300 | - | +2.39% | - | - |
| 11/08 | 800 | 810 | 790 | 800 | 0% | 6,800 | - | +6.67% | - | - |
| 11/07 | 780 | 800 | 780 | 800 | +2.56% | 6,100 | - | +7.24% | - | - |
| 11/06 | 770 | 780 | 770 | 780 | 0% | 3,300 | - | +4.98% | - | - |
| 11/05 | 770 | 780 | 770 | 780 | 0% | 500 | - | +5.26% | - | - |
| 11/02 | 770 | 780 | 770 | 780 | +1.3% | 1,800 | - | +5.41% | - | - |
| 11/01 | 770 | 780 | 770 | 770 | -1.28% | 2,400 | - | +4.34% | - | - |
| 10/31 | 790 | 790 | 770 | 780 | 0% | 2,200 | - | +5.98% | - | - |
| 10/30 | 780 | 790 | 760 | 780 | 0% | 5,700 | - | +6.27% | - | - |
