イベントチャート
2012/09/25～2013/06/26
イベント情報＆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 |
|---|
| 2013 |
| 06/26 | 880 | 898 | 880 | 898 | +8.32% | 2,000 | 249億8136万 | +6.9% |
| 06/21 | 829 | 829 | 829 | 829 | -5.8% | 1,000 | 230億6186万 | -0.36% |
| 06/19 | 880 | 880 | 880 | 880 | -2.22% | 1,000 | 244億8062万 | +6.41% |
| 06/18 | 900 | 900 | 900 | 900 | -2.91% | 1,000 | 250億3700万 | +9.62% |
| 06/06 | 927 | 927 | 927 | 927 | +1.98% | 30,000 | 257億8811万 | +14.02% |
| 06/05 | 892 | 910 | 890 | 909 | +3.3% | 20,000 | 252億8737万 | +13.06% |
| 06/04 | 880 | 880 | 880 | 880 | 0% | 1,000 | 244億8062万 | +10.55% |
| 06/03 | 880 | 880 | 880 | 880 | -2.22% | 1,000 | 244億8062万 | +11.53% |
| 05/31 | 900 | 900 | 900 | 900 | +3.45% | 2,000 | 250億3700万 | +14.94% |
| 05/30 | 870 | 870 | 870 | 870 | -0.46% | 1,000 | 242億243万 | +12.26% |
| 05/28 | 874 | 874 | 874 | 874 | +1.63% | 3,000 | 243億1371万 | +13.8% |
| 05/27 | 860 | 860 | 860 | 860 | 0% | 1,000 | 239億2424万 | +12.86% |
| 05/24 | 860 | 860 | 860 | 860 | +0.47% | 1,000 | 239億2424万 | +13.91% |
| 05/23 | 870 | 870 | 856 | 856 | -4.89% | 3,000 | 238億1297万 | +14.29% |
| 05/15 | 948 | 948 | 900 | 900 | -5.06% | 3,000 | 250億3700万 | +21.13% |
| 05/10 | 948 | 948 | 948 | 948 | +1.94% | 8,000 | 263億7231万 | +28.98% |
| 05/09 | 795 | 930 | 795 | 930 | +19.23% | 2,000 | 258億7157万 | +28.28% |
| 05/08 | 770 | 790 | 770 | 780 | +3.31% | 6,000 | 216億9873万 | +9.09% |
| 05/07 | 750 | 755 | 750 | 755 | +2.03% | 2,000 | 210億326万 | +5.89% |
| 05/02 | 740 | 740 | 740 | 740 | +1.37% | 1,000 | 205億8598万 | +4.08% |
| 04/30 | 730 | 730 | 730 | 730 | +0.69% | 1,000 | 203億779万 | +2.96% |
| 04/26 | 725 | 725 | 725 | 725 | +1.54% | 2,000 | 201億6869万 | +2.55% |
| 04/25 | 729 | 729 | 714 | 714 | -2.06% | 3,000 | 198億6269万 | +1.13% |
| 04/24 | 729 | 729 | 729 | 729 | +2.1% | 1,000 | 202億7997万 | +3.4% |
| 04/23 | 714 | 714 | 714 | 714 | +1.13% | 1,000 | 198億6269万 | +1.42% |
| 04/19 | 706 | 706 | 706 | 706 | 0% | 1,000 | 196億4013万 | +0.43% |
| 04/10 | 706 | 706 | 706 | 706 | -3.29% | 1,000 | 196億4013万 | +0.43% |
| 04/08 | 719 | 730 | 719 | 730 | +3.25% | 17,000 | 203億779万 | +3.99% |
| 04/05 | 705 | 707 | 705 | 707 | +1% | 4,000 | 196億6795万 | +0.71% |
| 04/04 | 709 | 709 | 700 | 700 | -1.13% | 9,000 | 194億7322万 | -0.14% |
| 04/03 | 708 | 708 | 708 | 708 | -0.14% | 1,000 | 196億9577万 | +1% |
| 04/01 | 750 | 750 | 709 | 709 | -1.53% | 3,000 | 197億2359万 | +1.29% |
| 03/29 | 710 | 720 | 710 | 720 | +1.69% | 4,000 | 200億2960万 | +3% |
| 03/26 | 708 | 708 | 708 | 708 | +1.14% | 2,000 | 196億9577万 | +1.58% |
| 03/18 | 700 | 700 | 700 | 700 | -1.41% | 1,000 | 194億7322万 | +0.57% |
| 03/15 | 700 | 710 | 700 | 710 | +1.43% | 2,000 | 197億5141万 | +2.16% |
| 03/14 | 700 | 700 | 700 | 700 | -0.99% | 1,000 | 194億7322万 | +1.01% |
| 03/12 | 707 | 707 | 707 | 707 | +1.43% | 1,000 | 196億6795万 | +2.17% |
| 03/08 | 697 | 697 | 697 | 697 | 0% | 1,000 | 193億8976万 | +0.87% |
| 03/07 | 697 | 697 | 697 | 697 | 0% | 1,000 | 193億8976万 | +1.01% |
| 03/06 | 697 | 697 | 697 | 697 | 0% | 1,000 | 193億8976万 | +1.01% |
| 03/05 | 712 | 712 | 697 | 697 | -2.11% | 15,000 | 193億8976万 | +1.16% |
| 03/04 | 712 | 712 | 712 | 712 | +1.71% | 1,000 | 198億705万 | +3.49% |
| 03/01 | 700 | 700 | 700 | 700 | +1.3% | 1,000 | 194億7322万 | +1.89% |
| 02/28 | 700 | 700 | 691 | 691 | -0.58% | 3,000 | 192億2285万 | +0.73% |
| 02/27 | 695 | 695 | 695 | 695 | +0.14% | 1,000 | 193億3413万 | +1.46% |
| 02/26 | 693 | 694 | 693 | 694 | 0% | 4,000 | 193億631万 | +1.46% |
| 02/22 | 692 | 694 | 692 | 694 | +0.29% | 2,000 | 193億631万 | +1.61% |
| 02/13 | 692 | 692 | 692 | 692 | -0.43% | 1,000 | 192億5067万 | +1.47% |
| 02/08 | 695 | 695 | 695 | 695 | -0.43% | 1,000 | 193億3413万 | +1.91% |
| 02/05 | 698 | 698 | 698 | 698 | 0% | 15,000 | 194億1758万 | +2.5% |
| 02/04 | 713 | 713 | 698 | 698 | -2.1% | 3,000 | 194億1758万 | +2.65% |
| 02/01 | 713 | 713 | 713 | 713 | +1.86% | 1,000 | 198億3487万 | +4.85% |
| 01/30 | 700 | 700 | 700 | 700 | +0.72% | 1,000 | 194億7322万 | +3.09% |
| 01/29 | 695 | 695 | 695 | 695 | +1.02% | 2,000 | 193億3413万 | +2.51% |
| 01/28 | 688 | 688 | 688 | 688 | +1.18% | 2,000 | 191億3939万 | +1.47% |
| 01/25 | 680 | 680 | 680 | 680 | +1.34% | 12,000 | 189億1684万 | +0.44% |
| 01/24 | 671 | 671 | 671 | 671 | -1.18% | 2,000 | 186億6647万 | -0.89% |
| 01/22 | 679 | 679 | 679 | 679 | +0.59% | 1,000 | 188億8902万 | +0.44% |
| 01/21 | 675 | 675 | 675 | 675 | +0.6% | 3,000 | 187億7775万 | 0% |
| 01/18 | 671 | 671 | 671 | 671 | 0% | 2,000 | 186億6647万 | -0.59% |
| 01/11 | 671 | 671 | 671 | 671 | -0.45% | 1,000 | 186億6647万 | -0.59% |
| 01/09 | 674 | 674 | 674 | 674 | -0.88% | 1,000 | 187億4993万 | -0.3% |
| 01/08 | 680 | 680 | 680 | 680 | -0.29% | 1,000 | 189億1684万 | +0.59% |
| 01/07 | 685 | 685 | 682 | 682 | -1.16% | 18,000 | 189億7248万 | +0.89% |
| 01/04 | 685 | 695 | 685 | 690 | +2.37% | 4,000 | 191億9503万 | +2.37% |
| 2012 |
| 12/27 | 674 | 674 | 674 | 674 | -0.15% | 1,000 | - | +0.3% |
| 12/26 | 675 | 675 | 675 | 675 | +1.05% | 2,000 | - | +0.45% |
| 12/25 | 668 | 668 | 668 | 668 | +0.3% | 2,000 | - | -0.6% |
| 12/21 | 666 | 666 | 666 | 666 | -0.15% | 1,000 | - | -0.89% |
| 12/19 | 673 | 673 | 664 | 667 | -0.74% | 12,000 | - | -0.89% |
| 12/17 | 672 | 672 | 672 | 672 | -1.03% | 8,000 | - | -0.3% |
| 12/11 | 679 | 679 | 679 | 679 | -0.44% | 6,000 | - | +0.74% |
| 12/05 | 682 | 682 | 682 | 682 | 0% | 16,000 | - | +1.04% |
| 12/04 | 682 | 682 | 682 | 682 | +0.29% | 1,000 | - | +1.04% |
| 12/03 | 680 | 680 | 680 | 680 | -1.45% | 1,000 | - | +0.74% |
| 11/30 | 690 | 690 | 680 | 690 | +1.47% | 9,000 | 191億9503万 | +2.22% |
| 11/29 | 680 | 680 | 680 | 680 | -1.31% | 5,000 | - | +0.89% |
| 11/28 | 689 | 689 | 689 | 689 | +1.47% | 1,000 | - | +2.07% |
| 11/27 | 686 | 686 | 676 | 679 | +1.95% | 7,000 | - | +0.59% |
| 11/16 | 666 | 666 | 666 | 666 | -0.75% | 1,000 | - | -1.33% |
| 11/15 | 661 | 671 | 661 | 671 | +2.91% | 2,000 | - | -0.89% |
| 11/14 | 652 | 652 | 652 | 652 | -1.51% | 2,000 | - | -3.83% |
| 11/09 | 662 | 662 | 662 | 662 | -1.19% | 3,000 | - | -2.65% |
| 11/06 | 670 | 670 | 670 | 670 | -1.47% | 1,000 | - | -1.62% |
| 11/05 | 680 | 680 | 680 | 680 | 0% | 15,000 | - | -0.29% |
| 11/01 | 680 | 680 | 680 | 680 | 0% | 1,000 | - | -0.29% |
| 10/31 | 663 | 680 | 663 | 680 | +1.04% | 3,000 | - | -0.29% |
| 10/29 | 673 | 673 | 673 | 673 | +4.18% | 3,000 | - | -1.32% |
| 10/25 | 646 | 646 | 646 | 646 | +0.16% | 3,000 | - | -5.28% |
| 10/24 | 668 | 668 | 645 | 645 | -2.57% | 4,000 | - | -5.56% |
| 10/23 | 662 | 662 | 662 | 662 | -1.19% | 1,000 | - | -3.36% |
| 10/12 | 670 | 670 | 670 | 670 | -0.3% | 1,000 | - | -2.19% |
| 10/05 | 669 | 672 | 669 | 672 | -1.9% | 17,000 | - | -2.04% |
| 10/04 | 690 | 690 | 680 | 685 | -0.87% | 12,000 | - | -0.15% |
| 10/02 | 691 | 691 | 691 | 691 | +0.29% | 1,000 | - | +0.73% |
| 10/01 | 690 | 690 | 689 | 689 | -0.43% | 3,000 | - | +0.58% |
| 09/28 | 692 | 692 | 692 | 692 | +1.17% | 2,000 | - | +1.02% |
| 09/26 | 684 | 684 | 684 | 684 | +0.74% | 1,000 | - | +0.15% |
| 09/25 | 678 | 679 | 678 | 679 | +0.15% | 2,000 | - | -0.59% |
