株価チャート
2012/07/12～2013/03/29
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 |
|---|
| 2013 |
| 03/29 | 1,038 | 1,050 | 1,000 | 1,050 | +1.16% | 1,100 | 128億2588万 | +4.37% | 15.19 | 0.62 |
| 03/28 | 1,000 | 1,058 | 1,000 | 1,038 | -0.19% | 1,300 | 126億7930万 | +3.8% | 15.02 | 0.61 |
| 03/27 | 1,090 | 1,090 | 1,040 | 1,040 | -1.42% | 500 | 127億373万 | +4.52% | 15.04 | 0.62 |
| 03/26 | 1,030 | 1,065 | 1,030 | 1,055 | +1.44% | 1,100 | 128億8696万 | +6.67% | 15.26 | 0.62 |
| 03/25 | 1,015 | 1,040 | 1,015 | 1,040 | +2.46% | 600 | 127億373万 | +5.8% | 15.04 | 0.62 |
| 03/22 | 1,000 | 1,015 | 986 | 1,015 | +1.5% | 5,500 | 123億9835万 | +3.78% | 14.68 | 0.6 |
| 03/21 | 1,000 | 1,000 | 1,000 | 1,000 | -1.48% | 100 | 122億1513万 | +2.77% | 14.47 | 0.59 |
| 03/19 | 1,000 | 1,015 | 1,000 | 1,015 | +2.01% | 600 | 123億9835万 | +4.75% | 14.68 | 0.6 |
| 03/18 | 995 | 995 | 995 | 995 | -1.87% | 100 | 121億5405万 | +3.22% | 14.39 | 0.59 |
| 03/15 | 985 | 1,014 | 985 | 1,014 | -0.1% | 600 | 123億8614万 | +5.85% | 14.67 | 0.6 |
| 03/14 | 1,000 | 1,015 | 980 | 1,015 | -0.49% | 600 | 123億9835万 | +6.39% | 14.68 | 0.6 |
| 03/12 | 1,000 | 1,020 | 980 | 1,020 | -1.45% | 1,000 | 124億5943万 | +7.48% | 14.76 | 0.6 |
| 03/08 | 1,000 | 1,035 | 1,000 | 1,035 | -0.48% | 1,800 | 126億4266万 | +9.64% | 14.97 | 0.61 |
| 03/07 | 1,000 | 1,040 | 1,000 | 1,040 | +0.19% | 2,400 | 127億373万 | +10.87% | 15.04 | 0.62 |
| 03/06 | 990 | 1,038 | 990 | 1,038 | +0.78% | 2,900 | 126億7930万 | +11.13% | 15.02 | 0.61 |
| 03/05 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 1,500 | 125億8158万 | +10.63% | 14.9 | 0.61 |
| 03/04 | 965 | 1,040 | 965 | 1,040 | 0% | 1,600 | 127億373万 | +12.19% | 15.04 | 0.62 |
| 02/28 | 1,080 | 1,080 | 1,040 | 1,040 | -0.95% | 2,400 | 127億373万 | +13.54% | 15.04 | 0.62 |
| 02/27 | 935 | 1,090 | 935 | 1,050 | +11.7% | 8,500 | 128億2588万 | +16.02% | 15.19 | 0.62 |
| 02/26 | 927 | 940 | 927 | 940 | -0.53% | 500 | 114億8222万 | +5.26% | 13.6 | 0.56 |
| 02/25 | 915 | 945 | 915 | 945 | 0% | 1,900 | 115億4329万 | +6.9% | 13.67 | 0.56 |
| 02/21 | 900 | 945 | 900 | 945 | +3.85% | 4,900 | 115億4329万 | +8.12% | 13.67 | 0.56 |
| 02/20 | 900 | 920 | 900 | 910 | -1.09% | 2,100 | 111億1577万 | +5.32% | 13.16 | 0.54 |
| 02/18 | 860 | 920 | 850 | 920 | +1.1% | 5,500 | 112億3792万 | +7.73% | 13.31 | 0.54 |
| 02/13 | 910 | 910 | 910 | 910 | 0% | 100 | 111億1577万 | +7.95% | 13.16 | 0.54 |
| 02/12 | 866 | 910 | 866 | 910 | 0% | 600 | 111億1577万 | +9.38% | 13.16 | 0.54 |
| 02/08 | 910 | 910 | 910 | 910 | +1.11% | 800 | 111億1577万 | +10.84% | 13.16 | 0.54 |
| 02/07 | 860 | 900 | 860 | 900 | +0.11% | 600 | 109億9361万 | +11.25% | 13.02 | 0.53 |
| 02/04 | 875 | 899 | 875 | 899 | -1.1% | 3,400 | 109億8140万 | +12.66% | 13 | 0.53 |
| 02/01 | 870 | 909 | 870 | 909 | +1% | 400 | 111億355万 | +15.65% | 13.15 | 0.54 |
| 01/31 | 900 | 905 | 870 | 900 | 0% | 900 | 109億9361万 | +16.28% | 13.02 | 0.53 |
| 01/30 | 860 | 900 | 860 | 900 | +1.12% | 1,400 | 109億9361万 | +18.11% | 13.02 | 0.53 |
| 01/29 | 845 | 890 | 845 | 890 | +4.71% | 400 | 108億7146万 | +18.51% | 12.87 | 0.53 |
| 01/28 | 850 | 888 | 850 | 850 | -6.59% | 1,700 | 103億8286万 | +14.86% | 12.3 | 0.5 |
| 01/24 | 910 | 910 | 910 | 910 | +2.25% | 500 | 111億1577万 | +24.49% | 13.16 | 0.54 |
| 01/23 | 890 | 890 | 890 | 890 | 0% | 100 | 108億7146万 | +23.78% | 12.87 | 0.53 |
| 01/22 | 888 | 905 | 843 | 890 | +0.23% | 800 | 108億7146万 | +25.88% | 12.87 | 0.53 |
| 01/21 | 840 | 888 | 835 | 888 | -6.03% | 1,200 | 108億4703万 | +27.04% | 12.85 | 0.53 |
| 01/16 | 945 | 945 | 865 | 945 | 0% | 600 | 115億4329万 | +36.76% | 13.67 | 0.56 |
| 01/15 | 895 | 945 | 843 | 945 | +1.72% | 9,400 | 115億4329万 | +39.59% | 13.67 | 0.56 |
| 01/11 | 790 | 929 | 790 | 929 | +19.1% | 9,400 | 113億4785万 | +40.12% | 13.44 | 0.55 |
| 01/10 | 780 | 800 | 780 | 780 | +1.3% | 1,600 | 95億2780万 | +20% | 11.28 | 0.46 |
| 01/09 | 739 | 780 | 739 | 770 | +4.76% | 2,000 | 94億565万 | +20.31% | 11.14 | 0.46 |
| 01/08 | 730 | 735 | 730 | 735 | +2.8% | 2,200 | 89億7812万 | +16.3% | 10.63 | 0.44 |
| 01/07 | 699 | 720 | 699 | 715 | +2.29% | 1,300 | 87億3381万 | +14.58% | 10.34 | 0.42 |
| 01/04 | 699 | 720 | 699 | 699 | -0.14% | 3,200 | 85億3837万 | +12.92% | 10.11 | 0.41 |
| 2012 |
| 12/28 | 660 | 700 | 660 | 700 | +6.06% | 4,600 | - | +14.19% | - | - |
| 12/27 | 630 | 660 | 630 | 660 | +1.54% | 700 | - | +8.73% | - | - |
| 12/21 | 635 | 650 | 600 | 650 | +2.36% | 4,400 | - | +7.44% | - | - |
| 12/19 | 620 | 635 | 620 | 635 | +2.42% | 2,400 | - | +5.66% | - | - |
| 12/18 | 601 | 620 | 601 | 620 | -0.16% | 2,500 | - | +3.68% | - | - |
| 12/17 | 610 | 621 | 610 | 621 | +1.8% | 1,000 | - | +4.19% | - | - |
| 12/14 | 580 | 610 | 580 | 610 | 0% | 1,900 | - | +2.35% | - | - |
| 12/10 | 600 | 610 | 600 | 610 | 0% | 400 | - | +2.35% | - | - |
| 12/07 | 600 | 610 | 600 | 610 | +1.5% | 400 | - | +2.35% | - | - |
| 12/06 | 601 | 601 | 601 | 601 | -3.06% | 500 | - | +1.35% | - | - |
| 12/04 | 601 | 620 | 601 | 620 | 0% | 1,500 | - | +5.26% | - | - |
| 11/30 | 620 | 620 | 620 | 620 | 0% | 600 | - | +5.98% | - | - |
| 11/28 | 600 | 620 | 600 | 620 | +1.64% | 400 | - | +6.53% | - | - |
| 11/27 | 613 | 613 | 600 | 610 | +1.16% | 1,700 | - | +5.35% | - | - |
| 11/26 | 591 | 623 | 591 | 603 | -11.32% | 5,300 | - | +4.51% | - | - |
| 11/21 | 641 | 680 | 641 | 680 | -0.73% | 600 | - | +18.47% | - | - |
| 11/20 | 575 | 685 | 575 | 685 | +14.74% | 5,800 | - | +20.6% | - | - |
| 11/05 | 563 | 597 | 563 | 597 | +0.84% | 600 | - | +6.23% | - | - |
| 10/31 | 592 | 592 | 592 | 592 | -0.5% | 800 | - | +5.71% | - | - |
| 10/26 | 579 | 595 | 579 | 595 | +7.79% | 400 | - | +6.63% | - | - |
| 10/24 | 559 | 559 | 552 | 552 | -0.54% | 300 | - | -0.54% | - | - |
| 10/23 | 555 | 555 | 555 | 555 | +0.91% | 200 | - | +0.36% | - | - |
| 10/19 | 550 | 550 | 550 | 550 | -5.17% | 300 | - | -0.18% | - | - |
| 10/17 | 550 | 580 | 550 | 580 | +4.5% | 600 | - | +5.65% | - | - |
| 10/16 | 555 | 555 | 555 | 555 | 0% | 100 | - | +1.65% | - | - |
| 10/15 | 600 | 600 | 555 | 555 | -7.5% | 800 | - | +1.83% | - | - |
| 10/12 | 535 | 600 | 535 | 600 | +11.32% | 1,700 | - | +10.5% | - | - |
| 10/11 | 538 | 539 | 538 | 539 | -3.75% | 300 | - | -0.37% | - | - |
| 10/05 | 560 | 560 | 560 | 560 | -2.95% | 100 | - | +3.51% | - | - |
| 10/04 | 567 | 577 | 567 | 577 | -6.03% | 200 | - | +6.65% | - | - |
| 10/03 | 615 | 615 | 614 | 614 | -0.32% | 1,700 | - | +13.7% | - | - |
| 10/02 | 650 | 669 | 616 | 616 | -0.65% | 22,300 | - | +14.71% | - | - |
| 10/01 | 501 | 620 | 501 | 620 | +19.23% | 20,900 | - | +16.1% | - | - |
| 09/28 | 520 | 520 | 520 | 520 | 0% | 800 | - | -2.26% | - | - |
| 09/27 | 520 | 520 | 520 | 520 | 0% | 100 | - | -2.44% | - | - |
| 09/26 | 520 | 520 | 520 | 520 | -1.7% | 100 | - | -2.62% | - | - |
| 09/24 | 528 | 529 | 528 | 529 | -5.03% | 1,100 | - | -1.31% | - | - |
| 09/20 | 557 | 557 | 557 | 557 | -0.18% | 100 | - | +3.72% | - | - |
| 09/14 | 558 | 558 | 558 | 558 | +7.31% | 100 | - | +3.91% | - | - |
| 09/07 | 520 | 520 | 520 | 520 | -1.89% | 100 | - | -3.17% | - | - |
| 08/31 | 540 | 540 | 530 | 530 | -1.85% | 900 | - | -1.67% | - | - |
| 08/24 | 540 | 540 | 540 | 540 | 0% | 100 | - | -0.18% | - | - |
| 08/22 | 540 | 540 | 540 | 540 | -1.82% | 100 | - | -0.18% | - | - |
| 08/21 | 550 | 550 | 550 | 550 | +5.77% | 200 | - | +1.85% | - | - |
| 08/20 | 520 | 520 | 520 | 520 | +5.91% | 100 | - | -3.53% | - | - |
| 08/16 | 510 | 510 | 491 | 491 | -3.73% | 400 | - | -8.74% | - | - |
| 08/14 | 510 | 510 | 510 | 510 | +0.99% | 100 | - | -5.03% | - | - |
| 08/10 | 505 | 505 | 505 | 505 | -0.98% | 300 | - | -5.96% | - | - |
| 08/08 | 510 | 510 | 510 | 510 | -1.92% | 100 | - | -4.85% | - | - |
| 08/01 | 520 | 520 | 520 | 520 | 0% | 1,500 | - | -2.8% | - | - |
| 07/26 | 500 | 520 | 500 | 520 | -3.7% | 200 | - | -2.44% | - | - |
| 07/23 | 540 | 540 | 540 | 540 | 0% | 500 | - | +1.5% | - | - |
| 07/20 | 540 | 540 | 540 | 540 | -1.82% | 200 | - | +1.69% | - | - |
| 07/12 | 550 | 550 | 550 | 550 | 0% | 100 | - | +3.77% | - | - |
