株価チャート
2012/10/26～2013/03/29
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 |
|---|
| 2014 | 6/24, 株式併合 1.05→1 |
| 2014 | 4/1, 株式分割 1→1.095 |
| 2013 | 10/1, 株式分割 1→200 |
| 2013 |
| 03/29 | 638 | 638 | 596 | 616 | -5.67% | 4,993 | 9億3871万 | -1.17% | - | 3.09 |
| 03/28 | 633 | 653 | 633 | 653 | +3.27% | 5,617 | 9億9514万 | +4.94% | - | 3.28 |
| 03/27 | 625 | 632 | 622 | 632 | +1.86% | 1,248 | 9億6363万 | +1.95% | - | 3.17 |
| 03/26 | 615 | 632 | 606 | 621 | -0.39% | 4,369 | 9億4604万 | +0.25% | - | 3.11 |
| 03/25 | 618 | 623 | 615 | 623 | -0.31% | 832 | 9億4970万 | +0.8% | - | 3.13 |
| 03/22 | 631 | 631 | 609 | 625 | -1.14% | 4,161 | 9億5264万 | +1.11% | - | 3.14 |
| 03/21 | 616 | 633 | 615 | 632 | +3.54% | 3,745 | 9億6363万 | +2.28% | - | 3.17 |
| 03/19 | 615 | 615 | 606 | 610 | -0.94% | 3,121 | 9億3065万 | -1.06% | - | 3.06 |
| 03/18 | 616 | 617 | 616 | 616 | -1.38% | 832 | 9億3944万 | -0.29% | - | 3.09 |
| 03/15 | 625 | 627 | 625 | 625 | -0.38% | 2,081 | 9億5264万 | +0.95% | - | 3.14 |
| 03/14 | 627 | 627 | 625 | 627 | 0% | 2,705 | 9億5630万 | +1.33% | - | 3.15 |
| 03/13 | 622 | 627 | 622 | 627 | +1.08% | 1,664 | 9億5630万 | +1.17% | - | 3.15 |
| 03/12 | 640 | 640 | 621 | 621 | -3.66% | 9,778 | 9億4604万 | +0.08% | - | 3.11 |
| 03/11 | 639 | 663 | 639 | 644 | +2.21% | 4,161 | 9億8195万 | +3.55% | - | 3.23 |
| 03/08 | 640 | 640 | 630 | 630 | -1.58% | 3,953 | 9億6070万 | +1.15% | - | 3.16 |
| 03/07 | 649 | 666 | 630 | 640 | -0.6% | 7,906 | 9億7608万 | +2.44% | - | 3.21 |
| 03/06 | 658 | 671 | 644 | 644 | 0% | 9,154 | 9億8195万 | +2.89% | - | 3.23 |
| 03/05 | 606 | 658 | 606 | 644 | +6.35% | 10,819 | 9億8195万 | +2.89% | - | 3.23 |
| 03/04 | 606 | 606 | 591 | 606 | 0% | 1,872 | 9億2332万 | -3.26% | - | 3.04 |
| 03/01 | 606 | 610 | 606 | 606 | 0% | 1,248 | 9億2332万 | -3.41% | - | 3.04 |
| 02/28 | 606 | 610 | 606 | 606 | +0.8% | 2,497 | 9億2332万 | -3.56% | - | 3.04 |
| 02/27 | 602 | 610 | 601 | 601 | -0.16% | 1,872 | 9億1600万 | -4.63% | - | 3.01 |
| 02/26 | 601 | 602 | 601 | 602 | -0.63% | 4,161 | 9億1746万 | -4.78% | - | 3.02 |
| 02/25 | 603 | 606 | 603 | 606 | -1.18% | 1,248 | 9億2332万 | -4.48% | - | 3.04 |
| 02/22 | 606 | 618 | 597 | 613 | +2% | 2,289 | 9億3432万 | -3.64% | - | 3.07 |
| 02/21 | 596 | 601 | 596 | 601 | +0.81% | 832 | 9億1600万 | -5.68% | - | 3.01 |
| 02/20 | 601 | 601 | 595 | 596 | -0.8% | 1,872 | 9億867万 | -6.73% | - | 2.99 |
| 02/19 | 596 | 606 | 596 | 601 | -1.57% | 1,248 | 9億1600万 | -6.56% | - | 3.01 |
| 02/18 | 610 | 610 | 610 | 610 | -0.78% | 208 | 9億3065万 | -5.36% | - | 3.06 |
| 02/15 | 582 | 615 | 582 | 615 | -1.54% | 2,913 | 9億3798万 | -4.76% | - | 3.09 |
| 02/14 | 615 | 625 | 601 | 625 | +1.56% | 3,953 | 9億5264万 | -3.27% | - | 3.14 |
| 02/13 | 618 | 618 | 615 | 615 | -2.29% | 3,121 | 9億3798万 | -4.76% | - | 3.09 |
| 02/12 | 646 | 646 | 630 | 630 | -0.91% | 1,664 | 9億5996万 | -2.53% | - | 3.16 |
| 02/08 | 636 | 639 | 635 | 635 | -0.08% | 1,456 | 9億6876万 | -1.48% | - | 3.19 |
| 02/07 | 627 | 651 | 627 | 636 | -2.72% | 3,953 | 9億6949万 | -1.26% | - | 3.19 |
| 02/06 | 630 | 656 | 630 | 654 | +4.62% | 9,154 | 9億9660万 | +1.66% | - | 3.28 |
| 02/05 | 654 | 654 | 620 | 625 | -5.8% | 7,074 | 9億5264万 | -2.52% | - | 3.14 |
| 02/04 | 673 | 680 | 658 | 663 | -1.5% | 6,658 | 10億1126万 | +3.64% | - | 3.33 |
| 02/01 | 683 | 683 | 673 | 673 | -1.34% | 3,745 | 10億2665万 | +5.38% | - | 3.38 |
| 01/31 | 663 | 683 | 656 | 683 | +2.9% | 2,705 | 10億4057万 | +7.32% | - | 3.42 |
| 01/30 | 647 | 673 | 635 | 663 | +4.15% | 11,443 | 10億1126万 | +4.29% | - | 3.33 |
| 01/29 | 639 | 646 | 634 | 637 | -0.38% | 6,242 | 9億7096万 | -0.18% | - | 3.2 |
| 01/28 | 635 | 642 | 635 | 639 | -1.34% | 3,329 | 9億7462万 | +0.51% | - | 3.21 |
| 01/25 | 649 | 655 | 634 | 648 | +2.28% | 4,577 | 9億8781万 | +2.36% | - | 3.25 |
| 01/24 | 649 | 649 | 625 | 634 | -1.72% | 3,537 | 9億6583万 | +0.72% | - | 3.18 |
| 01/23 | 645 | 649 | 644 | 645 | -0.67% | 3,329 | 9億8268万 | +2.96% | - | 3.23 |
| 01/22 | 656 | 656 | 649 | 649 | -1.1% | 3,745 | 9億8928万 | +4.49% | - | 3.26 |
| 01/21 | 664 | 664 | 654 | 656 | +1.04% | 4,785 | 10億27万 | +6.34% | - | 3.29 |
| 01/18 | 654 | 654 | 649 | 649 | +0.82% | 3,121 | 9億9001万 | +5.93% | - | 3.26 |
| 01/17 | 668 | 671 | 644 | 644 | -2.26% | 5,409 | 9億8195万 | +5.76% | - | 3.23 |
| 01/16 | 697 | 697 | 659 | 659 | -3.99% | 12,275 | 10億466万 | +8.74% | - | 3.31 |
| 01/15 | 644 | 687 | 644 | 686 | +7.29% | 13,939 | 10億4643万 | +14.02% | - | 3.44 |
| 01/11 | 662 | 662 | 639 | 640 | -1.41% | 9,778 | 9億7535万 | +7.34% | - | 3.21 |
| 01/10 | 634 | 658 | 634 | 649 | +3.93% | 12,899 | 9億8928万 | +9.42% | - | 3.26 |
| 01/09 | 615 | 625 | 615 | 624 | +2.36% | 4,785 | 9億5190万 | +6% | - | 3.13 |
| 01/08 | 620 | 620 | 609 | 610 | -0.86% | 4,369 | 9億2992万 | +3.91% | - | 3.06 |
| 01/07 | 635 | 635 | 615 | 615 | -0.93% | 3,329 | 9億3798万 | +5.35% | - | 3.09 |
| 01/04 | 622 | 625 | 609 | 621 | +2.13% | 3,745 | 9億4677万 | +6.89% | - | 3.12 |
| 2012 |
| 12/28 | 587 | 608 | 586 | 608 | +1.52% | 3,329 | - | +5.19% | - | - |
| 12/27 | 601 | 606 | 599 | 599 | -0.24% | 4,161 | - | +3.97% | - | - |
| 12/26 | 615 | 615 | 582 | 600 | -2.8% | 13,731 | - | +4.59% | - | - |
| 12/25 | 612 | 618 | 606 | 618 | -1.98% | 11,443 | - | +8.17% | - | - |
| 12/21 | 624 | 649 | 610 | 630 | +4.05% | 19,557 | - | +11.33% | - | - |
| 12/20 | 654 | 654 | 606 | 606 | -11.27% | 28,711 | - | +7.95% | - | - |
| 12/19 | 769 | 793 | 683 | 683 | -4.05% | 92,998 | - | +22.54% | - | - |
| 12/18 | 577 | 711 | 577 | 711 | +25.42% | 29,543 | - | +29.1% | - | - |
| 12/17 | 572 | 577 | 567 | 567 | 0% | 3,745 | - | +4.26% | - | - |
| 12/14 | 567 | 567 | 553 | 567 | +1.64% | 1,456 | - | +4.45% | - | - |
| 12/13 | 547 | 567 | 547 | 558 | +2.74% | 2,913 | - | +2.77% | - | - |
| 12/12 | 544 | 547 | 543 | 543 | +0.62% | 2,497 | - | +0.03% | - | - |
| 12/11 | 541 | 541 | 538 | 540 | -0.62% | 1,872 | - | -0.59% | - | - |
| 12/10 | 547 | 547 | 543 | 543 | -1.74% | 1,664 | - | +0.03% | - | - |
| 12/06 | 553 | 553 | 553 | 553 | 0% | 416 | - | +1.98% | - | - |
| 12/05 | 555 | 555 | 551 | 553 | -2.13% | 1,040 | - | +2.17% | - | - |
| 12/04 | 559 | 567 | 556 | 565 | +1.73% | 1,456 | - | +4.59% | - | - |
| 12/03 | 549 | 560 | 549 | 555 | +0.7% | 1,248 | - | +3.19% | - | - |
| 11/30 | 572 | 577 | 550 | 551 | -2.71% | 6,033 | - | +2.66% | - | - |
| 11/29 | 559 | 569 | 559 | 567 | +3.88% | 5,409 | - | +5.53% | - | - |
| 11/28 | 548 | 548 | 545 | 546 | -2.74% | 832 | - | +1.97% | - | - |
| 11/27 | 543 | 561 | 543 | 561 | +4.2% | 1,040 | - | +5.04% | - | - |
| 11/26 | 538 | 538 | 538 | 538 | -1.32% | 208 | - | +1% | - | - |
| 11/22 | 546 | 546 | 546 | 546 | -0.87% | 208 | - | +2.74% | - | - |
| 11/21 | 567 | 567 | 550 | 550 | -0.43% | 624 | - | +4.04% | - | - |
| 11/20 | 541 | 553 | 541 | 553 | -0.43% | 416 | - | +4.89% | - | - |
| 11/19 | 542 | 569 | 542 | 555 | +8.15% | 1,872 | - | +5.74% | - | - |
| 11/16 | 498 | 513 | 498 | 513 | +3.19% | 2,289 | - | -1.85% | - | - |
| 11/15 | 497 | 497 | 497 | 497 | -2.08% | 416 | - | -4.7% | - | - |
| 11/13 | 506 | 508 | 498 | 508 | -0.38% | 1,248 | - | -2.86% | - | - |
| 11/12 | 510 | 510 | 509 | 510 | -4.41% | 1,040 | - | -2.49% | - | - |
| 11/09 | 526 | 534 | 526 | 534 | +2.3% | 416 | - | +1.82% | - | - |
| 11/08 | 553 | 553 | 522 | 522 | -6.47% | 2,705 | - | -0.66% | - | - |
| 11/07 | 555 | 558 | 553 | 558 | 0% | 2,081 | - | +6% | - | - |
| 11/06 | 553 | 558 | 553 | 558 | +0.43% | 2,081 | - | +6.2% | - | - |
| 11/05 | 554 | 561 | 554 | 555 | +1.76% | 1,664 | - | +5.95% | - | - |
| 11/02 | 536 | 546 | 536 | 546 | +2.25% | 1,664 | - | +4.31% | - | - |
| 11/01 | 524 | 534 | 524 | 534 | +1.37% | 1,664 | - | +2.01% | - | - |
| 10/31 | 534 | 536 | 526 | 526 | -1.79% | 1,456 | - | +0.63% | - | - |
| 10/30 | 520 | 536 | 520 | 536 | +3.15% | 1,872 | - | +2.08% | - | - |
| 10/29 | 513 | 522 | 513 | 520 | -0.83% | 832 | - | -1.22% | - | - |
| 10/26 | 526 | 526 | 524 | 524 | -0.73% | 416 | - | -0.96% | - | - |
