株価チャート
2012/10/19～2013/04/18
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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2017 | 4/1, 株式併合 10→1 |
| 2013 |
| 04/18 | 670 | 670 | 670 | 670 | 0% | 1,200 | 15億2760万 | +1.21% | 29.32 | 0.25 |
| 04/17 | 670 | 670 | 667 | 670 | +0.5% | 1,200 | 15億2760万 | +1.36% | 29.32 | 0.25 |
| 04/16 | 667 | 667 | 657 | 667 | -1.48% | 2,100 | 15億2000万 | +1.01% | 29.17 | 0.25 |
| 04/15 | 693 | 693 | 663 | 677 | -0.98% | 4,200 | 15億4280万 | +2.68% | 29.61 | 0.26 |
| 04/11 | 680 | 683 | 680 | 683 | +2.5% | 900 | 15億5800万 | +4.01% | 29.9 | 0.26 |
| 04/10 | 660 | 673 | 660 | 667 | +1.52% | 2,100 | 15億2000万 | +1.94% | 29.17 | 0.25 |
| 04/09 | 667 | 667 | 650 | 657 | -1.01% | 6,000 | 14億9720万 | +0.72% | 28.74 | 0.25 |
| 04/08 | 663 | 663 | 653 | 663 | -0.5% | 1,200 | 15億1240万 | +1.89% | 29.03 | 0.25 |
| 04/05 | 673 | 693 | 667 | 667 | +1.01% | 900 | 15億2000万 | +2.56% | 29.17 | 0.25 |
| 04/04 | 660 | 660 | 660 | 660 | +0.51% | 300 | 15億480万 | +1.69% | 28.88 | 0.25 |
| 04/03 | 640 | 657 | 640 | 657 | -1.5% | 900 | 14億9720万 | +1.18% | 28.74 | 0.25 |
| 04/02 | 650 | 667 | 650 | 667 | +1.52% | 900 | 15億2000万 | +3.2% | 29.17 | 0.25 |
| 04/01 | 647 | 677 | 647 | 657 | -1.01% | 2,100 | 14億9720万 | +2.13% | 28.74 | 0.25 |
| 03/29 | 667 | 670 | 650 | 663 | -1% | 9,300 | 15億1240万 | +3.48% | 29.03 | 0.25 |
| 03/28 | 703 | 727 | 667 | 670 | -6.51% | 3,900 | 15億2760万 | +4.85% | 29.32 | 0.25 |
| 03/27 | 707 | 717 | 707 | 717 | +8.04% | 2,100 | 16億3400万 | +12.68% | 31.36 | 0.27 |
| 03/26 | 717 | 717 | 663 | 663 | -7.44% | 900 | 15億1240万 | +4.96% | 29.03 | 0.25 |
| 03/25 | 657 | 717 | 657 | 717 | +13.76% | 5,400 | 16億3400万 | +13.76% | 31.36 | 0.27 |
| 03/22 | 650 | 660 | 630 | 630 | +1.61% | 2,100 | 14億3640万 | +0.64% | 27.57 | 0.24 |
| 03/21 | 667 | 673 | 620 | 620 | -6.53% | 3,600 | 14億1360万 | -0.8% | 27.13 | 0.24 |
| 03/19 | 667 | 667 | 643 | 663 | -1% | 3,000 | 15億1240万 | +5.96% | 29.03 | 0.25 |
| 03/18 | 627 | 683 | 627 | 670 | +7.49% | 3,600 | 15億2760万 | +7.37% | 29.32 | 0.25 |
| 03/15 | 623 | 623 | 623 | 623 | +1.08% | 300 | 14億2120万 | +0.21% | 27.28 | 0.24 |
| 03/13 | 630 | 633 | 607 | 617 | -2.63% | 3,600 | 14億600万 | -1.02% | 26.99 | 0.23 |
| 03/12 | 633 | 633 | 633 | 633 | -2.56% | 2,100 | 14億4400万 | +1.66% | 27.72 | 0.24 |
| 03/11 | 633 | 650 | 633 | 650 | +2.63% | 1,200 | 14億8200万 | +4.33% | 28.45 | 0.25 |
| 03/08 | 650 | 650 | 633 | 633 | -2.06% | 2,400 | 14億4400万 | +1.82% | 27.72 | 0.24 |
| 03/05 | 637 | 647 | 637 | 647 | +3.19% | 900 | 14億7440万 | +3.97% | 28.3 | 0.25 |
| 03/04 | 627 | 627 | 627 | 627 | +1.08% | 300 | 14億2880万 | +0.75% | 27.42 | 0.24 |
| 02/28 | 630 | 630 | 620 | 620 | +0.54% | 900 | 14億1360万 | -0.48% | 27.13 | 0.24 |
| 02/26 | 603 | 617 | 603 | 617 | -3.14% | 600 | 14億600万 | -1.02% | 26.99 | 0.23 |
| 02/25 | 637 | 637 | 637 | 637 | 0% | 600 | 14億5160万 | +2.19% | 27.86 | 0.24 |
| 02/22 | 627 | 637 | 627 | 637 | -1.04% | 1,500 | 14億5160万 | +2.03% | 27.86 | 0.24 |
| 02/20 | 643 | 643 | 643 | 643 | -1.03% | 300 | 14億6680万 | +3.26% | 28.15 | 0.24 |
| 02/18 | 587 | 653 | 587 | 650 | +14.04% | 6,600 | 14億8200万 | +4.33% | 28.45 | 0.25 |
| 02/15 | 597 | 597 | 570 | 570 | -5% | 1,200 | 12億9960万 | -8.21% | 24.94 | 0.22 |
| 02/14 | 600 | 600 | 597 | 600 | 0% | 1,200 | 13億6800万 | -3.85% | 26.26 | 0.23 |
| 02/13 | 600 | 600 | 600 | 600 | -1.64% | 900 | 13億6800万 | -4% | 26.26 | 0.23 |
| 02/12 | 600 | 610 | 600 | 610 | +1.1% | 4,500 | 13億9080万 | -2.56% | 26.69 | 0.23 |
| 02/08 | 623 | 650 | 600 | 603 | -3.21% | 8,700 | 13億7560万 | -3.77% | 26.4 | 0.23 |
| 02/07 | 623 | 640 | 610 | 623 | +2.19% | 2,700 | 14億2120万 | -0.74% | 27.28 | 0.24 |
| 02/06 | 613 | 617 | 610 | 610 | -0.54% | 5,100 | 13億9080万 | -3.02% | 26.69 | 0.23 |
| 02/04 | 617 | 617 | 600 | 613 | -0.54% | 3,300 | 13億9840万 | -2.8% | 26.84 | 0.23 |
| 02/01 | 617 | 617 | 617 | 617 | -2.12% | 300 | 14億600万 | -2.12% | 26.99 | 0.23 |
| 01/31 | 630 | 630 | 630 | 630 | +2.16% | 300 | 14億3640万 | -0.16% | 27.57 | 0.24 |
| 01/30 | 627 | 637 | 617 | 617 | -0.54% | 2,100 | 14億600万 | -1.96% | 26.99 | 0.23 |
| 01/29 | 627 | 627 | 610 | 620 | -4.12% | 2,100 | 14億1360万 | -0.96% | 27.13 | 0.24 |
| 01/28 | 643 | 647 | 643 | 647 | +2.11% | 900 | 14億7440万 | +3.97% | 28.3 | 0.25 |
| 01/25 | 620 | 633 | 613 | 633 | +0.53% | 2,700 | 14億4400万 | +2.65% | 27.72 | 0.24 |
| 01/24 | 620 | 630 | 620 | 630 | +1.61% | 900 | 14億3640万 | +2.94% | 27.57 | 0.24 |
| 01/23 | 620 | 620 | 610 | 620 | -2.11% | 6,000 | 14億1360万 | +2.14% | 27.13 | 0.24 |
| 01/22 | 647 | 647 | 633 | 633 | -2.56% | 3,000 | 14億4400万 | +5.03% | 27.72 | 0.24 |
| 01/21 | 643 | 650 | 643 | 650 | 0% | 900 | 14億8200万 | +8.51% | 28.45 | 0.25 |
| 01/18 | 623 | 650 | 623 | 650 | +5.98% | 1,800 | 14億8200万 | +9.61% | 28.45 | 0.25 |
| 01/17 | 620 | 623 | 610 | 613 | -2.13% | 3,600 | 13億9840万 | +4.66% | 26.84 | 0.23 |
| 01/16 | 633 | 633 | 627 | 627 | -2.59% | 3,600 | 14億2880万 | +7.86% | 27.42 | 0.24 |
| 01/15 | 637 | 653 | 637 | 643 | +3.76% | 3,600 | 14億6680万 | +11.88% | 28.15 | 0.24 |
| 01/11 | 637 | 637 | 617 | 620 | -2.62% | 2,700 | 14億1360万 | +8.96% | 27.13 | 0.24 |
| 01/10 | 630 | 643 | 630 | 637 | +2.69% | 3,300 | 14億5160万 | +13.08% | 27.86 | 0.24 |
| 01/09 | 630 | 630 | 603 | 620 | -1.59% | 4,500 | 14億1360万 | +11.51% | 27.13 | 0.24 |
| 01/08 | 630 | 630 | 630 | 630 | +0.53% | 600 | 14億3640万 | +14.75% | 27.57 | 0.24 |
| 01/07 | 623 | 633 | 623 | 627 | +1.08% | 2,400 | 14億2880万 | +15.41% | 27.42 | 0.24 |
| 01/04 | 637 | 640 | 620 | 620 | -2.11% | 2,700 | 14億1360万 | +15.46% | 27.13 | 0.24 |
| 2012 |
| 12/28 | 647 | 647 | 610 | 633 | -2.06% | 3,600 | - | +19.27% | - | - |
| 12/27 | 650 | 657 | 623 | 647 | -0.51% | 5,700 | - | +23.17% | - | - |
| 12/26 | 647 | 650 | 623 | 650 | +0.52% | 7,800 | - | +25.48% | - | - |
| 12/25 | 633 | 647 | 633 | 647 | +7.78% | 6,000 | - | +26.8% | - | - |
| 12/21 | 653 | 653 | 573 | 600 | -6.25% | 14,100 | - | +19.52% | - | - |
| 12/20 | 597 | 647 | 597 | 640 | +10.98% | 15,900 | - | +28.77% | - | - |
| 12/19 | 553 | 600 | 553 | 577 | +6.13% | 9,000 | - | +17.69% | - | - |
| 12/18 | 523 | 543 | 523 | 543 | +3.82% | 3,000 | - | +12.03% | - | - |
| 12/17 | 537 | 543 | 520 | 523 | +0.64% | 9,600 | - | +8.35% | - | - |
| 12/14 | 513 | 520 | 513 | 520 | +1.96% | 900 | - | +8.33% | - | - |
| 12/13 | 503 | 530 | 503 | 510 | +2% | 3,300 | - | +6.92% | - | - |
| 12/12 | 530 | 530 | 500 | 500 | -4.46% | 3,600 | - | +5.26% | - | - |
| 12/11 | 533 | 533 | 523 | 523 | -1.88% | 4,500 | - | +10.64% | - | - |
| 12/10 | 500 | 537 | 500 | 533 | +6.67% | 7,800 | - | +13.48% | - | - |
| 12/07 | 483 | 500 | 483 | 500 | +4.9% | 7,200 | - | +7.07% | - | - |
| 12/06 | 477 | 477 | 477 | 477 | -0.69% | 300 | - | +2.51% | - | - |
| 12/05 | 477 | 480 | 470 | 480 | -0.69% | 1,200 | - | +3.45% | - | - |
| 12/04 | 487 | 487 | 483 | 483 | 0% | 1,200 | - | +4.39% | - | - |
| 12/03 | 467 | 483 | 467 | 483 | +3.57% | 4,200 | - | +4.62% | - | - |
| 11/29 | 467 | 467 | 467 | 467 | -0.71% | 600 | - | +1.23% | - | - |
| 11/28 | 453 | 470 | 440 | 470 | +4.44% | 5,400 | - | +1.95% | - | - |
| 11/27 | 467 | 467 | 450 | 450 | -3.57% | 1,800 | - | -2.6% | - | - |
| 11/26 | 477 | 480 | 467 | 467 | -2.1% | 4,500 | - | +1.01% | - | - |
| 11/22 | 473 | 477 | 473 | 477 | +0.7% | 600 | - | +2.95% | - | - |
| 11/21 | 473 | 473 | 473 | 473 | 0% | 600 | - | +2.23% | - | - |
| 11/20 | 473 | 473 | 473 | 473 | 0% | 300 | - | +2.23% | - | - |
| 11/19 | 477 | 477 | 473 | 473 | +2.16% | 600 | - | +2.23% | - | - |
| 11/16 | 447 | 463 | 447 | 463 | +3.73% | 1,200 | - | +0.07% | - | - |
| 11/12 | 447 | 447 | 447 | 447 | -3.6% | 300 | - | -3.53% | - | - |
| 11/09 | 463 | 463 | 463 | 463 | 0% | 900 | - | -0.36% | - | - |
| 11/07 | 450 | 463 | 450 | 463 | -0.71% | 900 | - | -0.36% | - | - |
| 11/05 | 467 | 467 | 467 | 467 | -2.1% | 300 | - | +0.14% | - | - |
| 10/30 | 460 | 477 | 460 | 477 | +3.62% | 900 | - | +2.07% | - | - |
| 10/25 | 457 | 460 | 457 | 460 | +1.47% | 1,800 | - | -1.71% | - | - |
| 10/23 | 453 | 453 | 453 | 453 | 0% | 300 | - | -3.55% | - | - |
| 10/22 | 453 | 453 | 453 | 453 | +0.74% | 300 | - | -3.95% | - | - |
| 10/19 | 450 | 450 | 450 | 450 | +1.5% | 300 | - | -5.06% | - | - |
