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 |
|---|
| 2014 | 8/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 630 | 630 | 610 | 620 | -1.59% | 137,800 | 65億8081万 | -3.73% | - | 1.89 |
| 03/28 | 640 | 650 | 620 | 630 | -1.56% | 83,900 | 66億8696万 | -2.48% | - | 1.92 |
| 03/27 | 630 | 650 | 630 | 640 | +3.23% | 79,700 | 67億9310万 | -1.08% | - | 1.95 |
| 03/26 | 620 | 630 | 620 | 620 | 0% | 79,700 | 65億8081万 | -4.32% | - | 1.89 |
| 03/25 | 640 | 640 | 620 | 620 | -1.59% | 79,800 | 65億8081万 | -4.47% | - | 1.89 |
| 03/22 | 650 | 650 | 630 | 630 | -3.08% | 73,800 | 66億8696万 | -2.78% | - | 1.92 |
| 03/21 | 640 | 660 | 620 | 650 | +3.17% | 156,600 | 68億9924万 | +0.46% | - | 1.98 |
| 03/19 | 620 | 640 | 620 | 630 | +3.28% | 197,600 | 66億8696万 | -2.48% | - | 1.92 |
| 03/18 | 620 | 630 | 610 | 610 | -4.69% | 183,300 | 64億7467万 | -5.72% | - | 1.86 |
| 03/15 | 640 | 650 | 640 | 640 | -1.54% | 117,800 | 67億9310万 | -1.54% | - | 1.95 |
| 03/14 | 650 | 660 | 640 | 650 | 0% | 112,700 | 68億9924万 | -0.46% | - | 1.98 |
| 03/13 | 660 | 670 | 650 | 650 | -2.99% | 63,300 | 68億9924万 | -0.76% | - | 1.98 |
| 03/12 | 680 | 680 | 660 | 670 | -1.47% | 79,900 | 71億1153万 | +1.98% | - | 2.04 |
| 03/11 | 670 | 680 | 670 | 680 | +3.03% | 55,100 | 72億1767万 | +3.34% | - | 2.08 |
| 03/08 | 660 | 670 | 660 | 660 | 0% | 93,100 | 70億538万 | 0% | - | 2.01 |
| 03/07 | 660 | 670 | 650 | 660 | 0% | 88,200 | 70億538万 | -0.45% | - | 2.01 |
| 03/06 | 660 | 670 | 660 | 660 | 0% | 59,100 | 70億538万 | -0.9% | - | 2.01 |
| 03/05 | 660 | 680 | 660 | 660 | 0% | 80,800 | 70億538万 | -1.2% | - | 2.01 |
| 03/04 | 670 | 690 | 660 | 660 | -1.49% | 117,200 | 70億538万 | -1.49% | - | 2.01 |
| 03/01 | 660 | 670 | 660 | 670 | +1.52% | 87,000 | 71億1153万 | -0.15% | - | 2.04 |
| 02/28 | 660 | 660 | 650 | 660 | +3.13% | 123,500 | 70億538万 | -1.79% | - | 2.01 |
| 02/27 | 620 | 670 | 620 | 640 | +3.23% | 171,200 | 67億9310万 | -4.76% | - | 1.95 |
| 02/26 | 630 | 640 | 620 | 620 | -3.13% | 91,900 | 65億8081万 | -8.28% | - | 1.89 |
| 02/25 | 660 | 660 | 640 | 640 | 0% | 63,700 | 67億9310万 | -6.02% | - | 1.95 |
| 02/22 | 650 | 660 | 640 | 640 | -3.03% | 95,100 | 67億9310万 | -6.57% | - | 1.95 |
| 02/21 | 650 | 680 | 650 | 660 | +1.54% | 112,100 | 70億538万 | -4.07% | - | 2.01 |
| 02/20 | 670 | 680 | 650 | 650 | -2.99% | 79,300 | 68億9924万 | -6.07% | - | 1.98 |
| 02/19 | 650 | 680 | 650 | 670 | +4.69% | 132,000 | 71億1153万 | -4.15% | - | 2.04 |
| 02/18 | 620 | 660 | 610 | 640 | +6.67% | 90,600 | 67億9310万 | -9.09% | - | 1.95 |
| 02/15 | 610 | 620 | 560 | 600 | -1.64% | 155,500 | 63億6853万 | -15.61% | - | 1.83 |
| 02/14 | 620 | 620 | 610 | 610 | 0% | 110,500 | 64億7467万 | -15.16% | - | 1.86 |
| 02/13 | 670 | 670 | 600 | 610 | -8.96% | 187,200 | 64億7467万 | -15.86% | - | 1.86 |
| 02/12 | 690 | 690 | 670 | 670 | -2.9% | 148,500 | 71億1153万 | -8.22% | - | 2.04 |
| 02/08 | 710 | 710 | 690 | 690 | -1.43% | 105,400 | 73億2381万 | -5.74% | - | 2.11 |
| 02/07 | 700 | 720 | 680 | 700 | 0% | 211,100 | 74億2995万 | -4.5% | - | 2.14 |
| 02/06 | 710 | 720 | 700 | 700 | 0% | 62,100 | 74億2995万 | -4.5% | - | 2.14 |
| 02/05 | 710 | 720 | 700 | 700 | -1.41% | 92,300 | 74億2995万 | -4.5% | - | 2.14 |
| 02/04 | 730 | 730 | 710 | 710 | -1.39% | 113,100 | 75億3609万 | -3.01% | - | 2.17 |
| 02/01 | 750 | 750 | 720 | 720 | -1.37% | 71,900 | 76億4224万 | -1.5% | - | 2.2 |
| 01/31 | 740 | 740 | 720 | 730 | -2.67% | 131,900 | 77億4838万 | 0% | - | 2.23 |
| 01/30 | 700 | 760 | 700 | 750 | +7.14% | 370,900 | 79億6066万 | +3.02% | - | 2.29 |
| 01/29 | 690 | 720 | 690 | 700 | 0% | 116,900 | 74億2995万 | -3.31% | - | 2.14 |
| 01/28 | 710 | 710 | 690 | 700 | +1.45% | 79,600 | 74億2995万 | -2.91% | - | 2.14 |
| 01/25 | 710 | 720 | 690 | 690 | -1.43% | 112,000 | 73億2381万 | -3.9% | - | 2.11 |
| 01/24 | 660 | 700 | 660 | 700 | +4.48% | 195,300 | 74億2995万 | -2.23% | - | 2.14 |
| 01/23 | 730 | 730 | 670 | 670 | -8.22% | 187,400 | 71億1153万 | -5.9% | - | 2.04 |
| 01/22 | 750 | 770 | 720 | 730 | -1.35% | 142,600 | 77億4838万 | +2.82% | - | 2.23 |
| 01/21 | 740 | 760 | 710 | 740 | 0% | 162,200 | 78億5452万 | +4.82% | - | 2.26 |
| 01/18 | 760 | 770 | 730 | 740 | +1.37% | 159,100 | 78億5452万 | +5.41% | - | 2.26 |
| 01/17 | 760 | 780 | 720 | 730 | -3.95% | 224,500 | 77億4838万 | +5.19% | - | 2.23 |
| 01/16 | 790 | 810 | 760 | 760 | -6.17% | 243,500 | 80億6681万 | +10.79% | - | 2.32 |
| 01/15 | 800 | 820 | 790 | 810 | +1.25% | 272,800 | 85億9752万 | +19.65% | - | 2.47 |
| 01/11 | 820 | 830 | 790 | 800 | -2.44% | 215,800 | 84億9138万 | +20.12% | - | 2.44 |
| 01/10 | 820 | 830 | 800 | 820 | +2.5% | 374,600 | 87億366万 | +25.38% | - | 2.5 |
| 01/09 | 740 | 800 | 730 | 800 | +6.67% | 373,500 | 84億9138万 | +24.61% | - | 2.44 |
| 01/08 | 740 | 770 | 740 | 750 | +1.35% | 176,800 | 79億6066万 | +19.05% | - | 2.29 |
| 01/07 | 740 | 770 | 710 | 740 | +1.37% | 298,800 | 78億5452万 | +19.35% | - | 2.26 |
| 01/04 | 720 | 730 | 710 | 730 | +4.29% | 116,500 | 77億4838万 | +19.67% | - | 2.23 |
| 2012 |
| 12/28 | 710 | 710 | 690 | 700 | -1.41% | 140,000 | - | +16.86% | - | - |
| 12/27 | 730 | 740 | 710 | 710 | +1.43% | 333,900 | - | +20.34% | - | - |
| 12/26 | 690 | 710 | 680 | 700 | +2.94% | 257,800 | - | +20.69% | - | - |
| 12/25 | 690 | 700 | 670 | 680 | 0% | 204,600 | - | +19.3% | - | - |
| 12/21 | 680 | 710 | 660 | 680 | 0% | 506,400 | - | +21.21% | - | - |
| 12/20 | 680 | 690 | 660 | 680 | -1.45% | 324,700 | - | +23.19% | - | - |
| 12/19 | 650 | 690 | 640 | 690 | +7.81% | 582,900 | - | +27.07% | - | - |
| 12/18 | 630 | 650 | 620 | 640 | +1.59% | 168,300 | - | +20.3% | - | - |
| 12/17 | 650 | 660 | 630 | 630 | -1.56% | 172,600 | - | +20.23% | - | - |
| 12/14 | 610 | 650 | 610 | 640 | +3.23% | 333,200 | - | +24.03% | - | - |
| 12/13 | 610 | 630 | 600 | 620 | +1.64% | 201,900 | - | +22.05% | - | - |
| 12/12 | 630 | 650 | 610 | 610 | -3.17% | 282,000 | - | +22% | - | - |
| 12/11 | 610 | 630 | 590 | 630 | +1.61% | 272,700 | - | +27.53% | - | - |
| 12/10 | 680 | 690 | 620 | 620 | -1.59% | 738,100 | - | +27.57% | - | - |
| 12/07 | 590 | 630 | 580 | 630 | +14.55% | 607,600 | - | +31.25% | - | - |
| 12/06 | 530 | 550 | 520 | 550 | +3.77% | 161,200 | - | +16.53% | - | - |
| 12/05 | 520 | 530 | 520 | 530 | 0% | 42,700 | - | +13.25% | - | - |
| 12/04 | 540 | 560 | 520 | 530 | 0% | 262,100 | - | +13.98% | - | - |
| 12/03 | 530 | 540 | 520 | 530 | +3.92% | 224,000 | - | +14.72% | - | - |
| 11/30 | 520 | 520 | 500 | 510 | 0% | 159,900 | - | +11.11% | - | - |
| 11/29 | 500 | 530 | 500 | 510 | +2% | 239,800 | - | +11.6% | - | - |
| 11/28 | 530 | 530 | 490 | 500 | -3.85% | 223,000 | - | +10.13% | - | - |
| 11/27 | 470 | 520 | 460 | 520 | +8.33% | 267,100 | - | +15.04% | - | - |
| 11/26 | 470 | 480 | 460 | 480 | +4.35% | 50,300 | - | +6.9% | - | - |
| 11/22 | 460 | 470 | 460 | 460 | 0% | 33,400 | - | +2.91% | - | - |
| 11/21 | 470 | 470 | 460 | 460 | 0% | 63,200 | - | +2.91% | - | - |
| 11/20 | 470 | 480 | 460 | 460 | 0% | 94,400 | - | +3.14% | - | - |
| 11/19 | 460 | 470 | 460 | 460 | 0% | 86,500 | - | +3.6% | - | - |
| 11/16 | 470 | 470 | 450 | 460 | 0% | 82,200 | - | +3.84% | - | - |
| 11/15 | 440 | 470 | 440 | 460 | +4.55% | 152,400 | - | +4.31% | - | - |
| 11/14 | 430 | 440 | 430 | 440 | +2.33% | 33,400 | - | 0% | - | - |
| 11/13 | 430 | 430 | 430 | 430 | 0% | 41,100 | - | -2.05% | - | - |
| 11/12 | 440 | 440 | 430 | 430 | 0% | 41,200 | - | -1.83% | - | - |
| 11/09 | 430 | 440 | 430 | 430 | 0% | 59,000 | - | -1.83% | - | - |
| 11/08 | 440 | 440 | 430 | 430 | -2.27% | 61,600 | - | -1.83% | - | - |
| 11/07 | 440 | 450 | 440 | 440 | 0% | 67,700 | - | +0.23% | - | - |
| 11/06 | 450 | 450 | 440 | 440 | -2.22% | 38,000 | - | +0.46% | - | - |
| 11/05 | 460 | 460 | 450 | 450 | 0% | 39,600 | - | +2.97% | - | - |
| 11/02 | 450 | 460 | 450 | 450 | 0% | 48,100 | - | +2.97% | - | - |
| 11/01 | 450 | 450 | 440 | 450 | 0% | 40,200 | - | +3.21% | - | - |
| 10/31 | 440 | 450 | 440 | 450 | +2.27% | 39,700 | - | +3.21% | - | - |
| 10/30 | 450 | 460 | 440 | 440 | -4.35% | 57,000 | - | +0.69% | - | - |
