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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 818 | 818 | 804 | 810 | -1.22% | 133,500 | 395億3455万 | -1.82% | 10.15 | 0.66 |
| 03/28 | 824 | 824 | 804 | 820 | -0.24% | 205,000 | 400億2263万 | -0.49% | 10.28 | 0.67 |
| 03/27 | 782 | 830 | 782 | 822 | +3.53% | 395,500 | 401億2025万 | -0.12% | 10.3 | 0.67 |
| 03/26 | 800 | 800 | 786 | 794 | -0.75% | 249,500 | 387億5362万 | -3.41% | 9.95 | 0.65 |
| 03/25 | 810 | 812 | 800 | 800 | -0.25% | 194,500 | 390億4647万 | -2.68% | 10.03 | 0.65 |
| 03/22 | 824 | 826 | 800 | 802 | -3.61% | 295,000 | 391億4409万 | -2.31% | 10.05 | 0.65 |
| 03/21 | 806 | 832 | 806 | 832 | +2.46% | 304,500 | 406億833万 | +1.34% | 10.43 | 0.68 |
| 03/19 | 822 | 824 | 810 | 812 | -0.73% | 140,500 | 396億3217万 | -0.98% | 10.18 | 0.66 |
| 03/18 | 824 | 834 | 816 | 818 | -2.15% | 182,000 | 399億2502万 | -0.37% | 10.25 | 0.67 |
| 03/15 | 840 | 844 | 828 | 836 | -0.71% | 283,500 | 408億356万 | +1.83% | 10.48 | 0.68 |
| 03/14 | 840 | 842 | 834 | 842 | +0.24% | 139,000 | 410億9641万 | +2.56% | 10.55 | 0.69 |
| 03/13 | 828 | 842 | 826 | 840 | +1.94% | 229,000 | 409億9879万 | +2.56% | 10.53 | 0.69 |
| 03/12 | 840 | 840 | 824 | 824 | -1.9% | 232,500 | 402億1786万 | +0.86% | 10.33 | 0.67 |
| 03/11 | 832 | 844 | 830 | 840 | +1.45% | 212,500 | 409億9879万 | +2.94% | 10.53 | 0.69 |
| 03/08 | 834 | 840 | 824 | 828 | -1.19% | 352,000 | 404億1310万 | +1.6% | 10.38 | 0.68 |
| 03/07 | 856 | 858 | 836 | 838 | -2.56% | 167,000 | 409億118万 | +2.95% | 10.5 | 0.68 |
| 03/06 | 854 | 862 | 838 | 860 | +1.65% | 356,000 | 419億7496万 | +5.78% | 10.78 | 0.7 |
| 03/05 | 860 | 860 | 832 | 846 | -0.24% | 182,000 | 412億9164万 | +4.44% | 10.6 | 0.69 |
| 03/04 | 852 | 870 | 844 | 848 | +0.24% | 384,500 | 413億8926万 | +4.95% | 10.63 | 0.69 |
| 03/01 | 828 | 846 | 824 | 846 | +1.93% | 522,500 | 412億9164万 | +4.96% | 10.6 | 0.69 |
| 02/28 | 828 | 836 | 818 | 830 | +1.22% | 449,000 | 405億1071万 | +3.11% | 10.4 | 0.68 |
| 02/27 | 810 | 826 | 804 | 820 | +1.99% | 461,500 | 400億2263万 | +1.99% | 10.28 | 0.67 |
| 02/26 | 796 | 810 | 796 | 804 | -0.5% | 159,500 | 392億4170万 | -0.12% | 10.08 | 0.66 |
| 02/25 | 802 | 808 | 798 | 808 | +1.25% | 175,000 | 394億3693万 | +0.25% | 10.13 | 0.66 |
| 02/22 | 790 | 800 | 784 | 798 | -0.25% | 138,000 | 389億4885万 | -0.99% | 10 | 0.65 |
| 02/21 | 790 | 800 | 786 | 800 | +1.01% | 206,000 | 390億4647万 | -0.87% | 10.03 | 0.65 |
| 02/20 | 796 | 804 | 788 | 792 | -1% | 152,500 | 386億5601万 | -2.1% | 9.93 | 0.65 |
| 02/19 | 794 | 810 | 794 | 800 | +1.52% | 178,500 | 390億4647万 | -1.48% | 10.03 | 0.65 |
| 02/18 | 770 | 792 | 770 | 788 | +1.55% | 166,000 | 384億6077万 | -3.19% | 9.88 | 0.64 |
| 02/15 | 802 | 802 | 760 | 776 | -3% | 337,500 | 378億7508万 | -5.02% | 9.73 | 0.63 |
| 02/14 | 794 | 810 | 790 | 800 | +0.25% | 190,500 | 390億4647万 | -2.56% | 10.03 | 0.65 |
| 02/13 | 826 | 828 | 792 | 798 | -4.32% | 431,500 | 389億4885万 | -2.92% | 10 | 0.65 |
| 02/12 | 858 | 858 | 822 | 834 | -0.24% | 726,500 | 407億594万 | +1.34% | 10.45 | 0.68 |
| 02/08 | 820 | 842 | 806 | 836 | +1.95% | 730,500 | 408億356万 | +1.7% | 10.48 | 0.68 |
| 02/07 | 816 | 820 | 800 | 820 | +1.23% | 281,000 | 400億2263万 | -0.12% | 10.28 | 0.67 |
| 02/06 | 802 | 822 | 798 | 810 | +2.79% | 662,500 | 395億3455万 | -1.22% | 10.15 | 0.66 |
| 02/05 | 788 | 808 | 788 | 788 | -0.76% | 174,500 | 384億6077万 | -4.02% | 9.88 | 0.64 |
| 02/04 | 804 | 810 | 794 | 794 | -1% | 191,000 | 387億5362万 | -3.17% | 9.95 | 0.65 |
| 02/01 | 818 | 818 | 802 | 802 | -1.96% | 206,500 | 391億4409万 | -1.96% | 10.05 | 0.65 |
| 01/31 | 826 | 828 | 802 | 818 | -0.24% | 284,500 | 399億2502万 | +0.25% | 10.25 | 0.67 |
| 01/30 | 772 | 824 | 772 | 820 | +5.67% | 580,000 | 400億2263万 | +0.86% | 10.28 | 0.67 |
| 01/29 | 788 | 796 | 772 | 776 | -2.27% | 427,500 | 378億7508万 | -4.2% | 9.73 | 0.63 |
| 01/28 | 810 | 810 | 794 | 794 | -1.98% | 246,500 | 387億5362万 | -1.61% | 9.95 | 0.65 |
| 01/25 | 820 | 820 | 802 | 810 | +0.25% | 201,500 | 395億3455万 | +0.87% | 10.15 | 0.66 |
| 01/24 | 788 | 814 | 786 | 808 | +0.5% | 309,000 | 394億3693万 | +1.13% | 10.13 | 0.66 |
| 01/23 | 830 | 830 | 798 | 804 | -4.06% | 338,500 | 392億4170万 | +1.26% | 10.08 | 0.66 |
| 01/22 | 832 | 846 | 822 | 838 | +0.72% | 387,500 | 409億118万 | +6.21% | 10.5 | 0.68 |
| 01/21 | 828 | 850 | 814 | 832 | +0.73% | 351,000 | 406億833万 | +6.26% | 10.43 | 0.68 |
| 01/18 | 836 | 838 | 816 | 826 | +0.73% | 319,000 | 403億1548万 | +6.31% | 10.35 | 0.67 |
| 01/17 | 840 | 844 | 796 | 820 | -3.07% | 564,000 | 400億2263万 | +6.36% | 10.28 | 0.67 |
| 01/16 | 866 | 882 | 832 | 846 | -0.94% | 1,008,500 | 412億9164万 | +10.59% | 10.6 | 0.69 |
| 01/15 | 856 | 872 | 850 | 854 | -0.23% | 407,500 | 416億8211万 | +12.96% | 10.7 | 0.7 |
| 01/11 | 872 | 874 | 846 | 856 | -0.47% | 502,500 | 417億7972万 | +14.44% | 10.73 | 0.7 |
| 01/10 | 870 | 878 | 856 | 860 | -1.15% | 766,000 | 419億7496万 | +16.37% | 10.78 | 0.7 |
| 01/09 | 830 | 878 | 824 | 870 | +4.82% | 1,224,500 | 424億6304万 | +19.34% | 10.9 | 0.71 |
| 01/08 | 836 | 848 | 814 | 830 | -0.24% | 812,500 | 405億1071万 | +15.44% | 10.4 | 0.68 |
| 01/07 | 812 | 840 | 792 | 832 | +2.46% | 1,074,000 | 406億833万 | +17.02% | 10.43 | 0.68 |
| 01/04 | 816 | 816 | 802 | 812 | +1% | 496,000 | 396億3217万 | +15.67% | 10.18 | 0.66 |
| 2012 |
| 12/28 | 800 | 808 | 782 | 804 | 0% | 497,500 | - | +15.85% | - | - |
| 12/27 | 818 | 820 | 798 | 804 | -1.71% | 694,000 | - | +17.2% | - | - |
| 12/26 | 802 | 818 | 796 | 818 | +4.34% | 1,178,500 | - | +20.65% | - | - |
| 12/25 | 756 | 784 | 752 | 784 | +6.81% | 1,111,500 | - | +17.19% | - | - |
| 12/21 | 756 | 758 | 700 | 734 | -1.61% | 535,000 | - | +10.88% | - | - |
| 12/20 | 748 | 754 | 742 | 746 | -1.58% | 612,000 | - | +13.72% | - | - |
| 12/19 | 736 | 762 | 728 | 758 | +4.7% | 1,172,500 | - | +16.98% | - | - |
| 12/18 | 708 | 728 | 702 | 724 | +2.55% | 701,500 | - | +13.3% | - | - |
| 12/17 | 718 | 718 | 702 | 706 | +0.28% | 449,500 | - | +11.71% | - | - |
| 12/14 | 688 | 708 | 688 | 704 | +0.57% | 473,000 | - | +12.46% | - | - |
| 12/13 | 702 | 714 | 694 | 700 | 0% | 736,500 | - | +12.9% | - | - |
| 12/12 | 678 | 706 | 678 | 700 | +3.86% | 568,000 | - | +13.82% | - | - |
| 12/11 | 678 | 682 | 666 | 674 | -0.88% | 198,000 | - | +10.49% | - | - |
| 12/10 | 700 | 700 | 674 | 680 | -1.16% | 426,000 | - | +12.03% | - | - |
| 12/07 | 680 | 690 | 674 | 688 | +2.69% | 528,000 | - | +14.1% | - | - |
| 12/06 | 666 | 676 | 662 | 670 | +1.52% | 342,500 | - | +12.04% | - | - |
| 12/05 | 644 | 660 | 636 | 660 | +2.48% | 328,500 | - | +10.92% | - | - |
| 12/04 | 646 | 650 | 630 | 644 | 0% | 346,500 | - | +8.78% | - | - |
| 12/03 | 648 | 670 | 636 | 644 | +2.88% | 717,000 | - | +9.15% | - | - |
| 11/30 | 626 | 634 | 624 | 626 | +0.32% | 238,000 | - | +6.64% | - | - |
| 11/29 | 620 | 626 | 614 | 624 | +1.63% | 120,000 | - | +6.48% | - | - |
| 11/28 | 624 | 624 | 602 | 614 | -1.6% | 200,500 | - | +5.14% | - | - |
| 11/27 | 610 | 624 | 606 | 624 | +2.63% | 194,500 | - | +7.03% | - | - |
| 11/26 | 614 | 616 | 608 | 608 | +0.33% | 95,000 | - | +4.65% | - | - |
| 11/22 | 610 | 616 | 606 | 606 | -0.33% | 120,500 | - | +4.66% | - | - |
| 11/21 | 602 | 608 | 596 | 608 | +1.67% | 173,000 | - | +5.37% | - | - |
| 11/20 | 608 | 608 | 590 | 598 | -1.32% | 100,500 | - | +4.18% | - | - |
| 11/19 | 600 | 610 | 596 | 606 | +2.02% | 168,000 | - | +5.94% | - | - |
| 11/16 | 594 | 596 | 582 | 594 | +1.71% | 169,000 | - | +4.21% | - | - |
| 11/15 | 564 | 586 | 562 | 584 | +6.57% | 182,500 | - | +2.82% | - | - |
| 11/14 | 540 | 550 | 538 | 548 | +1.11% | 77,000 | - | -3.18% | - | - |
| 11/13 | 556 | 560 | 538 | 542 | -2.17% | 122,500 | - | -4.24% | - | - |
| 11/12 | 564 | 566 | 548 | 554 | -1.07% | 50,500 | - | -2.12% | - | - |
| 11/09 | 546 | 564 | 544 | 560 | +1.08% | 85,500 | - | -1.06% | - | - |
| 11/08 | 570 | 570 | 554 | 554 | -3.15% | 88,500 | - | -2.12% | - | - |
| 11/07 | 580 | 584 | 570 | 572 | -1.04% | 72,000 | - | +1.06% | - | - |
| 11/06 | 574 | 582 | 572 | 578 | -0.34% | 51,500 | - | +2.48% | - | - |
| 11/05 | 580 | 582 | 578 | 580 | -0.34% | 30,500 | - | +3.02% | - | - |
| 11/02 | 582 | 582 | 580 | 582 | +1.39% | 88,000 | - | +3.56% | - | - |
| 11/01 | 590 | 590 | 574 | 574 | -2.71% | 116,500 | - | +2.32% | - | - |
| 10/31 | 588 | 600 | 580 | 590 | 0% | 199,500 | - | +5.36% | - | - |
| 10/30 | 590 | 598 | 588 | 590 | +1.37% | 218,500 | - | +5.55% | - | - |
