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 |
|---|
| 2016 | 3/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 767 | 769 | 743 | 763 | -0.74% | 35,700 | 173億17万 | +2.28% | 10.22 | 0.39 |
| 03/28 | 783 | 783 | 750 | 769 | -3.43% | 39,300 | 174億2865万 | +3.45% | 10.3 | 0.39 |
| 03/27 | 773 | 796 | 767 | 796 | +1.62% | 29,700 | 180億4841万 | +7.71% | 10.67 | 0.4 |
| 03/26 | 785 | 793 | 782 | 783 | -0.72% | 67,800 | 177億6120万 | +6.87% | 10.5 | 0.4 |
| 03/25 | 806 | 806 | 787 | 789 | -0.96% | 29,700 | 178億8969万 | +8.23% | 10.57 | 0.4 |
| 03/22 | 799 | 802 | 784 | 797 | -0.67% | 21,600 | 180億6352万 | +10.04% | 10.68 | 0.4 |
| 03/21 | 800 | 802 | 791 | 802 | +2.38% | 49,500 | 181億8445万 | +11.54% | 10.75 | 0.41 |
| 03/19 | 776 | 783 | 767 | 783 | +1.47% | 43,200 | 177億6120万 | +9.86% | 10.5 | 0.4 |
| 03/18 | 773 | 777 | 764 | 772 | +0.26% | 29,700 | 175億423万 | +8.89% | 10.35 | 0.39 |
| 03/15 | 767 | 770 | 750 | 770 | +0.7% | 37,800 | 174億5888万 | +9.22% | 10.32 | 0.39 |
| 03/14 | 767 | 767 | 750 | 765 | -0.26% | 32,700 | 173億3796万 | +9.24% | 10.25 | 0.39 |
| 03/13 | 772 | 772 | 764 | 767 | -1.46% | 31,200 | 173億8331万 | +10.15% | 10.27 | 0.39 |
| 03/12 | 783 | 783 | 770 | 778 | -0.34% | 25,500 | 176億4028万 | +12.59% | 10.43 | 0.4 |
| 03/11 | 765 | 781 | 760 | 781 | +3.63% | 47,700 | 177億74万 | +13.8% | 10.46 | 0.4 |
| 03/08 | 733 | 753 | 733 | 753 | +3.2% | 63,300 | 170億8099万 | +10.78% | 10.1 | 0.38 |
| 03/07 | 730 | 732 | 727 | 730 | +0.46% | 35,100 | 165億5193万 | +8.15% | 9.78 | 0.37 |
| 03/06 | 723 | 727 | 723 | 727 | +0.93% | 32,400 | 164億7635万 | +8.46% | 9.74 | 0.37 |
| 03/05 | 716 | 723 | 707 | 720 | +1.12% | 45,000 | 163億2519万 | +8.11% | 9.65 | 0.37 |
| 03/04 | 700 | 713 | 695 | 712 | +2.5% | 60,000 | 161億4380万 | +7.55% | 9.54 | 0.36 |
| 03/01 | 684 | 695 | 682 | 695 | +1.66% | 16,200 | 157億5079万 | +5.57% | 9.31 | 0.35 |
| 02/28 | 682 | 683 | 678 | 683 | +0.15% | 12,600 | 154億9382万 | +4.33% | 9.16 | 0.35 |
| 02/27 | 676 | 683 | 676 | 682 | 0% | 11,400 | 154億7114万 | +4.81% | 9.14 | 0.35 |
| 02/26 | 677 | 683 | 668 | 682 | -0.29% | 10,200 | 154億7114万 | +5.3% | 9.14 | 0.35 |
| 02/25 | 679 | 685 | 670 | 684 | +1.78% | 23,400 | 155億1649万 | +6.26% | 9.17 | 0.35 |
| 02/22 | 668 | 673 | 668 | 672 | -0.1% | 5,100 | 152億4440万 | +5.05% | 9.01 | 0.34 |
| 02/21 | 669 | 676 | 669 | 673 | +0.55% | 26,700 | 152億5952万 | +5.65% | 9.02 | 0.34 |
| 02/20 | 663 | 672 | 663 | 669 | +0.7% | 24,600 | 151億7638万 | +5.74% | 8.97 | 0.34 |
| 02/19 | 664 | 666 | 663 | 665 | +0.15% | 6,600 | 150億7057万 | +5.67% | 8.91 | 0.34 |
| 02/18 | 664 | 664 | 660 | 664 | +0.05% | 21,900 | 150億4790万 | +6.02% | 8.89 | 0.34 |
| 02/15 | 667 | 667 | 634 | 663 | -1.44% | 88,500 | 150億4034万 | +6.65% | 8.89 | 0.34 |
| 02/14 | 662 | 673 | 657 | 673 | +0.95% | 66,900 | 152億5952万 | +8.9% | 9.02 | 0.34 |
| 02/13 | 673 | 676 | 667 | 667 | -0.84% | 40,500 | 151億1592万 | +8.58% | 8.93 | 0.34 |
| 02/12 | 673 | 683 | 669 | 672 | +0.45% | 47,400 | 152億4440万 | +10.22% | 9.01 | 0.34 |
| 02/08 | 667 | 673 | 660 | 669 | +0.75% | 45,900 | 151億7638万 | +10.45% | 8.97 | 0.34 |
| 02/07 | 648 | 664 | 647 | 664 | +2.73% | 33,300 | 150億6301万 | +10.54% | 8.9 | 0.34 |
| 02/06 | 642 | 647 | 642 | 647 | +1.52% | 27,300 | 146億6244万 | +8.32% | 8.67 | 0.33 |
| 02/05 | 657 | 657 | 637 | 637 | -3.09% | 41,400 | 144億4326万 | +7.42% | 8.54 | 0.32 |
| 02/04 | 633 | 660 | 633 | 657 | +4.34% | 52,800 | 149億429万 | +11.6% | 8.81 | 0.33 |
| 02/01 | 630 | 631 | 622 | 630 | +0.53% | 20,400 | 142億8454万 | +7.69% | 8.44 | 0.32 |
| 01/31 | 626 | 629 | 622 | 627 | +0.27% | 9,000 | 142億896万 | +7.86% | 8.4 | 0.32 |
| 01/30 | 617 | 625 | 617 | 625 | +0.59% | 20,700 | 141億7117万 | +8.32% | 8.38 | 0.32 |
| 01/29 | 622 | 625 | 620 | 621 | -0.11% | 17,400 | 140億8803万 | +8.44% | 8.33 | 0.32 |
| 01/28 | 613 | 625 | 613 | 622 | +1.52% | 40,200 | 141億315万 | +9.31% | 8.34 | 0.32 |
| 01/25 | 603 | 613 | 600 | 613 | +1.72% | 55,800 | 138億9153万 | +8.44% | 8.21 | 0.31 |
| 01/24 | 603 | 603 | 600 | 602 | +0.11% | 25,500 | 136億5723万 | +7.37% | 8.07 | 0.31 |
| 01/23 | 596 | 603 | 596 | 602 | +1.23% | 35,400 | 136億4211万 | +7.83% | 8.06 | 0.31 |
| 01/22 | 594 | 597 | 592 | 594 | +0.28% | 55,200 | 134億7584万 | +7.28% | 7.96 | 0.3 |
| 01/21 | 590 | 593 | 585 | 593 | +0.62% | 24,300 | 134億3805万 | +7.56% | 7.94 | 0.3 |
| 01/18 | 580 | 589 | 580 | 589 | +1.55% | 20,400 | 133億5491万 | +7.48% | 7.89 | 0.3 |
| 01/17 | 583 | 583 | 578 | 580 | +0.35% | 30,600 | 131億5085万 | +6.42% | 7.77 | 0.29 |
| 01/16 | 580 | 583 | 575 | 578 | -0.34% | 30,900 | 131億550万 | +6.64% | 7.75 | 0.29 |
| 01/15 | 573 | 580 | 573 | 580 | +1.16% | 36,300 | 131億5085万 | +7.61% | 7.77 | 0.29 |
| 01/11 | 573 | 576 | 573 | 573 | +0.12% | 33,300 | 129億9969万 | +6.97% | 7.68 | 0.29 |
| 01/10 | 567 | 573 | 567 | 573 | +1.06% | 13,200 | 129億8457万 | +7.44% | 7.67 | 0.29 |
| 01/09 | 563 | 573 | 562 | 567 | +0.59% | 37,500 | 128億4853万 | +6.72% | 7.59 | 0.29 |
| 01/08 | 567 | 574 | 563 | 563 | -0.59% | 45,000 | 127億7295万 | +6.69% | 7.55 | 0.29 |
| 01/07 | 570 | 570 | 565 | 567 | -0.18% | 31,200 | 128億4853万 | +7.73% | 7.59 | 0.29 |
| 01/04 | 561 | 568 | 559 | 568 | +1.98% | 27,600 | 128億7120万 | +8.54% | 7.61 | 0.29 |
| 2012 |
| 12/28 | 557 | 557 | 555 | 557 | +0.36% | 15,900 | - | +6.85% | - | - |
| 12/27 | 555 | 557 | 553 | 555 | +0.6% | 49,500 | - | +6.87% | - | - |
| 12/26 | 548 | 551 | 547 | 551 | +0.61% | 20,700 | - | +6.64% | - | - |
| 12/25 | 541 | 550 | 541 | 548 | +1.48% | 48,600 | - | +6.41% | - | - |
| 12/21 | 537 | 540 | 537 | 540 | +1.12% | 14,400 | - | +5.26% | - | - |
| 12/20 | 533 | 537 | 530 | 534 | +0.13% | 16,200 | - | +4.3% | - | - |
| 12/19 | 527 | 533 | 524 | 533 | +1.91% | 14,700 | - | +4.58% | - | - |
| 12/18 | 523 | 525 | 523 | 523 | 0% | 32,100 | - | +2.82% | - | - |
| 12/17 | 526 | 527 | 522 | 523 | +0.77% | 12,900 | - | +3.02% | - | - |
| 12/14 | 520 | 520 | 518 | 519 | -0.06% | 30,600 | - | +2.23% | - | - |
| 12/13 | 518 | 520 | 517 | 520 | +0.71% | 28,500 | - | +2.5% | - | - |
| 12/12 | 516 | 518 | 515 | 516 | -0.06% | 28,500 | - | +1.78% | - | - |
| 12/11 | 517 | 519 | 515 | 516 | 0% | 13,800 | - | +2.04% | - | - |
| 12/10 | 517 | 517 | 514 | 516 | +0.91% | 26,700 | - | +2.04% | - | - |
| 12/07 | 510 | 512 | 510 | 512 | +0.33% | 6,000 | - | +1.12% | - | - |
| 12/06 | 508 | 510 | 508 | 510 | +0.66% | 16,500 | - | +0.79% | - | - |
| 12/05 | 506 | 508 | 506 | 507 | 0% | 6,300 | - | +0.13% | - | - |
| 12/04 | 505 | 507 | 505 | 507 | 0% | 10,200 | - | +0.13% | - | - |
| 12/03 | 505 | 507 | 505 | 507 | +0.33% | 14,700 | - | +0.13% | - | - |
| 11/30 | 505 | 505 | 504 | 505 | -0.2% | 3,900 | - | -0.2% | - | - |
| 11/29 | 503 | 506 | 503 | 506 | +0.6% | 1,800 | - | 0% | - | - |
| 11/28 | 505 | 505 | 503 | 503 | -0.46% | 10,500 | - | -0.4% | - | - |
| 11/27 | 508 | 508 | 504 | 505 | +0.07% | 18,600 | - | +0.07% | - | - |
| 11/26 | 506 | 509 | 505 | 505 | -0.13% | 33,900 | - | 0% | - | - |
| 11/22 | 509 | 509 | 503 | 506 | 0% | 39,600 | - | +0.13% | - | - |
| 11/21 | 505 | 507 | 504 | 506 | 0% | 9,300 | - | +0.13% | - | - |
| 11/20 | 506 | 506 | 504 | 506 | 0% | 4,200 | - | +0.33% | - | - |
| 11/19 | 502 | 506 | 502 | 506 | +0.8% | 21,000 | - | +0.33% | - | - |
| 11/16 | 502 | 506 | 502 | 502 | +0.13% | 5,400 | - | -0.46% | - | - |
| 11/15 | 501 | 502 | 500 | 501 | +0.07% | 15,300 | - | -0.6% | - | - |
| 11/14 | 501 | 501 | 500 | 501 | 0% | 4,800 | - | -0.66% | - | - |
| 11/13 | 503 | 503 | 500 | 501 | -1.12% | 5,100 | - | -0.66% | - | - |
| 11/12 | 507 | 507 | 502 | 506 | -0.2% | 5,700 | - | +0.46% | - | - |
| 11/09 | 507 | 508 | 505 | 507 | -0.2% | 3,900 | - | +0.66% | - | - |
| 11/08 | 506 | 509 | 506 | 508 | +0.39% | 2,700 | - | +1.06% | - | - |
| 11/07 | 507 | 508 | 506 | 506 | -0.39% | 4,500 | - | +0.66% | - | - |
| 11/06 | 508 | 509 | 508 | 508 | +0.07% | 2,700 | - | +1.06% | - | - |
| 11/05 | 510 | 510 | 507 | 508 | -0.26% | 6,600 | - | +1.2% | - | - |
| 11/02 | 513 | 513 | 509 | 509 | -0.39% | 10,200 | - | +1.46% | - | - |
| 11/01 | 506 | 512 | 506 | 511 | +1.05% | 7,800 | - | +1.86% | - | - |
| 10/31 | 505 | 506 | 505 | 506 | 0% | 900 | - | +1% | - | - |
| 10/30 | 508 | 510 | 506 | 506 | -0.2% | 11,100 | - | +1% | - | - |
