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 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 860 | 860 | 840 | 840 | -2.33% | 44,900 | 74億8440万 | -4.33% | 21.27 | 1.83 |
| 03/28 | 870 | 870 | 850 | 860 | -2.27% | 96,500 | 76億6260万 | -1.83% | 21.77 | 1.88 |
| 03/27 | 860 | 890 | 850 | 880 | +3.53% | 125,600 | 78億4080万 | +0.8% | 22.28 | 1.92 |
| 03/26 | 860 | 870 | 840 | 850 | -1.16% | 92,600 | 75億7350万 | -2.19% | 21.52 | 1.85 |
| 03/25 | 870 | 870 | 860 | 860 | 0% | 68,100 | 76億6260万 | -0.58% | 21.77 | 1.88 |
| 03/22 | 890 | 890 | 850 | 860 | -2.27% | 156,400 | 76億6260万 | +0.12% | 21.77 | 1.88 |
| 03/21 | 910 | 910 | 880 | 880 | -2.22% | 82,800 | 78億4080万 | +3.04% | 22.28 | 1.92 |
| 03/19 | 880 | 930 | 880 | 900 | +3.45% | 300,600 | 80億1900万 | +5.76% | 22.78 | 1.96 |
| 03/18 | 890 | 900 | 870 | 870 | -2.25% | 91,200 | 77億5170万 | +2.59% | 22.03 | 1.9 |
| 03/15 | 910 | 920 | 880 | 890 | -2.2% | 141,500 | 79億2990万 | +5.2% | 22.53 | 1.94 |
| 03/14 | 920 | 940 | 890 | 910 | 0% | 581,300 | 81億810万 | +7.82% | 23.04 | 1.98 |
| 03/13 | 860 | 910 | 850 | 910 | +7.06% | 420,300 | 81億810万 | +8.08% | 23.04 | 1.98 |
| 03/12 | 880 | 880 | 850 | 850 | -2.3% | 91,200 | 75億7350万 | +1.43% | 21.52 | 1.85 |
| 03/11 | 890 | 900 | 870 | 870 | -1.14% | 125,200 | 77億5170万 | +3.82% | 22.03 | 1.9 |
| 03/08 | 870 | 900 | 870 | 880 | +1.15% | 158,000 | 78億4080万 | +5.26% | 22.28 | 1.92 |
| 03/07 | 880 | 880 | 850 | 870 | -1.14% | 201,800 | 77億5170万 | +4.32% | 22.03 | 1.9 |
| 03/06 | 890 | 900 | 860 | 880 | -2.22% | 159,800 | 78億4080万 | +5.77% | 22.28 | 1.92 |
| 03/05 | 880 | 910 | 880 | 900 | +2.27% | 324,300 | 80億1900万 | +8.43% | 22.78 | 1.96 |
| 03/04 | 920 | 930 | 870 | 880 | -4.35% | 330,100 | 78億4080万 | +6.41% | 22.28 | 1.92 |
| 03/01 | 900 | 930 | 890 | 920 | +1.1% | 564,600 | 81億9720万 | +11.38% | 23.29 | 2.01 |
| 02/28 | 970 | 990 | 900 | 910 | -8.08% | 1,146,800 | 81億810万 | +10.84% | 23.04 | 1.98 |
| 02/27 | 940 | 1,100 | 940 | 990 | +11.24% | 6,703,700 | 88億2090万 | +21.32% | 25.06 | 2.16 |
| 02/26 | 800 | 930 | 790 | 890 | +9.88% | 1,110,700 | 79億2990万 | +10.01% | 22.53 | 1.94 |
| 02/25 | 810 | 830 | 790 | 810 | +2.53% | 95,200 | 72億1710万 | +0.5% | 20.51 | 1.77 |
| 02/22 | 800 | 810 | 760 | 790 | -1.25% | 119,100 | 70億3890万 | -1.86% | 20 | 1.72 |
| 02/21 | 780 | 800 | 780 | 800 | +3.9% | 57,200 | 71億2800万 | -0.62% | 20.25 | 1.74 |
| 02/20 | 780 | 790 | 760 | 770 | -2.53% | 59,900 | 68億6070万 | -4.35% | 19.49 | 1.68 |
| 02/19 | 760 | 790 | 750 | 790 | +6.76% | 126,100 | 70億3890万 | -2.23% | 20 | 1.72 |
| 02/18 | 730 | 750 | 730 | 740 | +2.78% | 91,800 | 65億9340万 | -8.53% | 18.73 | 1.61 |
| 02/15 | 740 | 750 | 700 | 720 | -2.7% | 100,800 | 64億1520万 | -11.55% | 18.23 | 1.57 |
| 02/14 | 730 | 750 | 720 | 740 | -7.5% | 183,300 | 65億9340万 | -9.42% | 18.73 | 1.61 |
| 02/13 | 810 | 820 | 780 | 800 | -2.44% | 106,900 | 71億2800万 | -2.2% | 20.25 | 1.74 |
| 02/12 | 820 | 830 | 820 | 820 | -1.2% | 70,600 | 73億620万 | +0.37% | 20.76 | 1.79 |
| 02/08 | 840 | 840 | 810 | 830 | -1.19% | 69,400 | 73億9530万 | +1.84% | 21.01 | 1.81 |
| 02/07 | 840 | 850 | 820 | 840 | 0% | 67,900 | 74億8440万 | +3.58% | 21.27 | 1.83 |
| 02/06 | 830 | 850 | 830 | 840 | +2.44% | 66,300 | 74億8440万 | +3.96% | 21.27 | 1.83 |
| 02/05 | 830 | 840 | 820 | 820 | -2.38% | 45,000 | 73億620万 | +1.99% | 20.76 | 1.79 |
| 02/04 | 840 | 850 | 830 | 840 | +2.44% | 35,500 | 74億8440万 | +4.87% | 21.27 | 1.83 |
| 02/01 | 830 | 840 | 820 | 820 | -1.2% | 56,600 | 73億620万 | +3.02% | 20.76 | 1.79 |
| 01/31 | 840 | 840 | 820 | 830 | 0% | 40,800 | 73億9530万 | +4.67% | 21.01 | 1.81 |
| 01/30 | 830 | 840 | 820 | 830 | +1.22% | 94,800 | 73億9530万 | +5.2% | 21.01 | 1.81 |
| 01/29 | 830 | 850 | 820 | 820 | -1.2% | 114,800 | 73億620万 | +4.46% | 20.76 | 1.79 |
| 01/28 | 860 | 870 | 830 | 830 | -3.49% | 155,700 | 73億9530万 | +6.27% | 21.01 | 1.81 |
| 01/25 | 820 | 860 | 820 | 860 | +7.5% | 200,400 | 76億6260万 | +10.82% | 21.77 | 1.88 |
| 01/24 | 800 | 820 | 800 | 800 | +1.27% | 64,800 | 71億2800万 | +3.76% | 20.25 | 1.74 |
| 01/23 | 810 | 860 | 790 | 790 | -1.25% | 349,200 | 70億3890万 | +2.86% | 20 | 1.72 |
| 01/22 | 810 | 820 | 790 | 800 | -2.44% | 57,600 | 71億2800万 | +4.58% | 20.25 | 1.74 |
| 01/21 | 790 | 820 | 780 | 820 | +5.13% | 81,400 | 73億620万 | +7.61% | 20.76 | 1.79 |
| 01/18 | 800 | 800 | 780 | 780 | -2.5% | 80,400 | 69億4980万 | +2.63% | 19.75 | 1.7 |
| 01/17 | 810 | 820 | 780 | 800 | 0% | 81,900 | 71億2800万 | +5.4% | 20.25 | 1.74 |
| 01/16 | 840 | 840 | 800 | 800 | -4.76% | 103,600 | 71億2800万 | +5.68% | 20.25 | 1.74 |
| 01/15 | 840 | 850 | 830 | 840 | +2.44% | 127,600 | 74億8440万 | +11.41% | 21.27 | 1.83 |
| 01/11 | 850 | 850 | 820 | 820 | -4.65% | 152,100 | 73億620万 | +9.48% | 20.76 | 1.79 |
| 01/10 | 800 | 860 | 790 | 860 | +8.86% | 515,600 | 76億6260万 | +15.44% | 21.77 | 1.88 |
| 01/09 | 760 | 790 | 760 | 790 | +1.28% | 86,500 | 70億3890万 | +6.9% | 20 | 1.72 |
| 01/08 | 770 | 790 | 760 | 780 | +2.63% | 118,800 | 69億4980万 | +5.98% | 19.75 | 1.7 |
| 01/07 | 780 | 780 | 740 | 760 | -1.3% | 129,400 | 67億7160万 | +3.68% | 19.24 | 1.66 |
| 01/04 | 760 | 780 | 760 | 770 | +4.05% | 52,000 | 68億6070万 | +5.48% | 19.49 | 1.68 |
| 2012 |
| 12/28 | 770 | 770 | 740 | 740 | -2.63% | 80,700 | - | +1.79% | - | - |
| 12/27 | 750 | 770 | 750 | 760 | +2.7% | 74,900 | - | +4.83% | - | - |
| 12/26 | 740 | 750 | 730 | 740 | 0% | 37,400 | - | +2.49% | - | - |
| 12/25 | 730 | 740 | 720 | 740 | +2.78% | 26,400 | - | +2.78% | - | - |
| 12/21 | 730 | 740 | 720 | 720 | -2.7% | 15,900 | - | +0.28% | - | - |
| 12/20 | 730 | 740 | 730 | 740 | 0% | 17,800 | - | +3.5% | - | - |
| 12/19 | 730 | 740 | 720 | 740 | +2.78% | 43,000 | - | +3.79% | - | - |
| 12/18 | 720 | 730 | 720 | 720 | 0% | 26,600 | - | +1.41% | - | - |
| 12/17 | 720 | 740 | 720 | 720 | 0% | 17,700 | - | +1.98% | - | - |
| 12/14 | 720 | 730 | 710 | 720 | 0% | 41,700 | - | +2.42% | - | - |
| 12/13 | 740 | 740 | 720 | 720 | -1.37% | 16,200 | - | +2.71% | - | - |
| 12/12 | 730 | 740 | 730 | 730 | +1.39% | 12,800 | - | +4.43% | - | - |
| 12/11 | 730 | 730 | 720 | 720 | -1.37% | 10,200 | - | +3.45% | - | - |
| 12/10 | 750 | 750 | 720 | 730 | -2.67% | 61,900 | - | +5.34% | - | - |
| 12/07 | 760 | 760 | 740 | 750 | -1.32% | 24,700 | - | +8.7% | - | - |
| 12/06 | 750 | 760 | 740 | 760 | +1.33% | 51,000 | - | +10.79% | - | - |
| 12/05 | 730 | 750 | 720 | 750 | +2.74% | 85,500 | - | +10.13% | - | - |
| 12/04 | 710 | 740 | 710 | 730 | +2.82% | 63,100 | - | +7.99% | - | - |
| 12/03 | 720 | 720 | 710 | 710 | -1.39% | 8,000 | - | +5.5% | - | - |
| 11/30 | 710 | 720 | 710 | 720 | 0% | 9,800 | - | +7.46% | - | - |
| 11/29 | 700 | 720 | 700 | 720 | +2.86% | 26,100 | - | +7.95% | - | - |
| 11/28 | 720 | 720 | 700 | 700 | -1.41% | 12,200 | - | +5.42% | - | - |
| 11/27 | 700 | 720 | 690 | 710 | +2.9% | 69,500 | - | +7.25% | - | - |
| 11/26 | 700 | 700 | 690 | 690 | -1.43% | 25,900 | - | +4.7% | - | - |
| 11/22 | 690 | 700 | 690 | 700 | +2.94% | 24,100 | - | +6.54% | - | - |
| 11/21 | 690 | 700 | 680 | 680 | 0% | 24,600 | - | +3.82% | - | - |
| 11/20 | 700 | 700 | 680 | 680 | -1.45% | 23,500 | - | +4.13% | - | - |
| 11/19 | 690 | 690 | 680 | 690 | 0% | 21,700 | - | +6.15% | - | - |
| 11/16 | 680 | 690 | 660 | 690 | +4.55% | 45,100 | - | +6.65% | - | - |
| 11/15 | 680 | 680 | 660 | 660 | -2.94% | 27,300 | - | +2.48% | - | - |
| 11/14 | 670 | 680 | 660 | 680 | +3.03% | 34,800 | - | +5.92% | - | - |
| 11/13 | 700 | 710 | 660 | 660 | +6.45% | 213,000 | - | +3.29% | - | - |
| 11/12 | 650 | 650 | 620 | 620 | -6.06% | 34,800 | - | -2.67% | - | - |
| 11/09 | 670 | 670 | 640 | 660 | -1.49% | 54,600 | - | +3.61% | - | - |
| 11/08 | 650 | 680 | 650 | 670 | +1.52% | 73,300 | - | +5.35% | - | - |
| 11/07 | 650 | 670 | 650 | 660 | +1.54% | 28,600 | - | +4.1% | - | - |
| 11/06 | 660 | 660 | 640 | 650 | -1.52% | 9,400 | - | +2.85% | - | - |
| 11/05 | 650 | 660 | 640 | 660 | 0% | 6,500 | - | +4.76% | - | - |
| 11/02 | 640 | 660 | 640 | 660 | +3.13% | 22,900 | - | +4.93% | - | - |
| 11/01 | 640 | 640 | 630 | 640 | 0% | 6,500 | - | +1.91% | - | - |
| 10/31 | 630 | 650 | 630 | 640 | +1.59% | 9,900 | - | +1.91% | - | - |
| 10/30 | 640 | 650 | 630 | 630 | -1.56% | 12,200 | - | +0.48% | - | - |
