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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 570 | 570 | 550 | 560 | +1.82% | 11,000 | 84億8129万 | -5.08% | 11.04 | 4.01 |
| 03/28 | 580 | 580 | 550 | 550 | -5.17% | 22,300 | 83億2984万 | -6.62% | 10.84 | 3.94 |
| 03/27 | 570 | 580 | 560 | 580 | +3.57% | 15,500 | 87億8420万 | -1.53% | 11.44 | 4.15 |
| 03/26 | 540 | 560 | 540 | 560 | +3.7% | 27,400 | 84億8129万 | -4.6% | 11.04 | 4.01 |
| 03/25 | 580 | 580 | 540 | 540 | -6.9% | 94,700 | 81億7839万 | -7.69% | 10.65 | 3.87 |
| 03/22 | 590 | 590 | 570 | 580 | 0% | 14,900 | 87億8420万 | -0.51% | 11.44 | 4.15 |
| 03/21 | 580 | 590 | 570 | 580 | -1.69% | 72,400 | 87億8420万 | 0% | 11.44 | 4.15 |
| 03/19 | 610 | 610 | 580 | 590 | -3.28% | 94,700 | 89億3565万 | +2.08% | 11.63 | 4.22 |
| 03/18 | 620 | 620 | 600 | 610 | -6.15% | 81,900 | 92億3855万 | +6.09% | 12.03 | 4.37 |
| 03/15 | 650 | 660 | 630 | 650 | -1.52% | 54,400 | 98億4436万 | +13.64% | 12.82 | 4.65 |
| 03/14 | 610 | 660 | 590 | 660 | +8.2% | 192,100 | 99億9581万 | +16.61% | 13.01 | 4.73 |
| 03/13 | 630 | 630 | 590 | 610 | -6.15% | 127,300 | 92億3855万 | +9.12% | 12.03 | 4.37 |
| 03/12 | 640 | 660 | 630 | 650 | -1.52% | 120,500 | 98億4436万 | +17.54% | 12.82 | 4.65 |
| 03/11 | 640 | 660 | 630 | 660 | +3.13% | 189,600 | 99億9581万 | +21.1% | 13.01 | 4.73 |
| 03/08 | 600 | 640 | 600 | 640 | +6.67% | 198,800 | 96億9291万 | +19.4% | 12.62 | 4.58 |
| 03/07 | 590 | 610 | 590 | 600 | +1.69% | 47,100 | 90億8710万 | +13.64% | 11.83 | 4.3 |
| 03/06 | 600 | 600 | 590 | 590 | -1.67% | 25,900 | 89億3565万 | +13.03% | 11.63 | 4.22 |
| 03/05 | 610 | 620 | 580 | 600 | -3.23% | 78,300 | 90億8710万 | +16.28% | 11.83 | 4.3 |
| 03/04 | 590 | 620 | 580 | 620 | +5.08% | 126,300 | 93億9000万 | +21.57% | 12.22 | 4.44 |
| 03/01 | 560 | 610 | 560 | 590 | +7.27% | 120,700 | 89億3565万 | +17.53% | 11.63 | 4.22 |
| 02/28 | 540 | 570 | 540 | 550 | 0% | 63,700 | 83億2984万 | +10.89% | 10.84 | 3.94 |
| 02/27 | 540 | 550 | 530 | 550 | +5.77% | 14,900 | 83億2984万 | +11.79% | 10.84 | 3.94 |
| 02/26 | 530 | 550 | 520 | 520 | -5.45% | 29,800 | 78億7549万 | +6.56% | 10.25 | 3.72 |
| 02/25 | 540 | 560 | 540 | 550 | 0% | 33,200 | 83億2984万 | +13.64% | 10.84 | 3.94 |
| 02/22 | 550 | 550 | 540 | 550 | 0% | 9,100 | 83億2984万 | +14.58% | 10.84 | 3.94 |
| 02/21 | 540 | 550 | 530 | 550 | 0% | 24,000 | 83億2984万 | +15.55% | 10.84 | 3.94 |
| 02/20 | 510 | 550 | 510 | 550 | +5.77% | 45,700 | 83億2984万 | +16.53% | 10.84 | 3.94 |
| 02/19 | 510 | 520 | 500 | 520 | +1.96% | 4,000 | 78億7549万 | +11.11% | 10.25 | 3.72 |
| 02/18 | 500 | 510 | 490 | 510 | +4.08% | 11,000 | 77億2403万 | +9.68% | 10.06 | 3.65 |
| 02/15 | 490 | 510 | 480 | 490 | -2% | 19,500 | 74億2113万 | +6.06% | 9.66 | 3.51 |
| 02/14 | 500 | 510 | 480 | 500 | -5.66% | 51,100 | 75億7258万 | +8.7% | 9.86 | 3.58 |
| 02/13 | 520 | 530 | 510 | 530 | +1.92% | 21,600 | 80億2694万 | +15.97% | 10.45 | 3.79 |
| 02/12 | 530 | 530 | 500 | 520 | -1.89% | 49,900 | 78億7549万 | +14.79% | 10.25 | 3.72 |
| 02/08 | 530 | 540 | 520 | 530 | +1.92% | 41,400 | 80億2694万 | +18.04% | 10.45 | 3.79 |
| 02/07 | 490 | 520 | 490 | 520 | +8.33% | 55,300 | 78億7549万 | +16.59% | 10.25 | 3.72 |
| 02/06 | 470 | 490 | 470 | 480 | +4.35% | 47,200 | 72億6968万 | +8.35% | 9.46 | 3.44 |
| 02/05 | 450 | 470 | 450 | 460 | +2.22% | 48,100 | 69億6678万 | +4.07% | 9.07 | 3.29 |
| 02/04 | 440 | 450 | 440 | 450 | +2.27% | 5,500 | 68億1532万 | +2.27% | 8.87 | 3.22 |
| 02/01 | 440 | 440 | 430 | 440 | 0% | 5,700 | 66億6387万 | 0% | 8.68 | 3.15 |
| 01/31 | 440 | 450 | 440 | 440 | 0% | 20,000 | 66億6387万 | +0.23% | 8.68 | 3.15 |
| 01/30 | 450 | 450 | 440 | 440 | 0% | 10,200 | 66億6387万 | +0.46% | 8.68 | 3.15 |
| 01/29 | 450 | 450 | 440 | 440 | 0% | 12,900 | 66億6387万 | +0.46% | 8.68 | 3.15 |
| 01/28 | 450 | 450 | 440 | 440 | 0% | 5,900 | 66億6387万 | +0.46% | 8.68 | 3.15 |
| 01/25 | 450 | 450 | 440 | 440 | 0% | 17,000 | 66億6387万 | +0.46% | 8.68 | 3.15 |
| 01/24 | 450 | 450 | 440 | 440 | 0% | 6,400 | 66億6387万 | +0.69% | 8.68 | 3.15 |
| 01/23 | 450 | 450 | 440 | 440 | 0% | 2,200 | 66億6387万 | +0.92% | 8.68 | 3.15 |
| 01/22 | 440 | 460 | 440 | 440 | 0% | 16,100 | 66億6387万 | +0.92% | 8.68 | 3.15 |
| 01/21 | 450 | 450 | 440 | 440 | -2.22% | 11,500 | 66億6387万 | +0.92% | 8.68 | 3.15 |
| 01/18 | 450 | 460 | 450 | 450 | 0% | 3,900 | 68億1532万 | +3.45% | 8.87 | 3.22 |
| 01/17 | 450 | 460 | 450 | 450 | 0% | 10,000 | 68億1532万 | +3.69% | 8.87 | 3.22 |
| 01/16 | 460 | 490 | 450 | 450 | 0% | 38,800 | 68億1532万 | +3.93% | 8.87 | 3.22 |
| 01/15 | 450 | 450 | 450 | 450 | +2.27% | 5,300 | 68億1532万 | +3.93% | 8.87 | 3.22 |
| 01/11 | 440 | 450 | 440 | 440 | 0% | 7,400 | 66億6387万 | +1.85% | 8.68 | 3.15 |
| 01/10 | 430 | 450 | 430 | 440 | +2.33% | 21,400 | 66億6387万 | +1.85% | 8.68 | 3.15 |
| 01/09 | 430 | 430 | 420 | 430 | 0% | 2,400 | 65億1242万 | -0.46% | 8.48 | 3.08 |
| 01/08 | 420 | 430 | 420 | 430 | +2.38% | 8,100 | 65億1242万 | -0.69% | 8.48 | 3.08 |
| 01/07 | 430 | 430 | 420 | 420 | -2.33% | 5,000 | 63億6097万 | -3% | 8.28 | 3.01 |
| 01/04 | 430 | 440 | 410 | 430 | -2.27% | 33,200 | 65億1242万 | -0.69% | 8.48 | 3.08 |
| 2012 |
| 12/28 | 450 | 450 | 440 | 440 | -2.22% | 18,400 | - | +1.62% | - | - |
| 12/27 | 440 | 460 | 440 | 450 | 0% | 31,000 | - | +4.17% | - | - |
| 12/26 | 440 | 450 | 430 | 450 | +4.65% | 10,000 | - | +4.65% | - | - |
| 12/25 | 430 | 430 | 430 | 430 | 0% | 14,300 | - | +0.47% | - | - |
| 12/21 | 430 | 440 | 420 | 430 | 0% | 11,100 | - | +0.7% | - | - |
| 12/20 | 420 | 440 | 420 | 430 | +2.38% | 17,500 | - | +0.94% | - | - |
| 12/19 | 430 | 430 | 420 | 420 | -2.33% | 9,300 | - | -1.18% | - | - |
| 12/18 | 430 | 440 | 420 | 430 | 0% | 6,000 | - | +1.18% | - | - |
| 12/17 | 420 | 430 | 420 | 430 | -2.27% | 7,600 | - | +1.18% | - | - |
| 12/14 | 420 | 440 | 420 | 440 | +4.76% | 9,900 | - | +3.29% | - | - |
| 12/13 | 430 | 430 | 420 | 420 | -2.33% | 8,100 | - | -1.18% | - | - |
| 12/12 | 430 | 430 | 430 | 430 | -2.27% | 2,000 | - | +1.42% | - | - |
| 12/11 | 420 | 440 | 420 | 440 | +4.76% | 7,400 | - | +3.77% | - | - |
| 12/10 | 430 | 430 | 420 | 420 | 0% | 4,700 | - | -0.47% | - | - |
| 12/07 | 430 | 440 | 420 | 420 | -2.33% | 15,600 | - | -0.47% | - | - |
| 12/06 | 430 | 430 | 420 | 430 | 0% | 13,600 | - | +1.9% | - | - |
| 12/05 | 440 | 440 | 420 | 430 | -2.27% | 14,000 | - | +2.38% | - | - |
| 12/04 | 430 | 440 | 420 | 440 | 0% | 6,800 | - | +5.01% | - | - |
| 12/03 | 430 | 440 | 430 | 440 | +4.76% | 1,900 | - | +5.52% | - | - |
| 11/30 | 450 | 450 | 420 | 420 | -4.55% | 6,900 | - | +1.2% | - | - |
| 11/29 | 460 | 460 | 410 | 440 | -4.35% | 35,200 | - | +6.28% | - | - |
| 11/28 | 430 | 460 | 430 | 460 | +4.55% | 14,600 | - | +11.38% | - | - |
| 11/27 | 440 | 440 | 440 | 440 | +4.76% | 1,600 | - | +7.06% | - | - |
| 11/26 | 430 | 440 | 420 | 420 | 0% | 800 | - | +2.44% | - | - |
| 11/22 | 420 | 420 | 420 | 420 | 0% | 4,300 | - | +2.44% | - | - |
| 11/21 | 410 | 420 | 410 | 420 | +5% | 16,100 | - | +2.69% | - | - |
| 11/20 | 410 | 410 | 400 | 400 | -2.44% | 4,100 | - | -2.2% | - | - |
| 11/19 | 410 | 410 | 410 | 410 | +2.5% | 2,400 | - | 0% | - | - |
| 11/16 | 400 | 400 | 400 | 400 | 0% | 4,400 | - | -2.44% | - | - |
| 11/15 | 400 | 410 | 390 | 400 | 0% | 9,100 | - | -2.44% | - | - |
| 11/14 | 420 | 420 | 400 | 400 | -4.76% | 14,700 | - | -2.44% | - | - |
| 11/13 | 430 | 440 | 420 | 420 | -4.55% | 21,700 | - | +2.69% | - | - |
| 11/12 | 440 | 440 | 430 | 440 | 0% | 8,100 | - | +8.11% | - | - |
| 11/09 | 420 | 440 | 420 | 440 | +4.76% | 5,700 | - | +8.91% | - | - |
| 11/08 | 410 | 420 | 410 | 420 | +2.44% | 300 | - | +5% | - | - |
| 11/07 | 410 | 410 | 410 | 410 | 0% | 1,400 | - | +3.02% | - | - |
| 11/06 | 410 | 410 | 410 | 410 | 0% | 2,500 | - | +3.8% | - | - |
| 11/05 | 410 | 410 | 410 | 410 | 0% | 3,900 | - | +4.33% | - | - |
| 11/02 | 420 | 420 | 410 | 410 | 0% | 6,800 | - | +4.86% | - | - |
| 11/01 | 390 | 410 | 390 | 410 | +2.5% | 1,300 | - | +5.4% | - | - |
| 10/31 | 400 | 410 | 400 | 400 | +2.56% | 9,000 | - | +3.09% | - | - |
| 10/30 | 390 | 400 | 380 | 390 | 0% | 2,900 | - | +1.04% | - | - |
