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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 682 | 697 | 667 | 695 | +0.72% | 47,000 | 69億6695万 | +0.29% | 17.81 | 2.29 |
| 03/28 | 689 | 691 | 684 | 690 | +0.36% | 16,200 | 69億1683万 | -0.43% | 17.68 | 2.28 |
| 03/27 | 712 | 712 | 680 | 688 | -2.27% | 32,600 | 68億9177万 | -0.65% | 17.62 | 2.27 |
| 03/26 | 701 | 714 | 701 | 704 | -0.07% | 30,600 | 70億5216万 | +1.66% | 18.03 | 2.32 |
| 03/25 | 715 | 715 | 700 | 704 | -0.35% | 19,400 | 70億5717万 | +2.18% | 18.04 | 2.32 |
| 03/22 | 700 | 709 | 698 | 707 | +1.95% | 24,000 | 70億8223万 | +2.99% | 18.11 | 2.33 |
| 03/21 | 692 | 694 | 688 | 693 | +0.29% | 42,800 | 69億255万 | +1.32% | 17.65 | 2.27 |
| 03/19 | 718 | 722 | 691 | 691 | -2.61% | 51,600 | 68億8263万 | +1.32% | 17.6 | 2.27 |
| 03/18 | 710 | 720 | 707 | 710 | -0.77% | 25,000 | 70億6690万 | +4.19% | 18.07 | 2.33 |
| 03/15 | 720 | 725 | 706 | 715 | +0.14% | 20,800 | 71億2168万 | +5.15% | 18.21 | 2.35 |
| 03/14 | 710 | 730 | 708 | 714 | +2% | 45,400 | 71億1172万 | +5.15% | 18.18 | 2.34 |
| 03/13 | 694 | 707 | 693 | 700 | +0.5% | 14,600 | 69億7228万 | +3.09% | 17.83 | 2.3 |
| 03/12 | 690 | 710 | 688 | 697 | +1.02% | 33,200 | 69億3741万 | +2.58% | 17.74 | 2.29 |
| 03/11 | 712 | 713 | 685 | 690 | -1.5% | 51,600 | 68億6769万 | +1.25% | 17.56 | 2.26 |
| 03/08 | 731 | 748 | 700 | 700 | -3.51% | 78,000 | 69億7228万 | +2.49% | 17.83 | 2.3 |
| 03/07 | 751 | 753 | 726 | 726 | +0.55% | 123,600 | 72億2627万 | +5.45% | 18.48 | 2.38 |
| 03/06 | 718 | 734 | 718 | 722 | +1.33% | 77,800 | 71億8642万 | +4.11% | 18.37 | 2.37 |
| 03/05 | 686 | 716 | 686 | 712 | +4.55% | 75,600 | 70億9180万 | +2.01% | 18.13 | 2.34 |
| 03/04 | 668 | 687 | 665 | 681 | +1.95% | 45,400 | 67億8303万 | -3.13% | 17.34 | 2.23 |
| 03/01 | 660 | 670 | 660 | 668 | +1.21% | 16,000 | 66億5354万 | -5.78% | 17.01 | 2.19 |
| 02/28 | 676 | 676 | 659 | 660 | -1.49% | 38,000 | 65億7386万 | -7.69% | 16.81 | 2.17 |
| 02/27 | 669 | 682 | 669 | 670 | +0.3% | 37,800 | 66億7346万 | -7.07% | 17.06 | 2.2 |
| 02/26 | 645 | 687 | 644 | 668 | +1.67% | 155,800 | 66億5354万 | -8.12% | 17.01 | 2.19 |
| 02/25 | 676 | 676 | 657 | 657 | -0.83% | 71,200 | 65億4398万 | -10.37% | 16.73 | 2.16 |
| 02/22 | 683 | 683 | 653 | 663 | -3.92% | 65,400 | 65億9876万 | -10.35% | 16.87 | 2.17 |
| 02/21 | 686 | 700 | 683 | 690 | +1.32% | 38,800 | 68億6769万 | -7.45% | 17.56 | 2.26 |
| 02/20 | 669 | 695 | 664 | 681 | +1.04% | 55,000 | 67億7805万 | -9.15% | 17.33 | 2.23 |
| 02/19 | 646 | 675 | 646 | 674 | +4.5% | 26,600 | 67億832万 | -10.79% | 17.15 | 2.21 |
| 02/18 | 629 | 645 | 626 | 645 | +2.46% | 19,200 | 64億1947万 | -15.2% | 16.41 | 2.11 |
| 02/15 | 654 | 654 | 606 | 629 | -4.55% | 66,000 | 62億6509万 | -17.89% | 16.02 | 2.06 |
| 02/14 | 629 | 668 | 629 | 659 | +5.44% | 66,400 | 65億6390万 | -14.86% | 16.78 | 2.16 |
| 02/13 | 665 | 665 | 618 | 625 | -6.09% | 92,400 | 62億2525万 | -19.97% | 15.92 | 2.05 |
| 02/12 | 690 | 693 | 662 | 666 | -2.49% | 44,800 | 66億2864万 | -15.65% | 16.95 | 2.18 |
| 02/08 | 691 | 691 | 681 | 683 | -2.08% | 41,000 | 67億9797万 | -13.93% | 17.38 | 2.24 |
| 02/07 | 705 | 717 | 697 | 697 | -2.24% | 48,600 | 69億4239万 | -12.44% | 17.75 | 2.29 |
| 02/06 | 701 | 719 | 691 | 713 | +0.56% | 89,600 | 71億176万 | -10.65% | 18.16 | 2.34 |
| 02/05 | 738 | 738 | 702 | 709 | -4.58% | 107,400 | 70億6192万 | -11.38% | 18.05 | 2.33 |
| 02/04 | 745 | 758 | 736 | 743 | -0.2% | 120,600 | 74億57万 | -7.36% | 18.92 | 2.44 |
| 02/01 | 750 | 771 | 734 | 745 | -9.48% | 330,800 | 74億1551万 | -7.29% | 18.96 | 2.44 |
| 01/31 | 843 | 849 | 808 | 823 | -2.26% | 45,600 | 81億9242万 | +2.3% | 20.95 | 2.7 |
| 01/30 | 845 | 854 | 840 | 842 | -0.12% | 40,000 | 83億8167万 | +4.79% | 21.43 | 2.76 |
| 01/29 | 860 | 860 | 843 | 843 | -1.63% | 37,600 | 83億9163万 | +4.92% | 21.45 | 2.76 |
| 01/28 | 845 | 861 | 842 | 857 | +2.82% | 88,400 | 85億3108万 | +6.4% | 21.81 | 2.81 |
| 01/25 | 818 | 845 | 818 | 833 | +1.9% | 81,600 | 82億9701万 | +3.48% | 21.21 | 2.73 |
| 01/24 | 815 | 818 | 806 | 818 | +1.24% | 28,200 | 81億4262万 | +1.43% | 20.82 | 2.68 |
| 01/23 | 812 | 820 | 806 | 808 | +0.12% | 31,600 | 80億4302万 | -0.06% | 20.56 | 2.65 |
| 01/22 | 817 | 821 | 806 | 807 | -1.53% | 20,800 | 80億3306万 | -0.43% | 20.54 | 2.65 |
| 01/21 | 825 | 825 | 817 | 819 | +0.99% | 27,200 | 81億5756万 | +0.74% | 20.86 | 2.69 |
| 01/18 | 805 | 819 | 804 | 811 | +1.38% | 17,400 | 80億7788万 | -0.37% | 20.65 | 2.66 |
| 01/17 | 800 | 820 | 795 | 800 | -0.93% | 49,200 | 79億6832万 | -1.96% | 20.37 | 2.62 |
| 01/16 | 821 | 831 | 801 | 808 | -1.58% | 44,800 | 80億4302万 | -1.4% | 20.56 | 2.65 |
| 01/15 | 793 | 832 | 793 | 821 | +2.31% | 39,600 | 81億7250万 | -0.3% | 20.89 | 2.69 |
| 01/11 | 801 | 805 | 790 | 802 | 0% | 36,800 | 79億8824万 | -3.02% | 20.42 | 2.63 |
| 01/10 | 820 | 820 | 801 | 802 | -2.14% | 41,200 | 79億8824万 | -3.37% | 20.42 | 2.63 |
| 01/09 | 833 | 840 | 800 | 820 | -0.67% | 39,400 | 81億6254万 | -1.62% | 20.87 | 2.69 |
| 01/08 | 835 | 842 | 818 | 825 | -0.6% | 84,600 | 82億1733万 | -1.32% | 21.01 | 2.71 |
| 01/07 | 801 | 837 | 788 | 830 | +8.43% | 118,200 | 82億6713万 | -0.84% | 21.14 | 2.72 |
| 01/04 | 753 | 768 | 750 | 766 | +1.86% | 48,400 | 76億2468万 | -8.76% | 19.49 | 2.51 |
| 2012 |
| 12/28 | 755 | 760 | 751 | 752 | -0.99% | 33,200 | - | -11.07% | - | - |
| 12/27 | 765 | 765 | 751 | 759 | +0.13% | 46,000 | - | -10.92% | - | - |
| 12/26 | 758 | 773 | 750 | 758 | +0.2% | 30,000 | - | -11.86% | - | - |
| 12/25 | 777 | 783 | 752 | 757 | -1.11% | 98,400 | - | -12.44% | - | - |
| 12/21 | 806 | 808 | 748 | 765 | -2.67% | 146,800 | 76億1175万 | -11.97% | 19.46 | 2.51 |
| 12/20 | 790 | 814 | 786 | 786 | 0% | 70,600 | - | -10.17% | - | - |
| 12/19 | 863 | 863 | 786 | 786 | -8.34% | 190,000 | - | -10.58% | - | - |
| 12/18 | 870 | 881 | 851 | 858 | -2.83% | 66,000 | - | -2.89% | - | - |
| 12/17 | 880 | 894 | 865 | 883 | +3.64% | 85,600 | - | -0.62% | - | - |
| 12/14 | 857 | 858 | 846 | 852 | 0% | 29,800 | - | -4.43% | - | - |
| 12/13 | 855 | 870 | 844 | 852 | -2.69% | 107,600 | - | -5.07% | - | - |
| 12/12 | 875 | 887 | 869 | 875 | +0.86% | 25,400 | - | -2.99% | - | - |
| 12/11 | 870 | 893 | 867 | 868 | +0.23% | 36,400 | - | -4.36% | - | - |
| 12/10 | 854 | 873 | 854 | 866 | +2.12% | 25,000 | - | -5.2% | - | - |
| 12/07 | 866 | 879 | 848 | 848 | -1.91% | 104,800 | - | -7.58% | - | - |
| 12/06 | 892 | 904 | 862 | 864 | -2.21% | 87,200 | - | -5.88% | - | - |
| 12/05 | 909 | 909 | 874 | 884 | -2.86% | 58,400 | - | -3.65% | - | - |
| 12/04 | 911 | 916 | 889 | 910 | -0.44% | 51,200 | - | -0.38% | - | - |
| 12/03 | 906 | 925 | 896 | 914 | +3.1% | 66,400 | - | +0.38% | - | - |
| 11/30 | 891 | 892 | 877 | 886 | +1.96% | 24,000 | - | -2.42% | - | - |
| 11/29 | 900 | 922 | 869 | 869 | -2.63% | 76,200 | - | -3.98% | - | - |
| 11/28 | 875 | 898 | 868 | 893 | +3.66% | 44,000 | - | -1.16% | - | - |
| 11/27 | 861 | 874 | 858 | 861 | -1.32% | 53,400 | - | -4.23% | - | - |
| 11/26 | 919 | 923 | 867 | 873 | -3.32% | 59,200 | - | -2.73% | - | - |
| 11/22 | 940 | 945 | 880 | 903 | -2.96% | 97,600 | - | +0.95% | - | - |
| 11/21 | 950 | 950 | 911 | 930 | -2.87% | 129,000 | - | +4.73% | - | - |
| 11/20 | 869 | 971 | 869 | 958 | +11.4% | 216,800 | - | +8.81% | - | - |
| 11/19 | 894 | 896 | 856 | 860 | -3.7% | 62,800 | - | -1.55% | - | - |
| 11/16 | 925 | 925 | 889 | 893 | -1.38% | 60,200 | - | +2.82% | - | - |
| 11/15 | 873 | 933 | 862 | 905 | +1.69% | 108,800 | - | +4.87% | - | - |
| 11/14 | 913 | 926 | 883 | 890 | -1.11% | 61,000 | - | +3.85% | - | - |
| 11/13 | 953 | 953 | 870 | 900 | -7.46% | 183,600 | - | +5.88% | - | - |
| 11/12 | 980 | 1,018 | 950 | 973 | +1.3% | 149,600 | - | +15.36% | - | - |
| 11/09 | 958 | 985 | 893 | 960 | -2.83% | 196,800 | - | +15.25% | - | - |
| 11/08 | 977 | 999 | 928 | 988 | +0.36% | 102,800 | - | +20.05% | - | - |
| 11/07 | 1,000 | 1,035 | 976 | 985 | -0.81% | 85,400 | - | +21.24% | - | - |
| 11/06 | 1,010 | 1,015 | 986 | 993 | -4.11% | 130,600 | - | +24.06% | - | - |
| 11/05 | 1,000 | 1,043 | 993 | 1,035 | +7.81% | 324,600 | - | +31.51% | - | - |
| 11/02 | 871 | 975 | 871 | 960 | +10.92% | 296,400 | - | +24.51% | - | - |
| 11/01 | 835 | 870 | 819 | 866 | +2.73% | 108,000 | - | +14.03% | - | - |
| 10/31 | 796 | 850 | 795 | 843 | +6.65% | 101,600 | - | +12.33% | - | - |
| 10/30 | 816 | 824 | 768 | 790 | -5.33% | 138,800 | - | +6.33% | - | - |
