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, 株式併合 2→1 |
| 2017 | 10/1, 株式併合 2→1 |
| 2013 |
| 03/29 | 196 | 196 | 188 | 188 | -2.08% | 25,750 | 36億8092万 | -1.05% | 41.22 | 1.02 |
| 03/28 | 192 | 196 | 188 | 192 | -2.04% | 29,000 | 37億5923万 | +1.59% | 42.1 | 1.04 |
| 03/27 | 188 | 196 | 180 | 196 | +6.52% | 102,000 | 38億3755万 | +3.7% | 42.97 | 1.06 |
| 03/26 | 188 | 188 | 180 | 184 | -2.13% | 177,000 | 36億260万 | -2.65% | 40.34 | 1 |
| 03/25 | 192 | 192 | 188 | 188 | 0% | 46,750 | 36億8092万 | -0.53% | 41.22 | 1.02 |
| 03/22 | 192 | 196 | 188 | 188 | -2.08% | 53,250 | 36億8092万 | 0% | 41.22 | 1.02 |
| 03/21 | 196 | 196 | 192 | 192 | 0% | 72,000 | 37億5923万 | +2.13% | 42.1 | 1.04 |
| 03/19 | 192 | 200 | 192 | 192 | 0% | 57,000 | 34億1651万 | +2.13% | 38.26 | 0.95 |
| 03/18 | 196 | 196 | 188 | 192 | -2.04% | 53,500 | 34億1651万 | +1.59% | 38.26 | 0.95 |
| 03/15 | 200 | 200 | 192 | 196 | 0% | 97,000 | 34億8769万 | +3.7% | 39.05 | 0.96 |
| 03/14 | 192 | 200 | 192 | 196 | +4.26% | 122,500 | 34億8769万 | +3.16% | 39.05 | 0.96 |
| 03/13 | 192 | 192 | 188 | 188 | 0% | 38,000 | 33億4534万 | -1.05% | 37.46 | 0.93 |
| 03/12 | 204 | 204 | 188 | 188 | -6% | 239,750 | 33億4534万 | -1.57% | 37.46 | 0.93 |
| 03/11 | 188 | 200 | 188 | 200 | +6.38% | 130,250 | 35億5887万 | +4.71% | 39.85 | 0.98 |
| 03/08 | 184 | 188 | 184 | 188 | +2.17% | 55,750 | 33億4534万 | -1.57% | 37.46 | 0.93 |
| 03/07 | 188 | 188 | 184 | 184 | 0% | 32,500 | 32億7416万 | -4.17% | 36.66 | 0.91 |
| 03/06 | 184 | 188 | 184 | 184 | 0% | 31,750 | 32億7416万 | -4.66% | 36.66 | 0.91 |
| 03/05 | 192 | 192 | 184 | 184 | -4.17% | 155,000 | 32億7416万 | -4.66% | 36.66 | 0.91 |
| 03/04 | 196 | 200 | 188 | 192 | 0% | 160,750 | 34億1651万 | -1.03% | 38.26 | 0.95 |
| 03/01 | 196 | 200 | 192 | 192 | 0% | 178,750 | 34億1651万 | -1.54% | 38.26 | 0.95 |
| 02/28 | 188 | 192 | 188 | 192 | +4.35% | 75,000 | 34億1651万 | -1.54% | 38.26 | 0.95 |
| 02/27 | 192 | 192 | 184 | 184 | -2.13% | 37,500 | 32億7416万 | -6.12% | 36.66 | 0.91 |
| 02/26 | 184 | 192 | 184 | 188 | 0% | 46,750 | 33億4534万 | -4.08% | 37.46 | 0.93 |
| 02/25 | 188 | 192 | 184 | 188 | +2.17% | 27,500 | 33億4534万 | -4.08% | 37.46 | 0.93 |
| 02/22 | 184 | 188 | 180 | 184 | 0% | 25,250 | 32億7416万 | -6.12% | 36.66 | 0.91 |
| 02/21 | 188 | 188 | 184 | 184 | -2.13% | 13,000 | 32億7416万 | -6.6% | 36.66 | 0.91 |
| 02/20 | 192 | 196 | 184 | 188 | 0% | 151,500 | 33億4534万 | -5.05% | 37.46 | 0.93 |
| 02/19 | 184 | 192 | 184 | 188 | +4.44% | 84,750 | 33億4534万 | -5.05% | 37.46 | 0.93 |
| 02/18 | 176 | 184 | 176 | 180 | +4.65% | 64,000 | 32億298万 | -9.55% | 35.87 | 0.89 |
| 02/15 | 180 | 184 | 168 | 172 | -4.44% | 159,500 | 30億6063万 | -14% | 34.27 | 0.85 |
| 02/14 | 188 | 192 | 180 | 180 | -8.16% | 249,750 | 32億298万 | -10.45% | 35.87 | 0.89 |
| 02/13 | 208 | 208 | 196 | 196 | -7.55% | 235,750 | 34億8769万 | -2.49% | 39.05 | 0.96 |
| 02/12 | 212 | 212 | 204 | 212 | +1.92% | 127,750 | 37億7240万 | +6% | 42.24 | 1.04 |
| 02/08 | 208 | 212 | 208 | 208 | 0% | 132,500 | 37億122万 | +5.05% | 41.45 | 1.02 |
| 02/07 | 204 | 220 | 200 | 208 | +4% | 569,000 | 37億122万 | +5.58% | 41.45 | 1.02 |
| 02/06 | 204 | 208 | 200 | 200 | 0% | 65,250 | 35億5887万 | +2.04% | 39.85 | 0.98 |
| 02/05 | 204 | 204 | 200 | 200 | -1.96% | 109,250 | 35億5887万 | +3.09% | 39.85 | 0.98 |
| 02/04 | 204 | 208 | 204 | 204 | +2% | 63,250 | 36億3005万 | +6.25% | 40.65 | 1 |
| 02/01 | 204 | 208 | 200 | 200 | -1.96% | 322,500 | 35億5887万 | +5.26% | 39.85 | 0.98 |
| 01/31 | 208 | 212 | 204 | 204 | 0% | 255,750 | 36億3005万 | +8.51% | 40.65 | 1 |
| 01/30 | 204 | 208 | 200 | 204 | 0% | 92,000 | 36億3005万 | +9.68% | 40.65 | 1 |
| 01/29 | 212 | 212 | 196 | 204 | -1.92% | 427,000 | 36億3005万 | +10.87% | 40.65 | 1 |
| 01/28 | 208 | 224 | 204 | 208 | +1.96% | 751,250 | 37億122万 | +14.29% | 41.45 | 1.02 |
| 01/25 | 208 | 208 | 200 | 204 | 0% | 150,500 | 36億3005万 | +13.97% | 40.65 | 1 |
| 01/24 | 196 | 208 | 196 | 204 | +2% | 237,250 | 36億3005万 | +15.25% | 40.65 | 1 |
| 01/23 | 204 | 204 | 192 | 200 | -1.96% | 303,750 | 35億5887万 | +14.29% | 39.85 | 0.98 |
| 01/22 | 188 | 204 | 184 | 204 | +8.51% | 456,500 | 36億3005万 | +17.92% | 40.65 | 1 |
| 01/21 | 180 | 188 | 180 | 188 | 0% | 263,750 | 33億4534万 | +9.94% | 37.46 | 0.93 |
| 01/18 | 204 | 204 | 184 | 188 | -6% | 346,250 | 33億4534万 | +11.24% | 37.46 | 0.93 |
| 01/17 | 200 | 204 | 196 | 200 | 0% | 283,500 | 35億5887万 | +19.05% | 39.85 | 0.98 |
| 01/16 | 204 | 208 | 196 | 200 | 0% | 216,750 | 35億5887万 | +21.21% | 39.85 | 0.98 |
| 01/15 | 200 | 204 | 196 | 200 | +2.04% | 160,750 | 35億5887万 | +22.7% | 39.85 | 0.98 |
| 01/11 | 212 | 212 | 188 | 196 | -5.77% | 679,000 | 34億8769万 | +21.74% | 39.05 | 0.96 |
| 01/10 | 216 | 228 | 208 | 208 | +4% | 883,000 | 37億122万 | +30.82% | 41.45 | 1.02 |
| 01/09 | 176 | 204 | 172 | 200 | +11.11% | 427,250 | 35億5887万 | +28.21% | 39.85 | 0.98 |
| 01/08 | 176 | 180 | 172 | 180 | +2.27% | 105,500 | 32億298万 | +16.88% | 35.87 | 0.89 |
| 01/07 | 176 | 176 | 168 | 176 | +2.33% | 194,750 | 31億3180万 | +15.03% | 35.07 | 0.87 |
| 01/04 | 176 | 176 | 168 | 172 | +2.38% | 144,500 | 30億6063万 | +13.16% | 34.27 | 0.85 |
| 2012 |
| 12/28 | 180 | 180 | 168 | 168 | -4.55% | 224,750 | - | +11.26% | - | - |
| 12/27 | 176 | 180 | 168 | 176 | +4.76% | 279,500 | - | +17.33% | - | - |
| 12/26 | 160 | 172 | 156 | 168 | +7.69% | 282,000 | - | +13.51% | - | - |
| 12/25 | 148 | 160 | 148 | 156 | +5.41% | 184,250 | - | +6.12% | - | - |
| 12/21 | 152 | 160 | 148 | 148 | -2.63% | 238,750 | - | +0.68% | - | - |
| 12/20 | 148 | 152 | 148 | 152 | +2.7% | 27,500 | - | +4.11% | - | - |
| 12/19 | 152 | 152 | 148 | 148 | 0% | 254,750 | - | +1.37% | - | - |
| 12/18 | 144 | 152 | 144 | 148 | 0% | 109,000 | - | +2.07% | - | - |
| 12/17 | 152 | 152 | 148 | 148 | -2.63% | 29,750 | - | +2.07% | - | - |
| 12/14 | 144 | 152 | 144 | 152 | +5.56% | 91,000 | - | +4.83% | - | - |
| 12/13 | 148 | 152 | 144 | 144 | -2.7% | 87,000 | - | 0% | - | - |
| 12/12 | 152 | 152 | 144 | 148 | -2.63% | 59,750 | - | +2.78% | - | - |
| 12/11 | 152 | 152 | 148 | 152 | +2.7% | 35,750 | - | +5.56% | - | - |
| 12/10 | 152 | 152 | 148 | 148 | 0% | 29,000 | - | +2.78% | - | - |
| 12/07 | 152 | 152 | 148 | 148 | -2.63% | 53,750 | - | +2.78% | - | - |
| 12/06 | 148 | 152 | 144 | 152 | +2.7% | 23,000 | - | +5.56% | - | - |
| 12/05 | 148 | 148 | 144 | 148 | 0% | 18,750 | - | +3.5% | - | - |
| 12/04 | 148 | 148 | 144 | 148 | +2.78% | 61,250 | - | +3.5% | - | - |
| 12/03 | 144 | 152 | 144 | 144 | +2.86% | 64,000 | - | +0.7% | - | - |
| 11/30 | 144 | 144 | 140 | 140 | -2.78% | 12,500 | - | -2.1% | - | - |
| 11/29 | 144 | 148 | 140 | 144 | 0% | 69,250 | - | +0.7% | - | - |
| 11/28 | 148 | 148 | 144 | 144 | -2.7% | 32,500 | - | +0.7% | - | - |
| 11/27 | 148 | 148 | 144 | 148 | 0% | 14,250 | - | +3.5% | - | - |
| 11/26 | 152 | 152 | 144 | 148 | 0% | 27,500 | - | +4.23% | - | - |
| 11/22 | 144 | 148 | 144 | 148 | +5.71% | 12,500 | - | +4.23% | - | - |
| 11/21 | 144 | 148 | 140 | 140 | 0% | 35,750 | - | -1.41% | - | - |
| 11/20 | 148 | 148 | 140 | 140 | -2.78% | 14,250 | - | -1.41% | - | - |
| 11/19 | 140 | 148 | 140 | 144 | +2.86% | 31,250 | - | +2.13% | - | - |
| 11/16 | 144 | 144 | 140 | 140 | -2.78% | 18,750 | - | -0.71% | - | - |
| 11/15 | 140 | 144 | 136 | 144 | +2.86% | 22,000 | - | +2.86% | - | - |
| 11/14 | 136 | 140 | 136 | 140 | +2.94% | 4,000 | - | 0% | - | - |
| 11/13 | 140 | 144 | 136 | 136 | -2.86% | 11,500 | - | -2.86% | - | - |
| 11/12 | 140 | 140 | 140 | 140 | 0% | 18,250 | - | 0% | - | - |
| 11/09 | 140 | 140 | 136 | 140 | 0% | 63,250 | - | 0% | - | - |
| 11/08 | 144 | 144 | 140 | 140 | -2.78% | 31,500 | - | 0% | - | - |
| 11/07 | 144 | 144 | 140 | 144 | 0% | 36,000 | - | +3.6% | - | - |
| 11/06 | 144 | 152 | 144 | 144 | -2.7% | 147,250 | - | +3.6% | - | - |
| 11/05 | 144 | 148 | 144 | 148 | 0% | 14,000 | - | +6.47% | - | - |
| 11/02 | 144 | 148 | 144 | 148 | +2.78% | 16,250 | - | +7.25% | - | - |
| 11/01 | 140 | 148 | 140 | 144 | +2.86% | 13,500 | - | +4.35% | - | - |
| 10/31 | 140 | 144 | 140 | 140 | 0% | 10,500 | - | +1.45% | - | - |
| 10/30 | 140 | 148 | 136 | 140 | -2.78% | 107,500 | - | +1.45% | - | - |
