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 |
|---|
| 2021 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 720 | 720 | 680 | 710 | -1.39% | 56,000 | 47億5700万 | +3.2% | 25.24 | 1.19 |
| 03/28 | 740 | 750 | 710 | 720 | 0% | 70,400 | 48億2400万 | +5.26% | 25.59 | 1.21 |
| 03/27 | 710 | 750 | 690 | 720 | +1.41% | 59,800 | 48億2400万 | +5.88% | 25.59 | 1.21 |
| 03/26 | 710 | 720 | 700 | 710 | 0% | 38,000 | 47億5700万 | +5.03% | 25.24 | 1.19 |
| 03/25 | 690 | 710 | 680 | 710 | -4.05% | 123,500 | 47億5700万 | +5.81% | 25.24 | 1.19 |
| 03/22 | 750 | 750 | 730 | 740 | -1.33% | 45,100 | 49億5800万 | +11.28% | 26.3 | 1.24 |
| 03/21 | 730 | 750 | 730 | 750 | +2.74% | 88,100 | 50億2500万 | +13.64% | 26.66 | 1.26 |
| 03/19 | 750 | 760 | 720 | 730 | -2.67% | 80,000 | 48億9100万 | +11.45% | 25.95 | 1.22 |
| 03/18 | 750 | 770 | 740 | 750 | +1.35% | 111,500 | 50億2500万 | +14.85% | 26.66 | 1.26 |
| 03/15 | 790 | 810 | 730 | 740 | -6.33% | 379,700 | 49億5800万 | +13.85% | 26.3 | 1.24 |
| 03/14 | 720 | 840 | 710 | 790 | +9.72% | 699,000 | 52億9300万 | +21.91% | 28.08 | 1.32 |
| 03/13 | 690 | 720 | 690 | 720 | +2.86% | 127,400 | 48億2400万 | +11.8% | 25.59 | 1.21 |
| 03/12 | 750 | 780 | 680 | 700 | 0% | 306,100 | 46億9000万 | +8.86% | 24.88 | 1.17 |
| 03/11 | 660 | 700 | 660 | 700 | +7.69% | 203,600 | 46億9000万 | +8.86% | 24.88 | 1.17 |
| 03/08 | 660 | 670 | 650 | 650 | 0% | 32,300 | 43億5500万 | +1.25% | 23.1 | 1.09 |
| 03/07 | 670 | 680 | 650 | 650 | -2.99% | 40,400 | 43億5500万 | +0.93% | 23.1 | 1.09 |
| 03/06 | 660 | 680 | 660 | 670 | 0% | 38,000 | 44億8900万 | +3.72% | 23.81 | 1.12 |
| 03/05 | 670 | 690 | 660 | 670 | +1.52% | 79,600 | 44億8900万 | +3.72% | 23.81 | 1.12 |
| 03/04 | 630 | 680 | 630 | 660 | +4.76% | 99,300 | 44億2200万 | +2.01% | 23.46 | 1.1 |
| 03/01 | 610 | 630 | 610 | 630 | +1.61% | 47,700 | 42億2100万 | -2.78% | 22.39 | 1.05 |
| 02/28 | 620 | 630 | 610 | 620 | 0% | 17,800 | 41億5400万 | -4.76% | 22.04 | 1.04 |
| 02/27 | 610 | 620 | 600 | 620 | +3.33% | 13,100 | 41億5400万 | -5.05% | 22.04 | 1.04 |
| 02/26 | 610 | 620 | 600 | 600 | -3.23% | 28,200 | 40億2000万 | -8.68% | 21.33 | 1 |
| 02/25 | 630 | 630 | 610 | 620 | -1.59% | 23,700 | 41億5400万 | -5.78% | 22.04 | 1.04 |
| 02/22 | 590 | 630 | 580 | 630 | +5% | 34,500 | 42億2100万 | -4.26% | 22.39 | 1.05 |
| 02/21 | 610 | 620 | 600 | 600 | -3.23% | 8,400 | 40億2000万 | -8.95% | 21.33 | 1 |
| 02/20 | 620 | 620 | 600 | 620 | 0% | 17,700 | 41億5400万 | -6.34% | 22.04 | 1.04 |
| 02/19 | 580 | 620 | 580 | 620 | +6.9% | 34,900 | 41億5400万 | -6.91% | 22.04 | 1.04 |
| 02/18 | 560 | 590 | 540 | 580 | +1.75% | 74,600 | 38億8600万 | -13.17% | 20.62 | 0.97 |
| 02/15 | 600 | 600 | 540 | 570 | -5% | 124,500 | 38億1900万 | -15.18% | 20.26 | 0.95 |
| 02/14 | 600 | 630 | 580 | 600 | -4.76% | 60,700 | 40億2000万 | -10.98% | 21.33 | 1 |
| 02/13 | 660 | 670 | 580 | 630 | -7.35% | 181,700 | 42億2100万 | -6.39% | 22.39 | 1.05 |
| 02/12 | 680 | 700 | 670 | 680 | 0% | 91,400 | 45億5600万 | +1.34% | 24.17 | 1.14 |
| 02/08 | 690 | 690 | 660 | 680 | 0% | 65,100 | 45億5600万 | +2.41% | 24.17 | 1.14 |
| 02/07 | 680 | 690 | 680 | 680 | -1.45% | 73,900 | 45億5600万 | +3.66% | 24.17 | 1.14 |
| 02/06 | 700 | 710 | 680 | 690 | -1.43% | 82,200 | 46億2300万 | +6.48% | 24.53 | 1.16 |
| 02/05 | 700 | 710 | 690 | 700 | -1.41% | 106,300 | 46億9000万 | +9.55% | 24.88 | 1.17 |
| 02/04 | 690 | 710 | 690 | 710 | +4.41% | 136,800 | 47億5700万 | +12.88% | 25.24 | 1.19 |
| 02/01 | 690 | 690 | 680 | 680 | 0% | 29,000 | 45億5600万 | +10.03% | 24.17 | 1.14 |
| 01/31 | 700 | 700 | 670 | 680 | -2.86% | 67,100 | 45億5600万 | +11.48% | 24.17 | 1.14 |
| 01/30 | 680 | 700 | 670 | 700 | +1.45% | 43,800 | 46億9000万 | +16.47% | 24.88 | 1.17 |
| 01/29 | 700 | 700 | 680 | 690 | 0% | 58,400 | 46億2300万 | +16.75% | 24.53 | 1.16 |
| 01/28 | 700 | 710 | 680 | 690 | 0% | 133,800 | 46億2300万 | +18.76% | 24.53 | 1.16 |
| 01/25 | 680 | 690 | 670 | 690 | 0% | 55,000 | 46億2300万 | +20.84% | 24.53 | 1.16 |
| 01/24 | 670 | 690 | 670 | 690 | +1.47% | 37,800 | 46億2300万 | +22.99% | 24.53 | 1.16 |
| 01/23 | 680 | 700 | 670 | 680 | -4.23% | 126,700 | 45億5600万 | +23.41% | 24.17 | 1.14 |
| 01/22 | 650 | 710 | 640 | 710 | +12.7% | 104,500 | 47億5700万 | +31.48% | 25.24 | 1.19 |
| 01/21 | 630 | 640 | 620 | 630 | 0% | 53,600 | 42億2100万 | +19.09% | 22.39 | 1.05 |
| 01/18 | 640 | 660 | 600 | 630 | -1.56% | 167,700 | 42億2100万 | +20.92% | 22.39 | 1.05 |
| 01/17 | 690 | 690 | 620 | 640 | -7.25% | 178,900 | 42億8800万 | +24.76% | 22.75 | 1.07 |
| 01/16 | 690 | 690 | 680 | 690 | -1.43% | 62,700 | 46億2300万 | +36.9% | 24.53 | 1.16 |
| 01/15 | 670 | 700 | 650 | 700 | +4.48% | 141,900 | 46億9000万 | +42.28% | 24.88 | 1.17 |
| 01/11 | 690 | 700 | 640 | 670 | -4.29% | 160,400 | 44億8900万 | +39.58% | 23.81 | 1.12 |
| 01/10 | 620 | 740 | 620 | 700 | +16.67% | 424,000 | 46億9000万 | +49.25% | 24.88 | 1.17 |
| 01/09 | 580 | 610 | 570 | 600 | +3.45% | 146,700 | 40億2000万 | +31.58% | 21.33 | 1 |
| 01/08 | 590 | 600 | 560 | 580 | 0% | 127,000 | 38億8600万 | +29.46% | 20.62 | 0.97 |
| 01/07 | 550 | 620 | 540 | 580 | +11.54% | 453,400 | 38億8600万 | +31.82% | 20.62 | 0.97 |
| 01/04 | 490 | 520 | 490 | 520 | +8.33% | 263,300 | 34億8400万 | +20.37% | 18.48 | 0.87 |
| 2012 |
| 12/28 | 480 | 500 | 470 | 480 | +2.13% | 102,000 | - | +12.41% | - | - |
| 12/27 | 470 | 480 | 460 | 470 | 0% | 60,600 | - | +11.11% | - | - |
| 12/26 | 450 | 470 | 440 | 470 | +6.82% | 71,000 | - | +11.9% | - | - |
| 12/25 | 450 | 460 | 420 | 440 | -2.22% | 129,500 | - | +5.52% | - | - |
| 12/21 | 460 | 470 | 450 | 450 | -2.17% | 73,400 | - | +8.43% | - | - |
| 12/20 | 460 | 470 | 450 | 460 | 0% | 57,200 | - | +11.38% | - | - |
| 12/19 | 460 | 470 | 450 | 460 | 0% | 106,900 | - | +12.2% | - | - |
| 12/18 | 450 | 460 | 440 | 460 | +4.55% | 84,200 | - | +13.02% | - | - |
| 12/17 | 440 | 450 | 430 | 440 | 0% | 18,900 | - | +9.18% | - | - |
| 12/14 | 430 | 450 | 430 | 440 | 0% | 47,600 | - | +10% | - | - |
| 12/13 | 430 | 450 | 430 | 440 | +2.33% | 80,900 | - | +10.55% | - | - |
| 12/12 | 420 | 430 | 420 | 430 | +2.38% | 18,500 | - | +8.86% | - | - |
| 12/11 | 430 | 430 | 410 | 420 | -2.33% | 33,300 | - | +6.87% | - | - |
| 12/10 | 420 | 430 | 410 | 430 | 0% | 88,100 | - | +9.97% | - | - |
| 12/07 | 420 | 430 | 410 | 430 | +2.38% | 32,700 | - | +10.26% | - | - |
| 12/06 | 400 | 420 | 400 | 420 | +2.44% | 25,800 | - | +8.25% | - | - |
| 12/05 | 410 | 410 | 400 | 410 | +2.5% | 90,100 | - | +6.22% | - | - |
| 12/04 | 390 | 410 | 390 | 400 | 0% | 57,400 | - | +3.9% | - | - |
| 12/03 | 390 | 400 | 380 | 400 | +2.56% | 20,200 | - | +4.17% | - | - |
| 11/30 | 390 | 390 | 380 | 390 | 0% | 29,300 | - | +1.83% | - | - |
| 11/29 | 380 | 390 | 380 | 390 | 0% | 20,100 | - | +1.83% | - | - |
| 11/28 | 380 | 390 | 380 | 390 | +2.63% | 34,900 | - | +2.09% | - | - |
| 11/27 | 390 | 390 | 380 | 380 | -2.56% | 18,800 | - | -0.52% | - | - |
| 11/26 | 390 | 400 | 390 | 390 | +2.63% | 19,300 | - | +2.09% | - | - |
| 11/22 | 390 | 390 | 380 | 380 | -2.56% | 19,100 | - | -0.52% | - | - |
| 11/21 | 380 | 390 | 380 | 390 | +2.63% | 4,400 | - | +2.36% | - | - |
| 11/20 | 400 | 400 | 380 | 380 | -5% | 50,300 | - | 0% | - | - |
| 11/19 | 400 | 400 | 390 | 400 | 0% | 18,200 | - | +5.26% | - | - |
| 11/16 | 390 | 400 | 380 | 400 | 0% | 27,400 | - | +5.82% | - | - |
| 11/15 | 380 | 400 | 380 | 400 | +5.26% | 47,200 | - | +6.1% | - | - |
| 11/14 | 370 | 380 | 370 | 380 | 0% | 23,900 | - | +1.33% | - | - |
| 11/13 | 370 | 380 | 360 | 380 | +2.7% | 34,200 | - | +1.6% | - | - |
| 11/12 | 370 | 370 | 360 | 370 | 0% | 10,200 | - | -1.07% | - | - |
| 11/09 | 370 | 380 | 360 | 370 | 0% | 22,000 | - | -1.07% | - | - |
| 11/08 | 370 | 380 | 360 | 370 | 0% | 20,900 | - | -1.07% | - | - |
| 11/07 | 370 | 380 | 370 | 370 | -2.63% | 7,900 | - | -1.07% | - | - |
| 11/06 | 380 | 380 | 370 | 380 | 0% | 22,400 | - | +1.6% | - | - |
| 11/05 | 380 | 390 | 370 | 380 | -5% | 75,300 | - | +1.88% | - | - |
| 11/02 | 370 | 410 | 370 | 400 | +8.11% | 122,100 | - | +7.24% | - | - |
| 11/01 | 380 | 380 | 370 | 370 | -2.63% | 11,700 | - | -0.27% | - | - |
| 10/31 | 370 | 380 | 370 | 380 | 0% | 36,200 | - | +2.43% | - | - |
| 10/30 | 370 | 380 | 370 | 380 | 0% | 12,800 | - | +2.7% | - | - |
