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 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 665 | 665 | 650 | 658 | +0.3% | 28,400 | 100億528万 | +4.28% | 8.5 | 1.8 |
| 03/28 | 658 | 666 | 655 | 656 | -1.72% | 9,800 | 99億7487万 | +4.29% | 8.48 | 1.79 |
| 03/27 | 673 | 677 | 645 | 668 | -3.96% | 51,200 | 101億4973万 | +6.29% | 8.63 | 1.83 |
| 03/26 | 695 | 702 | 690 | 695 | 0% | 68,600 | 105億6789万 | +11.2% | 8.98 | 1.9 |
| 03/25 | 705 | 710 | 690 | 695 | -0.57% | 75,600 | 105億6789万 | +11.74% | 8.98 | 1.9 |
| 03/22 | 685 | 699 | 685 | 699 | 0% | 32,800 | 106億2871万 | +12.92% | 9.03 | 1.91 |
| 03/21 | 684 | 710 | 670 | 699 | +3.33% | 124,600 | 106億2871万 | +13.66% | 9.03 | 1.91 |
| 03/19 | 675 | 677 | 663 | 677 | +1.81% | 64,800 | 102億8658万 | +10.9% | 8.74 | 1.85 |
| 03/18 | 640 | 671 | 640 | 665 | +3.1% | 82,400 | 101億412万 | +9.29% | 8.59 | 1.82 |
| 03/15 | 617 | 649 | 614 | 645 | +6.53% | 179,200 | 98億 | +6% | 8.33 | 1.76 |
| 03/14 | 604 | 610 | 604 | 605 | 0% | 43,000 | 91億9938万 | -0.49% | 7.82 | 1.65 |
| 03/13 | 606 | 609 | 601 | 605 | -0.74% | 53,000 | 91億9938万 | -0.82% | 7.82 | 1.65 |
| 03/12 | 612 | 614 | 607 | 610 | -0.33% | 56,000 | 92億6781万 | -0.41% | 7.88 | 1.67 |
| 03/11 | 610 | 612 | 605 | 612 | +1.07% | 55,200 | 92億9822万 | -0.41% | 7.9 | 1.67 |
| 03/08 | 598 | 608 | 598 | 605 | +0.83% | 64,000 | 91億9938万 | -1.94% | 7.82 | 1.65 |
| 03/07 | 595 | 603 | 591 | 600 | +0.76% | 86,600 | 91億2336万 | -3.23% | 7.75 | 1.64 |
| 03/06 | 599 | 602 | 590 | 596 | -0.42% | 64,400 | 90億5493万 | -4.41% | 7.7 | 1.63 |
| 03/05 | 600 | 610 | 598 | 598 | -0.33% | 61,200 | 90億9294万 | -4.47% | 7.73 | 1.64 |
| 03/04 | 613 | 615 | 590 | 600 | -1.64% | 86,200 | 91億2336万 | -4.46% | 7.75 | 1.64 |
| 03/01 | 604 | 615 | 601 | 610 | +1.24% | 37,800 | 92億7541万 | -3.02% | 7.88 | 1.67 |
| 02/28 | 593 | 604 | 591 | 603 | +3.17% | 32,200 | 91億6137万 | -4.21% | 7.79 | 1.65 |
| 02/27 | 594 | 597 | 583 | 584 | -1.18% | 46,000 | 88億8007万 | -7.15% | 7.55 | 1.6 |
| 02/26 | 605 | 606 | 591 | 591 | -3.19% | 73,200 | 89億8650万 | -6.19% | 7.64 | 1.62 |
| 02/25 | 610 | 620 | 605 | 611 | +1.92% | 33,800 | 92億8301万 | -3.25% | 7.89 | 1.67 |
| 02/22 | 596 | 600 | 594 | 599 | -1.64% | 32,200 | 91億815万 | -5.07% | 7.74 | 1.64 |
| 02/21 | 610 | 611 | 608 | 609 | -0.33% | 11,200 | 92億6021万 | -3.64% | 7.87 | 1.67 |
| 02/20 | 610 | 612 | 608 | 611 | +0.41% | 18,800 | 92億9062万 | -3.17% | 7.9 | 1.67 |
| 02/19 | 618 | 618 | 595 | 609 | -1.46% | 16,800 | 92億5260万 | -3.57% | 7.86 | 1.66 |
| 02/18 | 615 | 623 | 611 | 618 | +0.41% | 11,800 | 93億8945万 | -1.98% | 7.98 | 1.69 |
| 02/15 | 605 | 615 | 583 | 615 | +3.8% | 55,600 | 93億5144万 | -2.23% | 7.95 | 1.68 |
| 02/14 | 584 | 597 | 582 | 593 | +2.07% | 36,200 | 90億931万 | -5.65% | 7.66 | 1.62 |
| 02/13 | 600 | 600 | 534 | 581 | -8.94% | 251,800 | 88億2685万 | -7.56% | 7.5 | 1.59 |
| 02/12 | 651 | 655 | 638 | 638 | -2.07% | 44,400 | 96億9357万 | +1.51% | 8.24 | 1.74 |
| 02/08 | 662 | 664 | 648 | 651 | -1.74% | 112,800 | 98億9884万 | +4.16% | 8.41 | 1.78 |
| 02/07 | 656 | 664 | 656 | 663 | +1.53% | 15,200 | 100億7371万 | +6.68% | 8.56 | 1.81 |
| 02/06 | 638 | 665 | 638 | 653 | +2.35% | 39,800 | 99億2165万 | +5.75% | 8.43 | 1.78 |
| 02/05 | 675 | 675 | 638 | 638 | -5.97% | 56,400 | 96億9357万 | +3.83% | 8.24 | 1.74 |
| 02/04 | 691 | 695 | 673 | 678 | -1.09% | 143,000 | 103億939万 | +10.97% | 8.76 | 1.85 |
| 02/01 | 685 | 693 | 676 | 686 | +0.81% | 47,600 | 104億2343万 | +13.12% | 8.86 | 1.87 |
| 01/31 | 682 | 685 | 675 | 680 | +0.74% | 37,000 | 103億3980万 | +12.96% | 8.79 | 1.86 |
| 01/30 | 665 | 680 | 660 | 675 | +1.5% | 36,200 | 102億6378万 | +12.88% | 8.72 | 1.85 |
| 01/29 | 645 | 687 | 645 | 665 | +3.18% | 87,400 | 101億1172万 | +11.95% | 8.59 | 1.82 |
| 01/28 | 621 | 645 | 619 | 645 | +3.87% | 71,000 | 98億 | +9.05% | 8.33 | 1.76 |
| 01/25 | 620 | 622 | 613 | 621 | +1.06% | 38,000 | 94億3507万 | +5.17% | 8.02 | 1.7 |
| 01/24 | 605 | 614 | 603 | 614 | +1.07% | 43,200 | 93億3623万 | +3.89% | 7.93 | 1.68 |
| 01/23 | 613 | 617 | 608 | 608 | +0.16% | 34,400 | 92億3740万 | +2.62% | 7.85 | 1.66 |
| 01/22 | 622 | 622 | 604 | 607 | -1.7% | 31,200 | 92億2219万 | +2.28% | 7.84 | 1.66 |
| 01/21 | 625 | 626 | 610 | 617 | -0.32% | 33,600 | 93億6260万 | +3.87% | 7.96 | 1.68 |
| 01/18 | 605 | 620 | 604 | 619 | +3% | 61,000 | 93億9295万 | +4.21% | 7.98 | 1.69 |
| 01/17 | 598 | 602 | 597 | 601 | +0.75% | 31,800 | 91億1981万 | +1.18% | 7.75 | 1.64 |
| 01/16 | 600 | 603 | 595 | 597 | -0.17% | 34,200 | 90億5152万 | +0.42% | 7.69 | 1.63 |
| 01/15 | 594 | 603 | 594 | 598 | +0.59% | 29,200 | 90億6670万 | +0.59% | 7.71 | 1.63 |
| 01/11 | 600 | 605 | 593 | 594 | +0.08% | 34,600 | 90億1359万 | -0.17% | 7.66 | 1.62 |
| 01/10 | 611 | 612 | 591 | 594 | -0.92% | 45,800 | 90億600万 | -0.25% | 7.65 | 1.62 |
| 01/09 | 586 | 609 | 586 | 599 | +2.48% | 92,400 | 90億8946万 | +0.34% | 7.73 | 1.63 |
| 01/08 | 585 | 600 | 582 | 585 | +0.78% | 104,400 | 88億6943万 | -2.26% | 7.54 | 1.59 |
| 01/07 | 564 | 585 | 564 | 580 | +3.48% | 111,200 | 88億115万 | -3.33% | 7.48 | 1.58 |
| 01/04 | 565 | 571 | 555 | 561 | -0.36% | 118,200 | 85億525万 | -6.89% | 7.23 | 1.53 |
| 2012 |
| 12/28 | 565 | 565 | 560 | 563 | -0.27% | 41,600 | - | -7.18% | - | - |
| 12/27 | 561 | 565 | 558 | 564 | +0.62% | 49,400 | - | -7.39% | - | - |
| 12/26 | 564 | 582 | 560 | 561 | -1.32% | 86,400 | - | -8.42% | - | - |
| 12/25 | 574 | 575 | 558 | 568 | +2.07% | 63,000 | - | -7.49% | - | - |
| 12/21 | 573 | 580 | 556 | 557 | -4.46% | 101,600 | - | -9.51% | - | - |
| 12/20 | 590 | 590 | 581 | 583 | -1.27% | 19,200 | - | -5.44% | - | - |
| 12/19 | 573 | 595 | 573 | 590 | +2.79% | 41,600 | - | -4.38% | - | - |
| 12/18 | 585 | 588 | 570 | 574 | -3.04% | 106,800 | - | -6.82% | - | - |
| 12/17 | 611 | 619 | 592 | 592 | -2.55% | 53,800 | - | -4.21% | - | - |
| 12/14 | 636 | 636 | 600 | 608 | -4.33% | 72,800 | - | -2.64% | - | - |
| 12/13 | 648 | 649 | 626 | 635 | -1.55% | 47,600 | - | +0.95% | - | - |
| 12/12 | 638 | 646 | 635 | 645 | +0.62% | 17,200 | - | +1.74% | - | - |
| 12/11 | 640 | 645 | 633 | 641 | +1.1% | 29,000 | - | +0.47% | - | - |
| 12/10 | 616 | 635 | 614 | 634 | +2.84% | 17,800 | - | -1.55% | - | - |
| 12/07 | 614 | 617 | 610 | 617 | +1.07% | 7,000 | - | -5.3% | - | - |
| 12/06 | 610 | 617 | 606 | 610 | +0.74% | 12,000 | - | -7.29% | - | - |
| 12/05 | 600 | 610 | 600 | 606 | -0.33% | 12,200 | - | -8.95% | - | - |
| 12/04 | 598 | 610 | 598 | 608 | +0.5% | 34,200 | - | -9.73% | - | - |
| 12/03 | 607 | 614 | 596 | 605 | -0.98% | 28,600 | - | -11.23% | - | - |
| 11/30 | 623 | 624 | 606 | 611 | -1.93% | 28,200 | - | -11.52% | - | - |
| 11/29 | 635 | 638 | 610 | 623 | -1.89% | 45,200 | - | -10.56% | - | - |
| 11/28 | 626 | 637 | 626 | 635 | 0% | 25,000 | - | -9.62% | - | - |
| 11/27 | 643 | 643 | 625 | 635 | -1.17% | 23,600 | - | -10.25% | - | - |
| 11/26 | 645 | 650 | 627 | 642 | -0.08% | 57,600 | - | -9.7% | - | - |
| 11/22 | 656 | 656 | 636 | 643 | -1.98% | 54,400 | - | -9.89% | - | - |
| 11/21 | 631 | 665 | 631 | 656 | +5.3% | 55,000 | - | -8.19% | - | - |
| 11/20 | 613 | 628 | 613 | 623 | +1.97% | 38,600 | - | -12.94% | - | - |
| 11/19 | 594 | 625 | 590 | 611 | +3.04% | 60,200 | - | -14.97% | - | - |
| 11/16 | 592 | 599 | 592 | 593 | -0.92% | 32,000 | - | -17.82% | - | - |
| 11/15 | 581 | 605 | 581 | 598 | +0.84% | 59,400 | - | -17.4% | - | - |
| 11/14 | 567 | 600 | 567 | 593 | +2.51% | 120,400 | - | -18.43% | - | - |
| 11/13 | 603 | 603 | 561 | 579 | -6.47% | 251,000 | - | -20.86% | - | - |
| 11/12 | 593 | 635 | 593 | 619 | -16.7% | 445,400 | - | -15.85% | - | - |
| 11/09 | 726 | 745 | 706 | 743 | +0.61% | 40,800 | - | +0.75% | - | - |
| 11/08 | 745 | 748 | 730 | 738 | -2.25% | 41,200 | - | +0.41% | - | - |
| 11/07 | 754 | 760 | 734 | 755 | +1% | 30,600 | - | +3.14% | - | - |
| 11/06 | 770 | 786 | 743 | 748 | -4.84% | 46,200 | - | +2.68% | - | - |
| 11/05 | 782 | 798 | 781 | 786 | -1.69% | 20,800 | - | +8.49% | - | - |
| 11/02 | 798 | 800 | 789 | 799 | -0.75% | 14,000 | - | +11.28% | - | - |
| 11/01 | 775 | 805 | 765 | 805 | +2.55% | 33,400 | - | +13.54% | - | - |
| 10/31 | 800 | 800 | 751 | 785 | -2% | 60,800 | - | +12.14% | - | - |
| 10/30 | 817 | 817 | 795 | 801 | -2.02% | 71,800 | - | +15.58% | - | - |
