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 |
|---|
| 2016 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 993 | 1,000 | 952 | 952 | -5.04% | 98,800 | 177億2959万 | -1.86% | 7.15 | 1.16 |
| 03/28 | 1,001 | 1,006 | 996 | 1,003 | -0.79% | 48,400 | 186億7007万 | +3.56% | 7.53 | 1.22 |
| 03/27 | 1,001 | 1,014 | 997 | 1,011 | -0.49% | 72,600 | 188億1906万 | +4.72% | 7.59 | 1.23 |
| 03/26 | 1,008 | 1,021 | 1,008 | 1,016 | +0.64% | 71,000 | 189億1218万 | +5.78% | 7.62 | 1.24 |
| 03/25 | 1,005 | 1,013 | 1,005 | 1,009 | +0.45% | 37,000 | 187億9113万 | +5.65% | 7.58 | 1.23 |
| 03/22 | 1,010 | 1,015 | 1,005 | 1,005 | -0.84% | 56,600 | 187億732万 | +5.63% | 7.54 | 1.23 |
| 03/21 | 1,007 | 1,024 | 1,007 | 1,013 | +0.65% | 46,800 | 188億6562万 | +6.86% | 7.61 | 1.24 |
| 03/19 | 1,009 | 1,011 | 1,004 | 1,007 | -0.25% | 77,800 | 187億4457万 | +6.73% | 7.56 | 1.23 |
| 03/18 | 1,002 | 1,013 | 995 | 1,009 | +0.9% | 39,600 | 187億9113万 | +7.23% | 7.58 | 1.23 |
| 03/15 | 998 | 1,004 | 998 | 1,000 | +0.5% | 43,400 | 186億2352万 | +6.61% | 7.51 | 1.22 |
| 03/14 | 993 | 999 | 993 | 995 | +0.2% | 33,400 | 185億3040万 | +6.3% | 7.47 | 1.21 |
| 03/13 | 997 | 998 | 991 | 993 | 0% | 31,600 | 184億9315万 | +6.32% | 7.46 | 1.21 |
| 03/12 | 995 | 1,000 | 990 | 993 | -0.5% | 48,400 | 184億9315万 | +6.43% | 7.46 | 1.21 |
| 03/11 | 983 | 1,010 | 981 | 998 | +1.78% | 58,200 | 185億8627万 | +7.08% | 7.49 | 1.22 |
| 03/08 | 980 | 983 | 972 | 981 | +0.36% | 74,600 | 182億6036万 | +5.32% | 7.36 | 1.2 |
| 03/07 | 975 | 981 | 975 | 977 | +0.46% | 42,400 | 181億9517万 | +5.05% | 7.34 | 1.19 |
| 03/06 | 960 | 978 | 960 | 973 | +1.62% | 49,000 | 181億1137万 | +4.57% | 7.3 | 1.19 |
| 03/05 | 928 | 960 | 928 | 957 | +4.59% | 61,800 | 178億2270万 | +2.79% | 7.19 | 1.17 |
| 03/04 | 928 | 932 | 915 | 915 | +0.66% | 45,200 | 170億4052万 | -1.82% | 6.87 | 1.12 |
| 03/01 | 900 | 923 | 898 | 909 | +1.56% | 34,000 | 169億2877万 | -2.68% | 6.83 | 1.11 |
| 02/28 | 897 | 902 | 895 | 895 | +0.22% | 22,200 | 166億6805万 | -4.28% | 6.72 | 1.09 |
| 02/27 | 919 | 919 | 893 | 893 | -2.46% | 30,800 | 166億3080万 | -4.7% | 6.7 | 1.09 |
| 02/26 | 909 | 922 | 906 | 916 | -1.45% | 21,800 | 170億4983万 | -2.61% | 6.87 | 1.12 |
| 02/25 | 910 | 934 | 905 | 929 | +2.94% | 35,200 | 173億125万 | -1.38% | 6.98 | 1.13 |
| 02/22 | 900 | 908 | 892 | 903 | -1.04% | 20,400 | 168億772万 | -4.19% | 6.78 | 1.1 |
| 02/21 | 913 | 916 | 901 | 912 | +0.39% | 22,000 | 169億8465万 | -3.29% | 6.85 | 1.11 |
| 02/20 | 887 | 910 | 887 | 909 | +2.54% | 31,200 | 169億1946万 | -3.66% | 6.82 | 1.11 |
| 02/19 | 898 | 904 | 886 | 886 | -1.34% | 46,800 | 165億43万 | -5.94% | 6.65 | 1.08 |
| 02/18 | 895 | 900 | 881 | 898 | -0.77% | 62,400 | 167億2392万 | -4.67% | 6.74 | 1.1 |
| 02/15 | 916 | 928 | 886 | 905 | -2.53% | 43,800 | 168億5428万 | -3.83% | 6.8 | 1.1 |
| 02/14 | 918 | 945 | 911 | 929 | +2.94% | 64,800 | 172億9193万 | -1.33% | 6.97 | 1.13 |
| 02/13 | 940 | 941 | 899 | 902 | -4.09% | 33,400 | 167億9841万 | -3.94% | 6.77 | 1.1 |
| 02/12 | 939 | 944 | 931 | 941 | +0.16% | 24,400 | 175億1542万 | +0.37% | 7.06 | 1.15 |
| 02/08 | 945 | 956 | 936 | 939 | -0.74% | 39,000 | 174億8748万 | +0.64% | 7.05 | 1.15 |
| 02/07 | 954 | 961 | 946 | 946 | -1.36% | 33,800 | 176億1784万 | +1.83% | 7.1 | 1.15 |
| 02/06 | 950 | 966 | 949 | 959 | +0.63% | 39,600 | 178億5995万 | +3.56% | 7.2 | 1.17 |
| 02/05 | 972 | 972 | 951 | 953 | -1.95% | 32,400 | 177億4821万 | +3.47% | 7.16 | 1.16 |
| 02/04 | 980 | 994 | 972 | 972 | +0.05% | 39,400 | 181億206万 | +6.11% | 7.3 | 1.19 |
| 02/01 | 979 | 981 | 966 | 972 | +0.99% | 37,800 | 180億9274万 | +6.76% | 7.29 | 1.19 |
| 01/31 | 980 | 980 | 960 | 962 | -1.84% | 32,600 | 179億1582万 | +6.53% | 7.22 | 1.17 |
| 01/30 | 986 | 989 | 980 | 980 | -0.56% | 22,800 | 182億5104万 | +9.13% | 7.36 | 1.2 |
| 01/29 | 988 | 996 | 981 | 986 | -1.25% | 37,400 | 183億5347万 | +10.36% | 7.4 | 1.2 |
| 01/28 | 996 | 1,000 | 980 | 998 | +4.39% | 55,200 | 185億8627万 | +12.64% | 7.49 | 1.22 |
| 01/25 | 951 | 977 | 951 | 956 | +0.74% | 61,200 | 178億408万 | +8.88% | 7.18 | 1.17 |
| 01/24 | 934 | 957 | 933 | 949 | +1.77% | 27,800 | 176億7372万 | +8.83% | 7.13 | 1.16 |
| 01/23 | 961 | 961 | 930 | 933 | -3.27% | 28,000 | 173億6643万 | +7.43% | 7 | 1.14 |
| 01/22 | 967 | 968 | 960 | 964 | -0.26% | 32,600 | 179億5307万 | +11.57% | 7.24 | 1.18 |
| 01/21 | 949 | 969 | 941 | 967 | +2.38% | 43,800 | 179億9963万 | +12.51% | 7.26 | 1.18 |
| 01/18 | 931 | 959 | 930 | 944 | +1.94% | 73,200 | 175億8060万 | +10.54% | 7.09 | 1.15 |
| 01/17 | 892 | 930 | 892 | 926 | +2.72% | 70,800 | 172億4537万 | +9.33% | 6.95 | 1.13 |
| 01/16 | 894 | 905 | 887 | 902 | +2.27% | 59,000 | 167億8910万 | +7.19% | 6.77 | 1.1 |
| 01/15 | 884 | 886 | 860 | 882 | -0.45% | 45,400 | 164億1663万 | +5.44% | 6.62 | 1.08 |
| 01/11 | 890 | 896 | 878 | 886 | -0.11% | 26,400 | 164億9112万 | +6.43% | 6.65 | 1.08 |
| 01/10 | 885 | 892 | 885 | 887 | -0.06% | 52,600 | 165億975万 | +7.07% | 6.66 | 1.08 |
| 01/09 | 895 | 896 | 882 | 887 | -0.84% | 47,200 | 165億1906万 | +7.65% | 6.66 | 1.08 |
| 01/08 | 851 | 896 | 851 | 895 | +4.56% | 96,600 | 166億5873万 | +8.95% | 6.72 | 1.09 |
| 01/07 | 855 | 860 | 850 | 856 | +2.33% | 43,000 | 159億3242万 | +4.84% | 6.42 | 1.04 |
| 01/04 | 836 | 844 | 834 | 836 | +0.3% | 32,000 | 155億6926万 | +2.96% | 6.28 | 1.02 |
| 2012 |
| 12/28 | 859 | 859 | 825 | 834 | -2.91% | 38,000 | - | +3.03% | - | - |
| 12/27 | 857 | 860 | 855 | 859 | +0.59% | 29,600 | - | +6.51% | - | - |
| 12/26 | 828 | 860 | 828 | 854 | +4.02% | 60,600 | - | +6.42% | - | - |
| 12/25 | 814 | 828 | 814 | 821 | +0.86% | 24,400 | - | +2.82% | - | - |
| 12/21 | 822 | 830 | 802 | 814 | -0.18% | 36,800 | - | +2.2% | - | - |
| 12/20 | 827 | 840 | 815 | 815 | -2.22% | 42,200 | - | +2.64% | - | - |
| 12/19 | 840 | 840 | 821 | 834 | -0.6% | 46,800 | - | +5.24% | - | - |
| 12/18 | 820 | 840 | 820 | 839 | +2.44% | 51,000 | - | +5.87% | - | - |
| 12/17 | 805 | 819 | 799 | 819 | +2.76% | 39,800 | - | +3.74% | - | - |
| 12/14 | 825 | 825 | 793 | 797 | -2.33% | 52,000 | - | +0.82% | - | - |
| 12/13 | 834 | 834 | 812 | 816 | -1.87% | 15,800 | - | +2.97% | - | - |
| 12/12 | 839 | 842 | 830 | 831 | -0.78% | 25,800 | - | +4.66% | - | - |
| 12/11 | 839 | 846 | 826 | 838 | -0.12% | 64,000 | - | +5.48% | - | - |
| 12/10 | 844 | 847 | 833 | 839 | +0.12% | 60,800 | - | +5.74% | - | - |
| 12/07 | 795 | 838 | 790 | 838 | +6.21% | 123,200 | - | +5.74% | - | - |
| 12/06 | 790 | 790 | 784 | 789 | +2.07% | 26,600 | - | -0.19% | - | - |
| 12/05 | 773 | 776 | 766 | 773 | -0.45% | 17,400 | - | -2.09% | - | - |
| 12/04 | 783 | 783 | 767 | 776 | -0.89% | 31,200 | - | -1.52% | - | - |
| 12/03 | 788 | 788 | 779 | 783 | -0.63% | 23,600 | - | -0.51% | - | - |
| 11/30 | 790 | 792 | 775 | 788 | +0.06% | 35,000 | - | +0.38% | - | - |
| 11/29 | 798 | 798 | 768 | 788 | -0.32% | 68,200 | - | +0.57% | - | - |
| 11/28 | 785 | 798 | 779 | 790 | +0.57% | 41,600 | - | +1.15% | - | - |
| 11/27 | 760 | 787 | 760 | 786 | +4.18% | 67,000 | - | +0.96% | - | - |
| 11/26 | 750 | 756 | 742 | 754 | +0.6% | 40,000 | - | -2.71% | - | - |
| 11/22 | 768 | 770 | 745 | 750 | -1.38% | 59,000 | - | -3.04% | - | - |
| 11/21 | 745 | 765 | 741 | 760 | +0.66% | 54,800 | - | -1.55% | - | - |
| 11/20 | 773 | 783 | 741 | 755 | -2.33% | 58,800 | - | -1.95% | - | - |
| 11/19 | 770 | 783 | 768 | 773 | +1.31% | 39,200 | - | +0.52% | - | - |
| 11/16 | 770 | 790 | 755 | 763 | +1.06% | 74,400 | - | -0.39% | - | - |
| 11/15 | 759 | 773 | 742 | 755 | -2.64% | 115,000 | - | -1.05% | - | - |
| 11/14 | 787 | 800 | 763 | 776 | -6.23% | 90,400 | - | +1.91% | - | - |
| 11/13 | 759 | 828 | 754 | 827 | +7.89% | 150,200 | - | +9.25% | - | - |
| 11/12 | 849 | 849 | 762 | 767 | -9.77% | 87,600 | - | +1.93% | - | - |
| 11/09 | 840 | 854 | 827 | 850 | +0.47% | 72,600 | - | +13.27% | - | - |
| 11/08 | 843 | 860 | 831 | 846 | -1.8% | 102,600 | - | +13.64% | - | - |
| 11/07 | 841 | 873 | 841 | 861 | +3.67% | 131,600 | - | +16.82% | - | - |
| 11/06 | 812 | 833 | 809 | 831 | +2.4% | 81,600 | - | +14.08% | - | - |
| 11/05 | 811 | 812 | 801 | 811 | +0.19% | 65,600 | - | +12.64% | - | - |
| 11/02 | 790 | 810 | 790 | 810 | +2.53% | 85,000 | - | +13.53% | - | - |
| 11/01 | 770 | 790 | 759 | 790 | +3.07% | 59,400 | - | +11.99% | - | - |
| 10/31 | 747 | 771 | 747 | 766 | +2.82% | 54,800 | - | +9.74% | - | - |
| 10/30 | 745 | 750 | 735 | 745 | -0.33% | 86,800 | - | +7.5% | - | - |
