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 | 1/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 654 | 654 | 644 | 644 | -1.38% | 404,000 | 1518億8710万 | +0.31% | 18.78 | 1.64 |
| 03/28 | 651 | 655 | 646 | 653 | -0.31% | 410,000 | 1540億974万 | +2.19% | 19.04 | 1.66 |
| 03/27 | 653 | 656 | 648 | 655 | -0.83% | 648,000 | 1544億8144万 | +2.99% | 19.1 | 1.66 |
| 03/26 | 657 | 665 | 656 | 661 | +0.53% | 750,000 | 1557億7861万 | +4.18% | 19.26 | 1.68 |
| 03/25 | 661 | 664 | 656 | 657 | -0.08% | 392,000 | 1549億5314万 | +4.12% | 19.16 | 1.67 |
| 03/22 | 660 | 666 | 657 | 658 | -0.53% | 616,000 | 1550億7106万 | +4.53% | 19.18 | 1.67 |
| 03/21 | 656 | 662 | 653 | 661 | +1.15% | 636,000 | 1558億9654万 | +5.59% | 19.28 | 1.68 |
| 03/19 | 651 | 655 | 648 | 654 | +0.93% | 592,000 | 1541億2767万 | +4.9% | 19.06 | 1.66 |
| 03/18 | 646 | 654 | 646 | 648 | -0.31% | 558,000 | 1527億1257万 | +4.27% | 18.88 | 1.64 |
| 03/15 | 658 | 662 | 647 | 650 | -1.89% | 1,088,000 | 1531億8427万 | +4.76% | 18.94 | 1.65 |
| 03/14 | 657 | 663 | 652 | 662 | +1.46% | 866,000 | 1561億3239万 | +7.47% | 19.31 | 1.68 |
| 03/13 | 650 | 657 | 646 | 653 | +0.31% | 1,032,000 | 1538億9182万 | +6.44% | 19.03 | 1.66 |
| 03/12 | 658 | 658 | 649 | 651 | -1.29% | 1,764,000 | 1534億2012万 | +6.81% | 18.97 | 1.65 |
| 03/11 | 670 | 673 | 658 | 659 | -2.3% | 1,794,000 | 1554億2484万 | +8.75% | 19.22 | 1.67 |
| 03/08 | 683 | 683 | 663 | 675 | -1.24% | 2,488,000 | 1590億8051万 | +12.04% | 19.67 | 1.71 |
| 03/07 | 683 | 688 | 676 | 683 | +2.71% | 2,146,000 | 1610億8523万 | +14.21% | 19.92 | 1.73 |
| 03/06 | 649 | 665 | 647 | 665 | +3.1% | 1,236,000 | 1568億3994万 | +11.95% | 19.39 | 1.69 |
| 03/05 | 640 | 646 | 638 | 645 | +1.82% | 986,000 | 1521億2295万 | +9.32% | 18.81 | 1.64 |
| 03/04 | 640 | 648 | 625 | 634 | +3.09% | 1,500,000 | 1494億1068万 | +7.92% | 18.48 | 1.61 |
| 03/01 | 601 | 619 | 601 | 615 | +2.33% | 772,000 | 1449億2953万 | +5.04% | 17.92 | 1.56 |
| 02/28 | 589 | 601 | 589 | 601 | +2.47% | 870,000 | 1416億2764万 | +3% | 17.51 | 1.52 |
| 02/27 | 583 | 595 | 582 | 586 | +0.86% | 718,000 | 1382億782万 | +0.69% | 17.09 | 1.49 |
| 02/26 | 588 | 588 | 580 | 581 | -2.27% | 606,000 | 1370億2858万 | -0.17% | 16.94 | 1.48 |
| 02/25 | 602 | 613 | 594 | 595 | -1.33% | 674,000 | 1402億1254万 | +2.32% | 17.34 | 1.51 |
| 02/22 | 586 | 606 | 583 | 603 | +3.79% | 1,020,000 | 1420億9934万 | +3.88% | 17.57 | 1.53 |
| 02/21 | 584 | 591 | 580 | 581 | -0.94% | 656,000 | 1369億1065万 | +0.26% | 16.93 | 1.47 |
| 02/20 | 589 | 598 | 584 | 586 | -0.93% | 832,000 | 1382億782万 | +1.38% | 17.09 | 1.49 |
| 02/19 | 582 | 596 | 582 | 592 | +0.42% | 736,000 | 1395億500万 | +2.69% | 17.25 | 1.5 |
| 02/18 | 585 | 595 | 584 | 589 | -0.59% | 774,000 | 1389億1537万 | +2.43% | 17.18 | 1.5 |
| 02/15 | 592 | 593 | 583 | 593 | -0.67% | 686,000 | 1397億4085万 | +3.4% | 17.28 | 1.5 |
| 02/14 | 586 | 600 | 583 | 597 | +1.79% | 894,000 | 1406億8424万 | +4.28% | 17.4 | 1.51 |
| 02/13 | 592 | 605 | 582 | 586 | -3.38% | 950,000 | 1382億782万 | +2.99% | 17.09 | 1.49 |
| 02/12 | 600 | 615 | 597 | 607 | -0.08% | 936,000 | 1430億4274万 | +7.16% | 17.69 | 1.54 |
| 02/08 | 565 | 620 | 565 | 607 | +6.96% | 1,896,000 | 1431億6066万 | +8.01% | 17.7 | 1.54 |
| 02/07 | 568 | 578 | 568 | 568 | -1.65% | 628,000 | 1338億4461万 | +1.7% | 16.55 | 1.44 |
| 02/06 | 567 | 582 | 567 | 577 | +2.49% | 752,000 | 1360億8518万 | +3.96% | 16.83 | 1.47 |
| 02/05 | 562 | 567 | 562 | 563 | -0.27% | 324,000 | 1327億8328万 | +1.81% | 16.42 | 1.43 |
| 02/04 | 575 | 575 | 561 | 565 | -0.96% | 392,000 | 1331億3706万 | +2.45% | 16.46 | 1.43 |
| 02/01 | 570 | 575 | 564 | 570 | -0.35% | 570,000 | 1344億3423万 | +3.83% | 16.62 | 1.45 |
| 01/31 | 566 | 574 | 558 | 572 | +0.53% | 736,000 | 1349億593万 | +4.57% | 16.68 | 1.45 |
| 01/30 | 563 | 573 | 561 | 569 | 0% | 504,000 | 1341億9838万 | +4.6% | 16.59 | 1.44 |
| 01/29 | 576 | 580 | 567 | 569 | -1.13% | 696,000 | 1341億9838万 | +4.98% | 16.59 | 1.44 |
| 01/28 | 580 | 585 | 569 | 576 | -0.17% | 394,000 | 1357億3140万 | +6.77% | 16.78 | 1.46 |
| 01/25 | 580 | 584 | 574 | 577 | -0.43% | 724,000 | 1359億6725万 | +7.36% | 16.81 | 1.46 |
| 01/24 | 575 | 580 | 574 | 579 | +0.96% | 856,000 | 1365億5688万 | +8.43% | 16.89 | 1.47 |
| 01/23 | 569 | 575 | 568 | 574 | +0.53% | 582,000 | 1352億5970万 | +7.8% | 16.73 | 1.46 |
| 01/22 | 565 | 572 | 562 | 571 | +0.62% | 836,000 | 1345億5216万 | +7.44% | 16.64 | 1.45 |
| 01/21 | 568 | 574 | 565 | 567 | -0.18% | 442,000 | 1337億2668万 | +7.18% | 16.54 | 1.44 |
| 01/18 | 573 | 575 | 564 | 568 | +0.44% | 622,000 | 1339億6253万 | +7.78% | 16.57 | 1.44 |
| 01/17 | 555 | 568 | 555 | 566 | +1.8% | 490,000 | 1333億7291万 | +7.51% | 16.49 | 1.44 |
| 01/16 | 555 | 563 | 555 | 556 | -0.09% | 474,000 | 1310億1441万 | +5.81% | 16.2 | 1.41 |
| 01/15 | 560 | 565 | 555 | 556 | +0.18% | 572,000 | 1311億3234万 | +6.11% | 16.22 | 1.41 |
| 01/11 | 553 | 557 | 552 | 555 | +0.09% | 622,000 | 1308億9649万 | +6.12% | 16.19 | 1.41 |
| 01/10 | 551 | 557 | 550 | 555 | +0.82% | 924,000 | 1307億7856万 | +6.43% | 16.17 | 1.41 |
| 01/09 | 543 | 552 | 538 | 550 | +3.29% | 1,720,000 | 1297億1724万 | +5.77% | 16.04 | 1.4 |
| 01/08 | 516 | 539 | 516 | 533 | +3.7% | 1,756,000 | 1255億8987万 | +2.6% | 15.53 | 1.35 |
| 01/07 | 503 | 515 | 502 | 514 | +2.8% | 1,096,000 | 1211億873万 | -0.87% | 14.98 | 1.3 |
| 01/04 | 507 | 508 | 498 | 500 | -0.7% | 1,556,000 | 1178億684万 | -3.38% | 14.57 | 1.27 |
| 2012 |
| 12/28 | 503 | 508 | 502 | 503 | +0.4% | 314,000 | - | -2.9% | - | - |
| 12/27 | 510 | 515 | 500 | 501 | -2.24% | 1,116,000 | - | -3.28% | - | - |
| 12/26 | 516 | 520 | 513 | 513 | -0.77% | 356,000 | - | -1.25% | - | - |
| 12/25 | 525 | 525 | 517 | 517 | -0.29% | 494,000 | - | -0.67% | - | - |
| 12/21 | 518 | 521 | 514 | 518 | +0.68% | 792,000 | - | -0.38% | - | - |
| 12/20 | 506 | 519 | 506 | 515 | +1.88% | 1,434,000 | - | -1.06% | - | - |
| 12/19 | 509 | 509 | 504 | 505 | -0.3% | 822,000 | - | -2.88% | - | - |
| 12/18 | 511 | 516 | 506 | 507 | -0.98% | 740,000 | - | -2.78% | - | - |
| 12/17 | 517 | 522 | 510 | 512 | -0.49% | 506,000 | - | -2.01% | - | - |
| 12/14 | 519 | 527 | 512 | 514 | -0.87% | 814,000 | - | -1.53% | - | - |
| 12/13 | 526 | 527 | 519 | 519 | -1.14% | 526,000 | - | -0.86% | - | - |
| 12/12 | 532 | 533 | 524 | 525 | -1.32% | 770,000 | - | +0.1% | - | - |
| 12/11 | 532 | 533 | 529 | 532 | +0.09% | 356,000 | - | +1.24% | - | - |
| 12/10 | 533 | 534 | 526 | 531 | +0.76% | 692,000 | - | +0.95% | - | - |
| 12/07 | 539 | 539 | 525 | 527 | -1.22% | 646,000 | - | 0% | - | - |
| 12/06 | 536 | 537 | 521 | 534 | -0.37% | 878,000 | - | +1.04% | - | - |
| 12/05 | 533 | 538 | 532 | 536 | +1.23% | 492,000 | - | +1.23% | - | - |
| 12/04 | 529 | 538 | 528 | 529 | +0.47% | 438,000 | - | -0.19% | - | - |
| 12/03 | 529 | 530 | 522 | 527 | +0.19% | 586,000 | - | -0.85% | - | - |
| 11/30 | 522 | 528 | 519 | 526 | +0.86% | 696,000 | - | -1.22% | - | - |
| 11/29 | 524 | 527 | 518 | 521 | 0% | 392,000 | - | -2.25% | - | - |
| 11/28 | 500 | 523 | 500 | 521 | +3.89% | 1,480,000 | - | -2.62% | - | - |
| 11/27 | 503 | 505 | 498 | 502 | -0.2% | 1,154,000 | - | -6.44% | - | - |
| 11/26 | 514 | 514 | 501 | 503 | -2.24% | 786,000 | - | -6.77% | - | - |
| 11/22 | 522 | 523 | 512 | 514 | -1.06% | 474,000 | - | -5.17% | - | - |
| 11/21 | 523 | 526 | 519 | 520 | -1.14% | 702,000 | - | -4.5% | - | - |
| 11/20 | 527 | 536 | 520 | 526 | -2.05% | 688,000 | - | -3.75% | - | - |
| 11/19 | 518 | 539 | 517 | 537 | +3.67% | 714,000 | - | -2.1% | - | - |
| 11/16 | 517 | 521 | 510 | 518 | +0.29% | 710,000 | - | -5.74% | - | - |
| 11/15 | 524 | 530 | 514 | 516 | 0% | 654,000 | - | -6.35% | - | - |
| 11/14 | 515 | 521 | 514 | 516 | +0.58% | 696,000 | - | -6.69% | - | - |
| 11/13 | 528 | 528 | 508 | 513 | -3.39% | 860,000 | - | -7.57% | - | - |
| 11/12 | 534 | 540 | 528 | 531 | +0.38% | 838,000 | - | -4.67% | - | - |
| 11/09 | 529 | 534 | 525 | 529 | -1.03% | 566,000 | - | -5.37% | - | - |
| 11/08 | 537 | 540 | 532 | 535 | -1.02% | 228,000 | - | -4.72% | - | - |
| 11/07 | 553 | 553 | 540 | 540 | -2.26% | 372,000 | - | -3.91% | - | - |
| 11/06 | 546 | 555 | 544 | 553 | +0.36% | 334,000 | - | -2.04% | - | - |
| 11/05 | 555 | 556 | 544 | 551 | -1.52% | 320,000 | - | -2.57% | - | - |
| 11/02 | 553 | 564 | 553 | 559 | +0.72% | 316,000 | - | -1.41% | - | - |
| 11/01 | 551 | 557 | 551 | 555 | +0.73% | 286,000 | - | -2.29% | - | - |
| 10/31 | 549 | 555 | 549 | 551 | -0.18% | 350,000 | - | -3.16% | - | - |
| 10/30 | 553 | 562 | 552 | 552 | -0.18% | 556,000 | - | -3.16% | - | - |
