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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 667 | 667 | 655 | 662 | -0.82% | 52,800 | 288億2443万 | +2.64% | 11.75 | 1.23 |
| 03/28 | 675 | 675 | 658 | 668 | -0.37% | 86,400 | 290億6390万 | +3.65% | 11.85 | 1.24 |
| 03/27 | 645 | 672 | 645 | 670 | +0.45% | 64,400 | 291億7276万 | +4.36% | 11.89 | 1.24 |
| 03/26 | 667 | 670 | 659 | 667 | 0% | 108,400 | 290億4213万 | +4.38% | 11.84 | 1.23 |
| 03/25 | 685 | 685 | 667 | 667 | -0.67% | 131,400 | 290億4213万 | +4.55% | 11.84 | 1.23 |
| 03/22 | 669 | 682 | 666 | 672 | +1.28% | 194,200 | 292億3807万 | +5.75% | 11.92 | 1.24 |
| 03/21 | 650 | 666 | 650 | 663 | +2.47% | 147,800 | 288億6797万 | +4.74% | 11.77 | 1.23 |
| 03/19 | 637 | 650 | 637 | 647 | +1.81% | 52,200 | 281億7131万 | +2.54% | 11.48 | 1.2 |
| 03/18 | 643 | 644 | 635 | 636 | -1.09% | 78,000 | 276億7058万 | +1.03% | 11.28 | 1.18 |
| 03/15 | 645 | 645 | 637 | 643 | +0.55% | 85,600 | 279億7537万 | +2.31% | 11.4 | 1.19 |
| 03/14 | 634 | 641 | 628 | 639 | +1.11% | 81,400 | 278億2297万 | +2.08% | 11.34 | 1.18 |
| 03/13 | 640 | 641 | 632 | 632 | -1.86% | 53,600 | 275億1818万 | +1.12% | 11.22 | 1.17 |
| 03/12 | 650 | 650 | 639 | 644 | -0.54% | 85,800 | 280億4068万 | +3.37% | 11.43 | 1.19 |
| 03/11 | 650 | 654 | 644 | 648 | +0.39% | 127,800 | 281億9308万 | +4.27% | 11.49 | 1.2 |
| 03/08 | 636 | 647 | 635 | 645 | +1.26% | 159,600 | 280億8422万 | +4.03% | 11.45 | 1.19 |
| 03/07 | 635 | 638 | 633 | 637 | -0.08% | 130,000 | 277億3589万 | +2.91% | 11.31 | 1.18 |
| 03/06 | 632 | 641 | 632 | 638 | +0.16% | 114,600 | 277億5766万 | +2.99% | 11.32 | 1.18 |
| 03/05 | 638 | 643 | 637 | 637 | -0.16% | 76,400 | 277億1412万 | +2.99% | 11.3 | 1.18 |
| 03/04 | 644 | 649 | 638 | 638 | -0.62% | 120,000 | 277億5766万 | +2.99% | 11.32 | 1.18 |
| 03/01 | 633 | 648 | 611 | 642 | +1.83% | 104,800 | 279億3183万 | +3.63% | 11.39 | 1.19 |
| 02/28 | 627 | 633 | 620 | 630 | +0.88% | 83,000 | 274億3110万 | +1.78% | 11.18 | 1.17 |
| 02/27 | 631 | 635 | 624 | 625 | -0.95% | 55,200 | 271億9162万 | +1.38% | 11.09 | 1.16 |
| 02/26 | 621 | 632 | 619 | 631 | -1.02% | 74,400 | 274億5287万 | +2.52% | 11.19 | 1.17 |
| 02/25 | 622 | 640 | 621 | 637 | +2.99% | 152,800 | 277億3589万 | +3.92% | 11.31 | 1.18 |
| 02/22 | 616 | 621 | 616 | 619 | -0.08% | 99,800 | 269億3037万 | +1.23% | 10.98 | 1.14 |
| 02/21 | 620 | 623 | 617 | 619 | 0% | 47,200 | 269億5215万 | +1.48% | 10.99 | 1.15 |
| 02/20 | 622 | 622 | 617 | 619 | +0.24% | 34,000 | 269億5215万 | +1.81% | 10.99 | 1.15 |
| 02/19 | 618 | 622 | 612 | 618 | 0% | 76,000 | 268億8683万 | +1.9% | 10.96 | 1.14 |
| 02/18 | 611 | 619 | 610 | 618 | +1.23% | 73,600 | 268億8683万 | +2.4% | 10.96 | 1.14 |
| 02/15 | 614 | 615 | 598 | 610 | -0.41% | 124,600 | 265億6027万 | +1.5% | 10.83 | 1.13 |
| 02/14 | 617 | 617 | 611 | 613 | -0.16% | 88,200 | 266億6913万 | +2.25% | 10.87 | 1.13 |
| 02/13 | 607 | 619 | 607 | 614 | +1.15% | 129,000 | 267億1267万 | +2.76% | 10.89 | 1.14 |
| 02/12 | 611 | 614 | 605 | 607 | +0.75% | 98,600 | 264億788万 | +2.1% | 10.77 | 1.12 |
| 02/08 | 598 | 606 | 594 | 602 | +0.58% | 94,600 | 262億1194万 | +1.69% | 10.69 | 1.11 |
| 02/07 | 603 | 603 | 593 | 599 | -0.58% | 120,400 | 260億5955万 | +1.44% | 10.62 | 1.11 |
| 02/06 | 601 | 605 | 597 | 602 | +2.03% | 121,400 | 262億1194万 | +2.38% | 10.69 | 1.11 |
| 02/05 | 600 | 600 | 590 | 590 | -2.4% | 175,400 | 256億8944万 | +0.68% | 10.47 | 1.09 |
| 02/04 | 615 | 615 | 603 | 605 | -1.14% | 94,400 | 263億2079万 | +3.33% | 10.73 | 1.12 |
| 02/01 | 624 | 625 | 608 | 612 | -0.97% | 112,400 | 266億2558万 | +4.89% | 10.85 | 1.13 |
| 01/31 | 635 | 635 | 613 | 618 | -1.67% | 119,600 | 268億8683万 | +6.47% | 10.96 | 1.14 |
| 01/30 | 625 | 632 | 621 | 628 | +0.24% | 147,800 | 273億4402万 | +8.65% | 11.15 | 1.16 |
| 01/29 | 650 | 660 | 625 | 627 | -4.71% | 190,400 | 272億7871万 | +8.96% | 11.12 | 1.16 |
| 01/28 | 650 | 660 | 644 | 658 | +2.41% | 305,000 | 286億2849万 | +14.95% | 11.67 | 1.22 |
| 01/25 | 623 | 650 | 623 | 642 | +1.9% | 440,000 | 279億5360万 | +13.03% | 11.4 | 1.19 |
| 01/24 | 581 | 650 | 581 | 630 | +9.38% | 864,000 | 274億3110万 | +11.7% | 11.18 | 1.17 |
| 01/23 | 576 | 582 | 571 | 576 | -0.17% | 65,600 | 250億7986万 | +2.67% | 10.22 | 1.07 |
| 01/22 | 588 | 588 | 577 | 577 | -1.87% | 75,000 | 251億2340万 | +2.85% | 10.24 | 1.07 |
| 01/21 | 590 | 592 | 588 | 588 | -0.08% | 60,000 | 256億236万 | +5% | 10.44 | 1.09 |
| 01/18 | 589 | 590 | 581 | 589 | +0.51% | 115,000 | 256億2413万 | +5.28% | 10.45 | 1.09 |
| 01/17 | 578 | 589 | 575 | 586 | +1.74% | 206,800 | 254億9351万 | +4.74% | 10.39 | 1.08 |
| 01/16 | 568 | 577 | 567 | 576 | +1.86% | 98,200 | 250億5809万 | +3.32% | 10.22 | 1.07 |
| 01/15 | 560 | 567 | 560 | 565 | +1.07% | 270,600 | 246億91万 | +1.44% | 10.03 | 1.05 |
| 01/11 | 563 | 563 | 558 | 559 | 0% | 72,200 | 243億3966万 | +0.54% | 9.92 | 1.03 |
| 01/10 | 557 | 561 | 557 | 559 | +0.72% | 127,600 | 243億3966万 | +0.72% | 9.92 | 1.03 |
| 01/09 | 555 | 558 | 555 | 555 | -0.54% | 76,800 | 241億6549万 | 0% | 9.85 | 1.03 |
| 01/08 | 558 | 561 | 555 | 558 | +0.63% | 100,000 | 242億9612万 | +0.36% | 9.9 | 1.03 |
| 01/07 | 560 | 560 | 554 | 555 | -0.09% | 69,200 | 241億4372万 | -0.27% | 9.84 | 1.03 |
| 01/04 | 559 | 560 | 553 | 555 | +0.09% | 109,600 | 241億6549万 | 0% | 9.85 | 1.03 |
| 2012 |
| 12/28 | 548 | 555 | 545 | 555 | +1.19% | 53,200 | - | -0.09% | - | - |
| 12/27 | 551 | 555 | 548 | 548 | -0.54% | 62,000 | - | -1.08% | - | - |
| 12/26 | 555 | 555 | 548 | 551 | -0.36% | 40,400 | - | -0.54% | - | - |
| 12/25 | 555 | 556 | 553 | 553 | +0.64% | 85,600 | - | -0.18% | - | - |
| 12/21 | 553 | 556 | 549 | 550 | -0.45% | 56,200 | - | -0.63% | - | - |
| 12/20 | 555 | 558 | 552 | 552 | -0.72% | 51,800 | - | -0.36% | - | - |
| 12/19 | 553 | 558 | 552 | 556 | +0.54% | 73,200 | - | +0.54% | - | - |
| 12/18 | 555 | 558 | 553 | 553 | -0.09% | 44,800 | - | +0.18% | - | - |
| 12/17 | 554 | 558 | 553 | 554 | +0.18% | 46,000 | - | +0.45% | - | - |
| 12/14 | 554 | 560 | 550 | 553 | -0.18% | 111,200 | - | +0.27% | - | - |
| 12/13 | 560 | 560 | 551 | 554 | -1.42% | 53,000 | - | +0.45% | - | - |
| 12/12 | 564 | 566 | 560 | 562 | -0.35% | 93,400 | - | +2.09% | - | - |
| 12/11 | 563 | 565 | 559 | 564 | +0.09% | 68,400 | - | +2.45% | - | - |
| 12/10 | 570 | 570 | 563 | 563 | -0.53% | 59,000 | - | +2.55% | - | - |
| 12/07 | 562 | 568 | 562 | 566 | +0.09% | 30,800 | - | +3.1% | - | - |
| 12/06 | 560 | 567 | 560 | 566 | +1.43% | 65,000 | - | +3.01% | - | - |
| 12/05 | 555 | 558 | 554 | 558 | +0.54% | 29,400 | - | +1.73% | - | - |
| 12/04 | 547 | 555 | 547 | 555 | +1.56% | 39,600 | - | +1.19% | - | - |
| 12/03 | 551 | 554 | 544 | 546 | +1.96% | 72,800 | - | -0.18% | - | - |
| 11/30 | 567 | 567 | 536 | 536 | -5.89% | 460,200 | - | -2.1% | - | - |
| 11/29 | 569 | 570 | 564 | 569 | +0.44% | 79,400 | - | +4.02% | - | - |
| 11/28 | 565 | 568 | 558 | 567 | +1.8% | 159,800 | - | +3.94% | - | - |
| 11/27 | 542 | 557 | 542 | 557 | +2.77% | 109,200 | - | +2.3% | - | - |
| 11/26 | 549 | 550 | 537 | 542 | -0.28% | 59,600 | - | -0.28% | - | - |
| 11/22 | 545 | 546 | 538 | 543 | +0.09% | 57,000 | - | +0.18% | - | - |
| 11/21 | 547 | 547 | 532 | 543 | +0.56% | 78,200 | - | +0.28% | - | - |
| 11/20 | 549 | 549 | 536 | 540 | -0.83% | 51,600 | - | -0.28% | - | - |
| 11/19 | 547 | 552 | 540 | 544 | -0.09% | 48,000 | - | +0.74% | - | - |
| 11/16 | 556 | 570 | 540 | 545 | -4.64% | 105,400 | - | +0.83% | - | - |
| 11/15 | 533 | 573 | 532 | 571 | +9.07% | 192,400 | - | +5.94% | - | - |
| 11/14 | 523 | 532 | 523 | 524 | -0.95% | 40,400 | - | -2.33% | - | - |
| 11/13 | 534 | 540 | 522 | 529 | -1.03% | 37,000 | - | -1.4% | - | - |
| 11/12 | 541 | 543 | 533 | 534 | -2.2% | 20,200 | - | -0.19% | - | - |
| 11/09 | 540 | 549 | 540 | 546 | 0% | 30,000 | - | +2.06% | - | - |
| 11/08 | 546 | 551 | 543 | 546 | -0.27% | 23,600 | - | +2.25% | - | - |
| 11/07 | 553 | 555 | 543 | 548 | +0.18% | 28,200 | - | +2.72% | - | - |
| 11/06 | 550 | 557 | 547 | 547 | -1.71% | 29,400 | - | +2.73% | - | - |
| 11/05 | 560 | 560 | 555 | 556 | -1.68% | 20,600 | - | +4.71% | - | - |
| 11/02 | 556 | 566 | 549 | 566 | +2.63% | 101,000 | - | +6.5% | - | - |
| 11/01 | 549 | 556 | 547 | 551 | +0.46% | 109,800 | - | +4.16% | - | - |
| 10/31 | 540 | 550 | 540 | 549 | +1.11% | 62,000 | - | +3.88% | - | - |
| 10/30 | 550 | 550 | 540 | 543 | -1.27% | 110,600 | - | +2.55% | - | - |
