株価チャート
2012/07/18～2013/03/29
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, 株式分割 1→4 |
| 2013 |
| 03/29 | 769 | 769 | 769 | 769 | -6.53% | 400 | 494億4600万 | +4.59% | 20.82 | 2.92 |
| 03/26 | 825 | 825 | 823 | 823 | -0.3% | 3,600 | 529億320万 | +12.83% | 22.28 | 3.13 |
| 03/25 | 825 | 825 | 825 | 825 | 0% | 2,800 | 530億6400万 | +14.42% | 22.34 | 3.14 |
| 03/22 | 825 | 825 | 820 | 825 | 0% | 6,400 | 530億6400万 | +15.55% | 22.34 | 3.14 |
| 03/21 | 825 | 825 | 825 | 825 | 0% | 2,400 | 530億6400万 | +16.86% | 22.34 | 3.14 |
| 03/19 | 820 | 825 | 820 | 825 | 0% | 4,800 | 530億6400万 | +18.36% | 22.34 | 3.14 |
| 03/18 | 825 | 825 | 825 | 825 | 0% | 400 | 530億6400万 | +19.91% | 22.34 | 3.14 |
| 03/15 | 799 | 825 | 799 | 825 | +5.6% | 2,800 | 530億6400万 | +21.86% | 22.34 | 3.14 |
| 03/14 | 781 | 781 | 781 | 781 | +2.29% | 800 | 502億5000万 | +17.13% | 21.16 | 2.97 |
| 03/12 | 764 | 764 | 764 | 764 | -4.38% | 400 | 491億2440万 | +15.9% | 20.68 | 2.9 |
| 03/11 | 755 | 799 | 738 | 799 | +3.4% | 6,000 | 513億7560万 | +22.7% | 21.63 | 3.04 |
| 03/08 | 825 | 825 | 773 | 773 | -6.36% | 2,800 | 496億8720万 | +20.33% | 20.92 | 2.94 |
| 03/07 | 768 | 825 | 733 | 825 | +15.79% | 3,200 | 530億6400万 | +29.92% | 22.34 | 3.14 |
| 03/06 | 688 | 713 | 688 | 713 | +9.62% | 800 | 458億2800万 | +14% | 19.3 | 2.71 |
| 03/04 | 700 | 700 | 650 | 650 | +1.48% | 3,200 | 418億800万 | +4.84% | 17.6 | 2.47 |
| 03/01 | 641 | 641 | 641 | 641 | -0.04% | 400 | 411億9696万 | +3.81% | 17.35 | 2.44 |
| 02/27 | 673 | 674 | 641 | 641 | -6.46% | 6,000 | 412億1304万 | +4.36% | 17.35 | 2.44 |
| 02/26 | 688 | 688 | 685 | 685 | +3.4% | 5,200 | 440億5920万 | +12.11% | 18.55 | 2.61 |
| 02/25 | 663 | 663 | 663 | 663 | +0.04% | 7,200 | 426億1200万 | +9.32% | 17.94 | 2.52 |
| 02/22 | 650 | 662 | 650 | 662 | +1.92% | 1,600 | 425億9592万 | +9.83% | 17.94 | 2.52 |
| 02/21 | 650 | 650 | 650 | 650 | +1.96% | 400 | 417億9192万 | +8.47% | 17.6 | 2.47 |
| 02/19 | 628 | 637 | 628 | 637 | -1.92% | 800 | 409億8792万 | +6.92% | 17.26 | 2.42 |
| 02/18 | 662 | 662 | 650 | 650 | +1.52% | 800 | 417億9192万 | +9.39% | 17.6 | 2.47 |
| 02/13 | 650 | 650 | 640 | 640 | -3.4% | 800 | 411億6480万 | +8.47% | 17.33 | 2.43 |
| 02/06 | 650 | 663 | 650 | 663 | +6% | 1,600 | 426億1200万 | +12.48% | 17.94 | 2.52 |
| 02/05 | 625 | 638 | 625 | 625 | 0% | 4,800 | 402億 | +6.84% | 16.93 | 2.38 |
| 02/04 | 600 | 625 | 600 | 625 | -3.85% | 1,200 | 402億 | +7.39% | 16.93 | 2.38 |
| 01/29 | 650 | 650 | 650 | 650 | +4% | 4,000 | 418億800万 | +12.26% | 17.6 | 2.47 |
| 01/28 | 625 | 625 | 625 | 625 | +5.4% | 3,200 | 402億 | +8.7% | 16.93 | 2.38 |
| 01/25 | 593 | 593 | 593 | 593 | +0.94% | 4,400 | 381億4176万 | +3.49% | 16.06 | 2.26 |
| 01/24 | 578 | 588 | 578 | 588 | +3.07% | 800 | 377億8800万 | +2.89% | 15.91 | 2.23 |
| 01/22 | 570 | 570 | 570 | 570 | 0% | 800 | 366億6240万 | +0.18% | 15.44 | 2.17 |
| 01/21 | 563 | 570 | 563 | 570 | -0.87% | 2,400 | 366億6240万 | +0.53% | 15.44 | 2.17 |
| 01/17 | 575 | 575 | 575 | 575 | +0.44% | 2,800 | 369億8400万 | +1.59% | 15.57 | 2.19 |
| 01/16 | 568 | 573 | 568 | 573 | -0.43% | 800 | 368億2320万 | +1.51% | 15.5 | 2.18 |
| 01/15 | 576 | 576 | 575 | 575 | -1.71% | 2,400 | 369億8400万 | +2.31% | 15.57 | 2.19 |
| 01/11 | 585 | 585 | 585 | 585 | +1.74% | 400 | 376億2720万 | +4.46% | 15.84 | 2.23 |
| 01/10 | 575 | 575 | 575 | 575 | -1.71% | 400 | 369億8400万 | +3.23% | 15.57 | 2.19 |
| 2012 |
| 12/27 | 585 | 585 | 585 | 585 | +1.74% | 8,400 | - | +5.41% | - | - |
| 12/26 | 575 | 575 | 575 | 575 | +0.04% | 12,800 | - | +3.98% | - | - |
| 12/25 | 574 | 575 | 574 | 575 | +0.39% | 9,600 | - | +4.31% | - | - |
| 12/21 | 564 | 573 | 564 | 573 | +1.82% | 17,200 | - | +4.28% | - | - |
| 12/20 | 562 | 562 | 562 | 562 | -1.66% | 400 | - | +2.6% | - | - |
| 12/19 | 600 | 650 | 556 | 572 | -1.04% | 19,600 | - | +4.72% | - | - |
| 12/18 | 575 | 578 | 575 | 578 | +1.14% | 2,000 | - | +6.2% | - | - |
| 12/14 | 571 | 571 | 571 | 571 | +0.18% | 2,800 | - | +5.4% | - | - |
| 12/13 | 570 | 570 | 570 | 570 | +1.78% | 400 | - | +5.6% | - | - |
| 12/11 | 560 | 560 | 560 | 560 | -8.08% | 1,200 | - | +4.14% | - | - |
| 12/10 | 610 | 610 | 610 | 610 | +6.56% | 6,000 | - | +13.71% | - | - |
| 12/07 | 572 | 572 | 572 | 572 | +3.06% | 6,400 | - | +7.32% | - | - |
| 12/06 | 563 | 563 | 555 | 555 | +0.91% | 10,000 | - | +4.52% | - | - |
| 12/04 | 550 | 550 | 550 | 550 | 0% | 2,000 | - | +3.77% | - | - |
| 12/03 | 550 | 550 | 550 | 550 | -0.9% | 4,000 | - | +3.97% | - | - |
| 11/27 | 555 | 555 | 555 | 555 | +2.3% | 4,400 | - | +5.11% | - | - |
| 11/26 | 549 | 549 | 543 | 543 | +0.46% | 7,200 | - | +2.75% | - | - |
| 11/22 | 537 | 540 | 537 | 540 | +0.47% | 8,000 | - | +2.47% | - | - |
| 11/21 | 538 | 538 | 538 | 538 | +0.75% | 400 | - | +2.19% | - | - |
| 11/19 | 533 | 534 | 533 | 534 | +1.62% | 1,200 | - | +1.43% | - | - |
| 11/15 | 525 | 525 | 525 | 525 | +0.96% | 400 | - | -0.19% | - | - |
| 11/05 | 520 | 520 | 520 | 520 | -0.48% | 3,600 | - | -0.95% | - | - |
| 11/02 | 523 | 523 | 523 | 523 | 0% | 400 | - | -0.48% | - | - |
| 11/01 | 525 | 525 | 523 | 523 | -1.14% | 4,000 | - | -0.67% | - | - |
| 10/31 | 525 | 529 | 525 | 529 | +0.62% | 7,200 | - | +0.48% | - | - |
| 10/29 | 533 | 533 | 525 | 525 | -0.61% | 4,800 | - | -0.14% | - | - |
| 10/26 | 528 | 529 | 528 | 529 | 0% | 6,400 | - | +0.48% | - | - |
| 10/25 | 532 | 532 | 529 | 529 | -0.28% | 6,800 | - | +0.67% | - | - |
| 10/24 | 530 | 530 | 530 | 530 | +0.95% | 800 | - | +1.15% | - | - |
| 10/23 | 525 | 525 | 525 | 525 | +0.48% | 400 | - | +0.38% | - | - |
| 10/17 | 523 | 523 | 523 | 523 | +0.48% | 400 | - | -0.1% | - | - |
| 10/11 | 520 | 520 | 520 | 520 | -0.48% | 1,200 | - | -0.57% | - | - |
| 10/10 | 520 | 523 | 520 | 523 | +0.48% | 1,200 | - | -0.1% | - | - |
| 10/02 | 516 | 520 | 516 | 520 | 0% | 3,200 | - | -0.76% | - | - |
| 10/01 | 520 | 520 | 520 | 520 | -0.05% | 1,200 | - | -0.95% | - | - |
| 09/28 | 521 | 521 | 520 | 520 | -0.24% | 1,200 | - | -0.9% | - | - |
| 09/27 | 522 | 523 | 522 | 522 | -1.46% | 1,600 | - | -0.86% | - | - |
| 09/26 | 529 | 529 | 529 | 529 | -1.03% | 1,200 | - | +0.62% | - | - |
| 09/25 | 525 | 535 | 525 | 535 | 0% | 6,000 | - | +1.66% | - | - |
| 09/24 | 535 | 535 | 533 | 535 | -0.05% | 8,000 | - | +1.86% | - | - |
| 09/21 | 535 | 535 | 533 | 535 | +2.34% | 10,400 | - | +1.9% | - | - |
| 09/19 | 533 | 533 | 523 | 523 | -0.48% | 4,800 | - | -0.24% | - | - |
| 09/11 | 521 | 525 | 521 | 525 | +0.77% | 800 | - | +0.24% | - | - |
| 09/07 | 521 | 521 | 521 | 521 | -2.57% | 2,000 | - | -0.71% | - | - |
| 08/31 | 535 | 535 | 535 | 535 | +2.88% | 400 | - | +1.9% | - | - |
| 08/30 | 520 | 520 | 520 | 520 | 0% | 2,400 | - | -0.76% | - | - |
| 08/28 | 528 | 528 | 520 | 520 | -3.26% | 5,200 | - | -0.76% | - | - |
| 08/27 | 538 | 538 | 538 | 538 | +2.28% | 4,800 | - | +2.38% | - | - |
| 08/24 | 537 | 537 | 526 | 526 | +1.01% | 4,800 | - | +0.29% | - | - |
| 08/21 | 520 | 520 | 520 | 520 | +0.39% | 2,000 | - | -0.72% | - | - |
| 08/20 | 518 | 518 | 518 | 518 | +0.39% | 400 | - | -1.1% | - | - |
| 08/17 | 525 | 525 | 516 | 516 | +2.69% | 1,200 | - | -1.48% | - | - |
| 08/10 | 503 | 503 | 503 | 503 | -1.9% | 800 | - | -4.24% | - | - |
| 08/07 | 513 | 513 | 513 | 513 | -0.05% | 400 | - | -2.38% | - | - |
| 08/03 | 513 | 513 | 513 | 513 | -0.39% | 4,400 | - | -2.52% | - | - |
| 07/31 | 515 | 515 | 515 | 515 | -1.77% | 400 | - | -2.14% | - | - |
| 07/27 | 550 | 550 | 524 | 524 | -4.68% | 10,000 | - | -0.57% | - | - |
| 07/26 | 548 | 550 | 548 | 550 | +1.81% | 9,600 | - | +4.32% | - | - |
| 07/25 | 538 | 540 | 538 | 540 | +0.47% | 9,600 | - | +2.66% | - | - |
| 07/24 | 527 | 538 | 527 | 538 | +1.32% | 8,800 | - | +2.38% | - | - |
| 07/20 | 531 | 531 | 531 | 531 | +1.53% | 400 | - | +1.24% | - | - |
| 07/18 | 523 | 523 | 523 | 523 | -0.57% | 4,000 | - | -0.29% | - | - |
