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 |
|---|
| 2017 | 10/1, 株式併合 2→1 |
| 2013 |
| 03/29 | 606 | 608 | 602 | 602 | +0.33% | 4,500 | 99億2698万 | -4.14% | 69.74 | 1.31 |
| 03/28 | 604 | 606 | 598 | 600 | -1.32% | 9,000 | 98億9400万 | -4.46% | 69.51 | 1.31 |
| 03/27 | 616 | 616 | 584 | 608 | -2.56% | 20,500 | 100億2592万 | -3.34% | 70.44 | 1.33 |
| 03/26 | 632 | 632 | 624 | 624 | -1.27% | 29,000 | 102億8976万 | -0.79% | 72.29 | 1.36 |
| 03/25 | 634 | 634 | 630 | 632 | -0.32% | 20,500 | 104億2168万 | +0.64% | 73.22 | 1.38 |
| 03/22 | 634 | 636 | 634 | 634 | +0.32% | 3,500 | 104億5466万 | +1.12% | 73.45 | 1.38 |
| 03/21 | 632 | 632 | 628 | 632 | 0% | 10,500 | 104億2168万 | +0.8% | 73.22 | 1.38 |
| 03/19 | 636 | 636 | 628 | 632 | -1.25% | 14,500 | 104億2168万 | +0.8% | 73.22 | 1.38 |
| 03/18 | 648 | 650 | 626 | 640 | -1.54% | 13,000 | 105億5360万 | +2.07% | 74.14 | 1.4 |
| 03/15 | 654 | 656 | 648 | 650 | 0% | 22,000 | 107億1850万 | +3.67% | 75.3 | 1.42 |
| 03/14 | 642 | 652 | 640 | 650 | +0.62% | 14,000 | 107億1850万 | +3.83% | 75.3 | 1.42 |
| 03/13 | 644 | 648 | 642 | 646 | +0.31% | 4,500 | 106億5254万 | +3.19% | 74.84 | 1.41 |
| 03/12 | 646 | 650 | 642 | 644 | 0% | 10,000 | 106億1956万 | +2.88% | 74.61 | 1.41 |
| 03/11 | 646 | 648 | 642 | 644 | +0.94% | 19,000 | 106億1956万 | +2.88% | 74.61 | 1.41 |
| 03/08 | 626 | 640 | 626 | 638 | +1.92% | 19,500 | 105億2062万 | +1.92% | 73.91 | 1.39 |
| 03/07 | 622 | 626 | 620 | 626 | +0.97% | 19,000 | 103億2274万 | 0% | 72.52 | 1.37 |
| 03/06 | 626 | 626 | 618 | 620 | 0% | 7,500 | 102億2380万 | -0.96% | 71.83 | 1.35 |
| 03/05 | 622 | 622 | 620 | 620 | -0.32% | 4,000 | 102億2380万 | -0.96% | 71.83 | 1.35 |
| 03/04 | 622 | 624 | 622 | 622 | 0% | 15,000 | 102億5678万 | -0.48% | 72.06 | 1.36 |
| 03/01 | 620 | 624 | 620 | 622 | -0.32% | 4,500 | 102億5678万 | -0.48% | 72.06 | 1.36 |
| 02/28 | 618 | 624 | 618 | 624 | +0.97% | 8,500 | 102億8976万 | -0.16% | 72.29 | 1.36 |
| 02/27 | 622 | 624 | 618 | 618 | 0% | 5,500 | 101億9082万 | -0.96% | 71.59 | 1.35 |
| 02/26 | 620 | 634 | 618 | 618 | -1.59% | 4,000 | 101億9082万 | -0.96% | 71.59 | 1.35 |
| 02/25 | 618 | 628 | 616 | 628 | +1.95% | 9,500 | 103億5572万 | +0.64% | 72.75 | 1.37 |
| 02/22 | 614 | 620 | 614 | 616 | 0% | 8,000 | 101億5784万 | -1.12% | 71.36 | 1.34 |
| 02/21 | 624 | 624 | 610 | 616 | 0% | 10,000 | 101億5784万 | -1.12% | 71.36 | 1.34 |
| 02/20 | 618 | 624 | 616 | 616 | +1.32% | 5,000 | 101億5784万 | -0.96% | 71.36 | 1.34 |
| 02/19 | 608 | 614 | 608 | 608 | 0% | 8,000 | 100億2592万 | -2.41% | 70.44 | 1.33 |
| 02/18 | 614 | 628 | 598 | 608 | -0.33% | 28,000 | 100億2592万 | -2.56% | 70.44 | 1.33 |
| 02/15 | 618 | 628 | 602 | 610 | -2.24% | 13,500 | 100億5890万 | -2.24% | 70.67 | 1.33 |
| 02/14 | 636 | 636 | 622 | 624 | -0.95% | 6,500 | 102億8976万 | 0% | 72.29 | 1.36 |
| 02/13 | 624 | 630 | 622 | 630 | -0.63% | 8,500 | 103億8870万 | +1.29% | 72.98 | 1.38 |
| 02/12 | 648 | 648 | 612 | 634 | 0% | 17,000 | 104億5466万 | +2.26% | 73.45 | 1.38 |
| 02/08 | 632 | 638 | 630 | 634 | -0.94% | 9,500 | 104億5466万 | +2.59% | 73.45 | 1.38 |
| 02/07 | 648 | 650 | 630 | 640 | -0.62% | 14,000 | 105億5360万 | +4.07% | 74.14 | 1.4 |
| 02/06 | 646 | 648 | 634 | 644 | +0.94% | 13,000 | 106億1956万 | +5.23% | 74.61 | 1.41 |
| 02/05 | 650 | 658 | 638 | 638 | -1.54% | 22,000 | 105億2062万 | +4.76% | 73.91 | 1.39 |
| 02/04 | 652 | 652 | 642 | 648 | +1.57% | 8,500 | 106億8552万 | +6.93% | 75.07 | 1.41 |
| 02/01 | 650 | 650 | 632 | 638 | -2.45% | 20,000 | 105億2062万 | +5.98% | 73.91 | 1.39 |
| 01/31 | 622 | 666 | 616 | 654 | +6.51% | 71,000 | 107億8446万 | +9.18% | 75.76 | 1.43 |
| 01/30 | 608 | 614 | 608 | 614 | -0.32% | 5,500 | 101億2486万 | +3.37% | 71.13 | 1.34 |
| 01/29 | 608 | 616 | 606 | 616 | +1.32% | 3,000 | 101億5784万 | +4.05% | 71.36 | 1.34 |
| 01/28 | 612 | 614 | 608 | 608 | -0.98% | 18,000 | 100億2592万 | +3.23% | 70.44 | 1.33 |
| 01/25 | 614 | 614 | 612 | 614 | -0.32% | 6,500 | 101億2486万 | +4.78% | 71.13 | 1.34 |
| 01/24 | 616 | 616 | 608 | 616 | +0.98% | 4,500 | 101億5784万 | +5.48% | 71.36 | 1.34 |
| 01/23 | 608 | 612 | 608 | 610 | -0.65% | 3,000 | 100億5890万 | +4.99% | 70.67 | 1.33 |
| 01/22 | 608 | 614 | 608 | 614 | +0.33% | 4,500 | 101億2486万 | +6.23% | 71.13 | 1.34 |
| 01/21 | 618 | 618 | 612 | 612 | +0.33% | 6,500 | 100億9188万 | +6.25% | 70.9 | 1.34 |
| 01/18 | 608 | 618 | 606 | 610 | 0% | 11,000 | 100億5890万 | +6.46% | 70.67 | 1.33 |
| 01/17 | 612 | 614 | 608 | 610 | -0.33% | 6,000 | 100億5890万 | +6.83% | 70.67 | 1.33 |
| 01/16 | 630 | 630 | 612 | 612 | -2.86% | 9,500 | 100億9188万 | +7.75% | 70.9 | 1.34 |
| 01/15 | 640 | 640 | 630 | 630 | -0.63% | 17,500 | 103億8870万 | +11.31% | 72.98 | 1.38 |
| 01/11 | 630 | 640 | 620 | 634 | +2.92% | 33,000 | 104億5466万 | +12.61% | 73.45 | 1.38 |
| 01/10 | 600 | 620 | 600 | 616 | +3.7% | 25,000 | 101億5784万 | +10% | 71.36 | 1.34 |
| 01/09 | 586 | 594 | 586 | 594 | +1.71% | 10,500 | 97億9506万 | +6.64% | 68.81 | 1.3 |
| 01/08 | 584 | 586 | 582 | 584 | +0.69% | 10,500 | 96億3016万 | +5.23% | 67.66 | 1.28 |
| 01/07 | 584 | 584 | 580 | 580 | +2.11% | 5,500 | 95億6420万 | +4.88% | 67.19 | 1.27 |
| 01/04 | 584 | 584 | 566 | 568 | 0% | 11,500 | 93億6632万 | +2.9% | 65.8 | 1.24 |
| 2012 |
| 12/28 | 570 | 570 | 566 | 568 | 0% | 3,000 | - | +3.09% | - | - |
| 12/27 | 560 | 568 | 560 | 568 | +1.43% | 4,000 | - | +3.27% | - | - |
| 12/26 | 560 | 562 | 560 | 560 | 0% | 3,000 | - | +1.82% | - | - |
| 12/25 | 566 | 566 | 560 | 560 | +0.36% | 6,500 | - | +2% | - | - |
| 12/21 | 556 | 564 | 556 | 558 | +0.72% | 11,500 | - | +1.82% | - | - |
| 12/20 | 548 | 558 | 548 | 554 | +1.09% | 8,500 | - | +1.09% | - | - |
| 12/19 | 544 | 548 | 542 | 548 | +0.74% | 5,500 | - | +0.18% | - | - |
| 12/18 | 546 | 548 | 544 | 544 | -0.37% | 2,500 | - | -0.55% | - | - |
| 12/17 | 552 | 552 | 546 | 546 | -1.09% | 4,000 | - | -0.18% | - | - |
| 12/14 | 550 | 554 | 550 | 552 | +0.36% | 3,500 | - | +0.91% | - | - |
| 12/13 | 548 | 550 | 548 | 550 | +0.73% | 6,000 | - | +0.73% | - | - |
| 12/12 | 546 | 546 | 546 | 546 | +0.37% | 500 | - | 0% | - | - |
| 12/11 | 544 | 546 | 544 | 544 | 0% | 3,000 | - | -0.37% | - | - |
| 12/10 | 550 | 550 | 544 | 544 | -0.37% | 8,500 | - | -0.37% | - | - |
| 12/07 | 550 | 550 | 542 | 546 | -0.36% | 9,500 | - | -0.18% | - | - |
| 12/06 | 552 | 552 | 542 | 548 | -1.08% | 29,500 | - | +0.37% | - | - |
| 12/05 | 554 | 554 | 552 | 554 | -0.36% | 1,500 | - | +1.47% | - | - |
| 12/04 | 554 | 556 | 550 | 556 | +0.36% | 8,000 | - | +1.83% | - | - |
| 12/03 | 556 | 556 | 548 | 554 | +1.09% | 5,000 | - | +1.47% | - | - |
| 11/30 | 548 | 552 | 548 | 548 | +0.37% | 5,000 | - | +0.55% | - | - |
| 11/29 | 548 | 550 | 546 | 546 | +0.37% | 5,000 | - | +0.18% | - | - |
| 11/28 | 544 | 544 | 544 | 544 | -0.73% | 1,500 | - | -0.18% | - | - |
| 11/27 | 544 | 548 | 544 | 548 | +0.37% | 1,500 | - | +0.55% | - | - |
| 11/26 | 542 | 548 | 542 | 546 | +0.37% | 7,000 | - | +0.18% | - | - |
| 11/22 | 542 | 546 | 542 | 544 | -1.09% | 10,000 | - | -0.37% | - | - |
| 11/21 | 550 | 550 | 550 | 550 | +0.36% | 3,500 | - | +0.73% | - | - |
| 11/20 | 548 | 548 | 548 | 548 | +0.37% | 3,000 | - | +0.37% | - | - |
| 11/19 | 552 | 552 | 546 | 546 | +0.37% | 2,500 | - | 0% | - | - |
| 11/16 | 550 | 550 | 544 | 544 | -0.37% | 5,000 | - | -0.37% | - | - |
| 11/15 | 544 | 546 | 544 | 546 | +1.11% | 4,000 | - | -0.18% | - | - |
| 11/14 | 540 | 540 | 540 | 540 | +0.37% | 1,000 | - | -1.28% | - | - |
| 11/13 | 540 | 540 | 538 | 538 | -0.74% | 1,500 | - | -1.65% | - | - |
| 11/12 | 540 | 542 | 540 | 542 | -0.37% | 2,000 | - | -1.28% | - | - |
| 11/09 | 540 | 548 | 540 | 544 | +0.74% | 6,500 | - | -0.91% | - | - |
| 11/08 | 544 | 544 | 540 | 540 | 0% | 2,000 | - | -1.64% | - | - |
| 11/07 | 550 | 550 | 540 | 540 | -1.82% | 2,000 | - | -1.82% | - | - |
| 11/06 | 550 | 550 | 548 | 550 | 0% | 2,500 | - | 0% | - | - |
| 11/05 | 554 | 554 | 550 | 550 | -0.36% | 1,500 | - | 0% | - | - |
| 11/02 | 546 | 552 | 546 | 552 | +1.47% | 3,000 | - | +0.55% | - | - |
| 11/01 | 544 | 544 | 544 | 544 | 0% | 500 | - | -0.91% | - | - |
| 10/31 | 544 | 544 | 544 | 544 | 0% | 2,000 | - | -0.91% | - | - |
| 10/30 | 544 | 544 | 544 | 544 | -1.09% | 1,500 | - | -0.91% | - | - |
