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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 794 | 808 | 792 | 808 | +1% | 2,500 | 167億2102万 | +7.02% | 23.45 | 0.5 |
| 03/28 | 792 | 800 | 792 | 800 | -3.38% | 3,500 | 165億5547万 | +6.67% | 23.22 | 0.49 |
| 03/27 | 826 | 836 | 772 | 828 | -2.59% | 12,500 | 171億3491万 | +11.14% | 24.03 | 0.51 |
| 03/26 | 870 | 870 | 834 | 850 | -2.3% | 7,000 | 175億9018万 | +14.86% | 24.67 | 0.52 |
| 03/25 | 870 | 878 | 858 | 870 | 0% | 4,500 | 180億407万 | +18.53% | 25.25 | 0.53 |
| 03/22 | 862 | 870 | 858 | 870 | +2.59% | 4,500 | 180億407万 | +19.83% | 25.25 | 0.53 |
| 03/21 | 828 | 876 | 828 | 848 | +3.41% | 18,500 | 175億4880万 | +17.78% | 24.61 | 0.52 |
| 03/19 | 804 | 820 | 796 | 820 | +3.27% | 25,500 | 169億6935万 | +14.69% | 23.8 | 0.5 |
| 03/18 | 788 | 798 | 782 | 794 | +1.28% | 11,000 | 164億3130万 | +11.36% | 23.05 | 0.49 |
| 03/15 | 790 | 792 | 780 | 784 | +1.82% | 16,500 | 162億2436万 | +10.58% | 22.76 | 0.48 |
| 03/14 | 760 | 770 | 750 | 770 | 0% | 9,500 | 159億3464万 | +9.07% | 22.35 | 0.47 |
| 03/13 | 798 | 798 | 770 | 770 | -2.28% | 5,500 | 159億3464万 | +9.53% | 22.35 | 0.47 |
| 03/12 | 750 | 800 | 750 | 788 | +5.07% | 25,000 | 163億714万 | +12.57% | 22.87 | 0.48 |
| 03/11 | 716 | 750 | 716 | 750 | +7.14% | 43,500 | 155億2075万 | +7.76% | 21.77 | 0.46 |
| 03/08 | 688 | 700 | 688 | 700 | +1.74% | 2,500 | 144億8603万 | +0.86% | 20.32 | 0.43 |
| 03/07 | 710 | 712 | 670 | 688 | -3.1% | 8,500 | 142億3770万 | -0.72% | 19.97 | 0.42 |
| 03/06 | 702 | 710 | 702 | 710 | +2.9% | 3,000 | 146億9298万 | +2.45% | 20.61 | 0.44 |
| 03/05 | 696 | 712 | 690 | 690 | -1.71% | 13,500 | 142億7909万 | -0.43% | 20.03 | 0.42 |
| 03/04 | 688 | 702 | 672 | 702 | +3.54% | 17,000 | 145億2742万 | +1.3% | 20.38 | 0.43 |
| 03/01 | 690 | 696 | 678 | 678 | 0% | 8,000 | 140億3076万 | -1.88% | 19.68 | 0.42 |
| 02/28 | 672 | 680 | 672 | 678 | +1.8% | 1,500 | 140億3076万 | -1.74% | 19.68 | 0.42 |
| 02/27 | 670 | 670 | 666 | 666 | 0% | 3,000 | 137億8243万 | -3.06% | 19.33 | 0.41 |
| 02/26 | 666 | 672 | 654 | 666 | -1.77% | 5,000 | 137億8243万 | -3.06% | 19.33 | 0.41 |
| 02/25 | 686 | 686 | 678 | 678 | +1.19% | 4,000 | 140億3076万 | -1.31% | 19.68 | 0.42 |
| 02/22 | 690 | 690 | 670 | 670 | -0.59% | 4,000 | 138億6520万 | -2.47% | 19.45 | 0.41 |
| 02/21 | 684 | 694 | 666 | 674 | -2.03% | 15,000 | 139億4798万 | -1.75% | 19.56 | 0.41 |
| 02/20 | 688 | 688 | 678 | 688 | -1.71% | 9,500 | 142億3770万 | +0.44% | 19.97 | 0.42 |
| 02/19 | 700 | 700 | 700 | 700 | +1.45% | 4,000 | 144億8603万 | +2.34% | 20.32 | 0.43 |
| 02/18 | 690 | 700 | 690 | 690 | 0% | 4,000 | 142億7909万 | +1.17% | 20.03 | 0.42 |
| 02/15 | 698 | 704 | 690 | 690 | -1.99% | 8,000 | 142億7909万 | +1.47% | 20.03 | 0.42 |
| 02/14 | 698 | 724 | 698 | 704 | -3.56% | 14,000 | 145億6881万 | +3.68% | 20.43 | 0.43 |
| 02/13 | 746 | 746 | 706 | 730 | -3.95% | 6,000 | 151億686万 | +7.99% | 21.19 | 0.45 |
| 02/12 | 734 | 776 | 734 | 760 | +7.34% | 33,500 | 157億2769万 | +12.93% | 22.06 | 0.47 |
| 02/08 | 704 | 708 | 696 | 708 | +0.85% | 16,000 | 146億5159万 | +5.83% | 20.55 | 0.44 |
| 02/07 | 686 | 702 | 686 | 702 | +1.15% | 3,000 | 145億2742万 | +5.41% | 20.38 | 0.43 |
| 02/06 | 692 | 698 | 692 | 694 | +0.29% | 4,500 | 143億6187万 | +4.52% | 20.14 | 0.43 |
| 02/05 | 692 | 696 | 692 | 692 | -1.42% | 4,000 | 143億2048万 | +4.53% | 20.08 | 0.43 |
| 02/04 | 686 | 702 | 684 | 702 | +3.24% | 25,000 | 145億2742万 | +6.2% | 20.38 | 0.43 |
| 02/01 | 678 | 680 | 676 | 680 | -0.87% | 3,000 | 140億7215万 | +3.5% | 19.74 | 0.42 |
| 01/31 | 692 | 692 | 686 | 686 | -0.87% | 3,000 | 141億9631万 | +4.89% | 19.91 | 0.42 |
| 01/30 | 692 | 706 | 690 | 692 | -2.26% | 9,500 | 143億2048万 | +6.46% | 20.08 | 0.43 |
| 01/29 | 666 | 708 | 666 | 708 | +1.72% | 5,500 | 146億5159万 | +9.94% | 20.55 | 0.44 |
| 01/28 | 668 | 700 | 668 | 696 | +8.41% | 35,000 | 144億326万 | +9.09% | 20.2 | 0.43 |
| 01/25 | 642 | 642 | 636 | 642 | 0% | 2,500 | 132億8576万 | +1.58% | 18.63 | 0.39 |
| 01/24 | 626 | 644 | 622 | 642 | +2.56% | 4,500 | 132億8576万 | +2.23% | 18.63 | 0.39 |
| 01/23 | 632 | 638 | 626 | 626 | -5.44% | 12,000 | 129億5465万 | +0.32% | 18.17 | 0.38 |
| 01/22 | 664 | 668 | 662 | 662 | -0.9% | 13,000 | 136億9965万 | +6.77% | 19.21 | 0.41 |
| 01/21 | 666 | 668 | 660 | 668 | +0.6% | 22,500 | 138億2381万 | +8.79% | 19.39 | 0.41 |
| 01/18 | 656 | 664 | 654 | 664 | +2.79% | 13,500 | 137億4104万 | +9.03% | 19.27 | 0.41 |
| 01/17 | 652 | 654 | 646 | 646 | -0.92% | 8,000 | 133億6854万 | +7.13% | 18.75 | 0.4 |
| 01/16 | 656 | 656 | 646 | 652 | -0.61% | 15,500 | 134億9271万 | +8.85% | 18.92 | 0.4 |
| 01/15 | 658 | 660 | 642 | 656 | 0% | 25,000 | 135億7548万 | +10.25% | 19.04 | 0.4 |
| 01/11 | 652 | 656 | 652 | 656 | +0.92% | 7,000 | 135億7548万 | +11.38% | 19.04 | 0.4 |
| 01/10 | 650 | 654 | 642 | 650 | -0.91% | 6,000 | 134億5132万 | +11.3% | 18.87 | 0.4 |
| 01/09 | 656 | 656 | 650 | 656 | +2.5% | 8,000 | 135億7548万 | +13.3% | 19.04 | 0.4 |
| 01/08 | 642 | 642 | 634 | 640 | -0.31% | 4,500 | 132億4437万 | +11.5% | 18.58 | 0.39 |
| 01/07 | 662 | 662 | 642 | 642 | -1.53% | 4,000 | 132億8576万 | +12.83% | 18.63 | 0.39 |
| 01/04 | 640 | 652 | 624 | 652 | +1.88% | 4,500 | 134億9271万 | +15.6% | 18.92 | 0.4 |
| 2012 |
| 12/28 | 658 | 660 | 640 | 640 | -1.23% | 11,500 | - | +14.7% | - | - |
| 12/27 | 658 | 658 | 648 | 648 | -1.52% | 4,500 | - | +17.18% | - | - |
| 12/26 | 652 | 662 | 640 | 658 | +0.92% | 5,500 | - | +20.29% | - | - |
| 12/25 | 652 | 654 | 626 | 652 | +5.84% | 28,000 | - | +20.74% | - | - |
| 12/21 | 616 | 656 | 612 | 616 | +0.65% | 30,500 | - | +15.57% | - | - |
| 12/20 | 622 | 624 | 590 | 612 | +6.62% | 29,000 | - | +16.13% | - | - |
| 12/19 | 560 | 604 | 552 | 574 | +3.61% | 15,500 | - | +9.96% | - | - |
| 12/18 | 550 | 556 | 544 | 554 | 0% | 5,500 | - | +6.95% | - | - |
| 12/17 | 556 | 556 | 546 | 554 | +2.59% | 8,500 | - | +7.57% | - | - |
| 12/14 | 546 | 546 | 538 | 540 | -1.1% | 12,500 | - | +5.47% | - | - |
| 12/13 | 532 | 546 | 532 | 546 | +2.63% | 5,500 | - | +7.27% | - | - |
| 12/12 | 524 | 532 | 524 | 532 | +1.14% | 5,000 | - | +4.93% | - | - |
| 12/11 | 536 | 536 | 520 | 526 | +0.38% | 8,000 | - | +4.16% | - | - |
| 12/10 | 538 | 538 | 524 | 524 | -1.13% | 3,000 | - | +4.17% | - | - |
| 12/07 | 558 | 558 | 530 | 530 | +0.38% | 5,500 | - | +5.58% | - | - |
| 12/06 | 530 | 530 | 524 | 528 | -1.12% | 3,500 | - | +5.6% | - | - |
| 12/05 | 544 | 544 | 534 | 534 | -2.2% | 1,000 | - | +7.23% | - | - |
| 12/04 | 526 | 546 | 522 | 546 | +3.8% | 10,000 | - | +9.86% | - | - |
| 12/03 | 518 | 526 | 510 | 526 | +1.15% | 2,000 | - | +6.26% | - | - |
| 11/30 | 528 | 528 | 520 | 520 | -1.52% | 1,500 | - | +5.26% | - | - |
| 11/29 | 520 | 528 | 520 | 528 | +1.15% | 7,500 | - | +6.88% | - | - |
| 11/28 | 528 | 528 | 518 | 522 | +0.77% | 9,000 | - | +6.1% | - | - |
| 11/27 | 512 | 522 | 502 | 518 | 0% | 8,500 | - | +5.5% | - | - |
| 11/26 | 518 | 518 | 518 | 518 | +1.17% | 1,000 | - | +5.5% | - | - |
| 11/22 | 506 | 512 | 506 | 512 | +1.59% | 5,500 | - | +4.49% | - | - |
| 11/21 | 496 | 504 | 496 | 504 | +2.86% | 3,500 | - | +3.07% | - | - |
| 11/20 | 498 | 498 | 490 | 490 | +0.41% | 7,000 | - | +0.41% | - | - |
| 11/19 | 488 | 494 | 488 | 488 | +0.83% | 3,000 | - | +0.21% | - | - |
| 11/16 | 484 | 484 | 484 | 484 | +2.98% | 1,000 | - | -0.41% | - | - |
| 11/15 | 478 | 478 | 470 | 470 | -1.67% | 2,000 | - | -3.09% | - | - |
| 11/14 | 464 | 478 | 464 | 478 | +1.27% | 1,000 | - | -1.24% | - | - |
| 11/13 | 474 | 474 | 472 | 472 | -3.67% | 5,500 | - | -2.48% | - | - |
| 11/12 | 474 | 490 | 460 | 490 | +3.38% | 9,500 | - | +1.24% | - | - |
| 11/09 | 480 | 480 | 470 | 474 | -0.42% | 3,000 | - | -2.07% | - | - |
| 11/08 | 480 | 480 | 476 | 476 | -0.83% | 2,000 | - | -1.65% | - | - |
| 11/07 | 484 | 490 | 474 | 480 | +0.84% | 17,000 | - | -0.83% | - | - |
| 11/06 | 496 | 496 | 476 | 476 | -3.64% | 4,500 | - | -1.86% | - | - |
| 11/05 | 490 | 494 | 482 | 494 | -0.4% | 2,500 | - | +1.65% | - | - |
| 11/02 | 496 | 502 | 496 | 496 | +2.9% | 3,000 | - | +2.06% | - | - |
| 11/01 | 480 | 482 | 480 | 482 | +0.42% | 3,000 | - | -0.62% | - | - |
| 10/31 | 486 | 486 | 480 | 480 | -4% | 3,000 | - | -1.23% | - | - |
| 10/30 | 500 | 500 | 486 | 500 | -0.79% | 1,500 | - | +2.67% | - | - |
