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 10→1 |
| 2013 |
| 03/29 | 570 | 570 | 560 | 560 | 0% | 2,000 | 16億8448万 | -3.45% | - | 1.62 |
| 03/28 | 570 | 570 | 560 | 560 | 0% | 7,100 | 16億8448万 | -3.45% | - | 1.62 |
| 03/27 | 570 | 570 | 560 | 560 | 0% | 1,800 | 16億8448万 | -3.61% | - | 1.62 |
| 03/26 | 560 | 570 | 550 | 560 | -1.75% | 7,700 | 16億8448万 | -3.78% | - | 1.62 |
| 03/25 | 570 | 580 | 570 | 570 | 0% | 7,200 | 17億1456万 | -2.06% | - | 1.65 |
| 03/22 | 580 | 580 | 570 | 570 | -1.72% | 5,000 | 17億1456万 | -1.89% | - | 1.65 |
| 03/21 | 590 | 590 | 580 | 580 | 0% | 8,300 | 17億4464万 | 0% | - | 1.68 |
| 03/19 | 590 | 590 | 570 | 580 | -1.69% | 6,800 | 17億4464万 | 0% | - | 1.68 |
| 03/18 | 590 | 590 | 580 | 590 | -1.67% | 5,600 | 17億7472万 | +1.37% | - | 1.71 |
| 03/15 | 600 | 610 | 600 | 600 | 0% | 4,200 | 18億480万 | +2.92% | - | 1.74 |
| 03/14 | 590 | 600 | 590 | 600 | +3.45% | 2,900 | 18億480万 | +2.56% | - | 1.74 |
| 03/13 | 600 | 610 | 580 | 580 | -4.92% | 15,200 | 17億4464万 | -1.19% | - | 1.68 |
| 03/12 | 590 | 660 | 590 | 610 | +3.39% | 47,800 | 18億3488万 | +3.39% | - | 1.77 |
| 03/11 | 580 | 600 | 580 | 590 | +1.72% | 6,200 | 17億7472万 | -0.34% | - | 1.71 |
| 03/08 | 590 | 600 | 580 | 580 | 0% | 3,600 | 17億4464万 | -2.19% | - | 1.68 |
| 03/07 | 600 | 600 | 580 | 580 | -1.69% | 1,900 | 17億4464万 | -2.36% | - | 1.68 |
| 03/06 | 590 | 600 | 590 | 590 | 0% | 1,300 | 17億7472万 | -1.01% | - | 1.71 |
| 03/05 | 590 | 600 | 590 | 590 | +1.72% | 2,600 | 17億7472万 | -1.34% | - | 1.71 |
| 03/04 | 590 | 590 | 580 | 580 | 0% | 5,000 | 17億4464万 | -3.17% | - | 1.68 |
| 03/01 | 590 | 590 | 580 | 580 | -1.69% | 1,300 | 17億4464万 | -3.49% | - | 1.68 |
| 02/28 | 590 | 600 | 580 | 590 | 0% | 4,300 | 17億7472万 | -1.99% | - | 1.71 |
| 02/27 | 570 | 590 | 570 | 590 | +3.51% | 2,100 | 17億7472万 | -2.16% | - | 1.71 |
| 02/26 | 580 | 580 | 560 | 570 | -3.39% | 5,200 | 17億1456万 | -5.79% | - | 1.65 |
| 02/25 | 560 | 590 | 560 | 590 | +5.36% | 4,700 | 17億7472万 | -2.8% | - | 1.71 |
| 02/22 | 570 | 590 | 560 | 560 | 0% | 11,600 | 16億8448万 | -8.05% | - | 1.62 |
| 02/21 | 560 | 570 | 550 | 560 | -1.75% | 3,500 | 16億8448万 | -8.2% | - | 1.62 |
| 02/20 | 560 | 570 | 560 | 570 | -1.72% | 6,700 | 17億1456万 | -7.01% | - | 1.65 |
| 02/19 | 570 | 580 | 570 | 580 | +1.75% | 2,200 | 17億4464万 | -5.84% | - | 1.68 |
| 02/18 | 550 | 570 | 540 | 570 | +5.56% | 4,100 | 17億1456万 | -8.06% | - | 1.65 |
| 02/15 | 560 | 560 | 480 | 540 | -3.57% | 16,800 | 16億2432万 | -13.46% | - | 1.56 |
| 02/14 | 560 | 570 | 540 | 560 | -1.75% | 8,800 | 16億8448万 | -10.69% | - | 1.62 |
| 02/13 | 610 | 610 | 570 | 570 | -8.06% | 10,700 | 17億1456万 | -9.52% | - | 1.65 |
| 02/12 | 620 | 630 | 610 | 620 | 0% | 5,100 | 18億6496万 | -2.05% | - | 1.79 |
| 02/08 | 650 | 650 | 600 | 620 | -4.62% | 24,000 | 18億6496万 | -1.9% | - | 1.79 |
| 02/07 | 660 | 660 | 640 | 650 | -1.52% | 6,400 | 19億5520万 | +3.34% | - | 1.88 |
| 02/06 | 650 | 670 | 640 | 660 | +1.54% | 22,400 | 19億8528万 | +5.43% | - | 1.91 |
| 02/05 | 640 | 650 | 630 | 650 | 0% | 15,900 | 19億5520万 | +4.5% | - | 1.88 |
| 02/04 | 630 | 650 | 620 | 650 | +3.17% | 19,900 | 19億5520万 | +5.35% | - | 1.88 |
| 02/01 | 610 | 630 | 610 | 630 | +3.28% | 8,600 | 18億9504万 | +2.94% | - | 1.82 |
| 01/31 | 630 | 630 | 610 | 610 | -3.17% | 8,400 | 18億3488万 | 0% | - | 1.77 |
| 01/30 | 630 | 630 | 620 | 630 | +1.61% | 5,700 | 18億9504万 | +3.79% | - | 1.82 |
| 01/29 | 620 | 630 | 620 | 620 | 0% | 2,800 | 18億6496万 | +2.82% | - | 1.79 |
| 01/28 | 630 | 640 | 620 | 620 | -1.59% | 6,500 | 18億6496万 | +3.51% | - | 1.79 |
| 01/25 | 620 | 630 | 610 | 630 | +3.28% | 8,300 | 18億9504万 | +5.7% | - | 1.82 |
| 01/24 | 610 | 610 | 590 | 610 | 0% | 11,600 | 18億3488万 | +3.04% | - | 1.77 |
| 01/23 | 640 | 640 | 600 | 610 | -4.69% | 22,300 | 18億3488万 | +3.74% | - | 1.77 |
| 01/22 | 630 | 650 | 630 | 640 | +1.59% | 15,300 | 19億2512万 | +9.59% | - | 1.85 |
| 01/21 | 640 | 640 | 610 | 630 | 0% | 13,300 | 18億9504万 | +8.81% | - | 1.82 |
| 01/18 | 620 | 630 | 610 | 630 | +5% | 19,300 | 18億9504万 | +9.76% | - | 1.82 |
| 01/17 | 620 | 630 | 600 | 600 | -3.23% | 11,200 | 18億480万 | +5.45% | - | 1.74 |
| 01/16 | 650 | 670 | 620 | 620 | -6.06% | 18,200 | 18億6496万 | +9.73% | - | 1.79 |
| 01/15 | 660 | 660 | 650 | 660 | 0% | 14,900 | 19億8528万 | +17.86% | - | 1.91 |
| 01/11 | 680 | 680 | 650 | 660 | -4.35% | 23,400 | 19億8528万 | +19.13% | - | 1.91 |
| 01/10 | 620 | 690 | 620 | 690 | +13.11% | 23,200 | 20億7552万 | +25.91% | - | 2 |
| 01/09 | 620 | 630 | 600 | 610 | -4.69% | 29,300 | 18億3488万 | +12.96% | - | 1.77 |
| 01/08 | 630 | 640 | 620 | 640 | +1.59% | 17,800 | 19億2512万 | +19.4% | - | 1.85 |
| 01/07 | 590 | 640 | 590 | 630 | +6.78% | 26,900 | 18億9504万 | +18.87% | - | 1.82 |
| 01/04 | 570 | 590 | 560 | 590 | +7.27% | 13,700 | 17億7472万 | +12.38% | - | 1.71 |
| 2012 |
| 12/28 | 570 | 580 | 550 | 550 | -3.51% | 17,100 | - | +5.57% | - | - |
| 12/27 | 560 | 590 | 550 | 570 | +1.79% | 19,100 | - | +9.83% | - | - |
| 12/26 | 550 | 560 | 540 | 560 | +3.7% | 5,700 | - | +8.53% | - | - |
| 12/25 | 520 | 540 | 520 | 540 | +1.89% | 25,900 | - | +5.26% | - | - |
| 12/21 | 560 | 570 | 530 | 530 | -5.36% | 21,500 | - | +3.92% | - | - |
| 12/20 | 550 | 570 | 540 | 560 | +3.7% | 11,400 | - | +10.24% | - | - |
| 12/19 | 530 | 540 | 530 | 540 | +1.89% | 5,500 | - | +7.14% | - | - |
| 12/18 | 520 | 530 | 510 | 530 | 0% | 4,400 | - | +5.58% | - | - |
| 12/17 | 530 | 530 | 520 | 530 | 0% | 3,500 | - | +6% | - | - |
| 12/14 | 520 | 530 | 520 | 530 | 0% | 3,700 | - | +6.43% | - | - |
| 12/13 | 520 | 530 | 510 | 530 | +3.92% | 3,600 | - | +6.85% | - | - |
| 12/12 | 520 | 520 | 500 | 510 | -1.92% | 7,900 | - | +3.03% | - | - |
| 12/11 | 520 | 530 | 520 | 520 | 0% | 4,100 | - | +5.26% | - | - |
| 12/10 | 510 | 540 | 500 | 520 | +1.96% | 10,700 | - | +5.48% | - | - |
| 12/07 | 490 | 510 | 490 | 510 | +4.08% | 8,500 | - | +3.66% | - | - |
| 12/06 | 510 | 520 | 490 | 490 | -3.92% | 13,400 | - | -0.2% | - | - |
| 12/05 | 500 | 510 | 500 | 510 | +2% | 3,500 | - | +3.66% | - | - |
| 12/04 | 490 | 500 | 490 | 500 | 0% | 2,100 | - | +1.83% | - | - |
| 12/03 | 500 | 510 | 490 | 500 | 0% | 8,300 | - | +1.83% | - | - |
| 11/30 | 500 | 500 | 490 | 500 | 0% | 4,100 | - | +1.83% | - | - |
| 11/29 | 490 | 500 | 490 | 500 | 0% | 3,300 | - | +2.04% | - | - |
| 11/28 | 500 | 500 | 500 | 500 | 0% | 2,600 | - | +2.04% | - | - |
| 11/27 | 500 | 500 | 500 | 500 | 0% | 600 | - | +2.25% | - | - |
| 11/26 | 510 | 510 | 500 | 500 | 0% | 4,200 | - | +2.46% | - | - |
| 11/22 | 490 | 500 | 490 | 500 | +2.04% | 4,500 | - | +2.67% | - | - |
| 11/21 | 490 | 490 | 490 | 490 | 0% | 1,700 | - | +0.82% | - | - |
| 11/20 | 490 | 490 | 490 | 490 | 0% | 3,500 | - | +1.03% | - | - |
| 11/19 | 480 | 490 | 480 | 490 | +4.26% | 4,400 | - | +1.24% | - | - |
| 11/16 | 470 | 480 | 470 | 470 | -2.08% | 2,800 | - | -2.49% | - | - |
| 11/15 | 460 | 490 | 460 | 480 | +4.35% | 9,400 | - | -0.41% | - | - |
| 11/14 | 470 | 480 | 460 | 460 | -4.17% | 5,200 | - | -4.56% | - | - |
| 11/13 | 480 | 480 | 480 | 480 | 0% | 3,800 | - | -0.62% | - | - |
| 11/12 | 480 | 490 | 480 | 480 | -2.04% | 3,100 | - | -0.83% | - | - |
| 11/09 | 480 | 490 | 470 | 490 | +2.08% | 7,100 | - | +1.03% | - | - |
| 11/08 | 490 | 500 | 480 | 480 | -4% | 11,100 | - | -1.03% | - | - |
| 11/07 | 490 | 500 | 490 | 500 | 0% | 1,600 | - | +3.09% | - | - |
| 11/06 | 500 | 500 | 490 | 500 | +2.04% | 4,000 | - | +3.31% | - | - |
| 11/05 | 490 | 510 | 490 | 490 | 0% | 5,000 | - | +1.24% | - | - |
| 11/02 | 500 | 510 | 490 | 490 | 0% | 1,100 | - | +1.24% | - | - |
| 11/01 | 490 | 510 | 490 | 490 | -2% | 1,000 | - | +1.24% | - | - |
| 10/31 | 500 | 500 | 500 | 500 | 0% | 600 | - | +3.31% | - | - |
| 10/30 | 500 | 510 | 490 | 500 | 0% | 1,600 | - | +3.31% | - | - |
