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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 720 | 730 | 720 | 720 | -1.37% | 800 | 7億2000万 | -2.7% | 9.86 | 1.58 |
| 03/28 | 730 | 740 | 720 | 730 | -1.35% | 700 | 7億3000万 | -1.35% | 10 | 1.6 |
| 03/27 | 730 | 740 | 730 | 740 | 0% | 400 | 7億4000万 | 0% | 10.14 | 1.62 |
| 03/26 | 750 | 750 | 740 | 740 | -1.33% | 1,100 | 7億4000万 | 0% | 10.14 | 1.62 |
| 03/25 | 740 | 760 | 720 | 750 | 0% | 3,500 | 7億5000万 | +1.35% | 10.27 | 1.64 |
| 03/22 | 750 | 750 | 750 | 750 | 0% | 1,300 | 7億5000万 | +1.63% | 10.27 | 1.64 |
| 03/21 | 740 | 750 | 740 | 750 | 0% | 900 | 7億5000万 | +1.76% | 10.27 | 1.64 |
| 03/19 | 740 | 750 | 740 | 750 | +1.35% | 900 | 7億5000万 | +2.04% | 10.27 | 1.64 |
| 03/18 | 770 | 770 | 730 | 740 | -3.9% | 3,600 | 7億4000万 | +0.68% | 10.14 | 1.62 |
| 03/15 | 780 | 810 | 760 | 770 | -1.28% | 3,200 | 7億7000万 | +4.62% | 10.55 | 1.68 |
| 03/14 | 770 | 780 | 760 | 780 | +1.3% | 1,300 | 7億8000万 | +5.98% | 10.68 | 1.71 |
| 03/13 | 770 | 770 | 750 | 770 | -3.75% | 3,100 | 7億7000万 | +4.62% | 10.55 | 1.68 |
| 03/12 | 730 | 820 | 730 | 800 | +9.59% | 14,500 | 8億 | +8.84% | 10.96 | 1.75 |
| 03/11 | 740 | 740 | 720 | 730 | 0% | 1,200 | 7億3000万 | -0.54% | 10 | 1.6 |
| 03/08 | 740 | 740 | 710 | 730 | +1.39% | 1,900 | 7億3000万 | -0.68% | 10 | 1.6 |
| 03/07 | 730 | 730 | 720 | 720 | -1.37% | 500 | 7億2000万 | -2.17% | 9.86 | 1.58 |
| 03/06 | 730 | 730 | 730 | 730 | +2.82% | 500 | 7億3000万 | -0.95% | 10 | 1.6 |
| 03/05 | 710 | 730 | 710 | 710 | -2.74% | 1,800 | 7億1000万 | -3.79% | 9.73 | 1.55 |
| 03/04 | 730 | 740 | 720 | 730 | 0% | 1,000 | 7億3000万 | -1.35% | 10 | 1.6 |
| 03/01 | 730 | 730 | 710 | 730 | 0% | 1,200 | 7億3000万 | -1.35% | 10 | 1.6 |
| 02/28 | 730 | 730 | 730 | 730 | 0% | 100 | 7億3000万 | -1.35% | 10 | 1.6 |
| 02/27 | 710 | 730 | 710 | 730 | +2.82% | 500 | 7億3000万 | -1.22% | 10 | 1.6 |
| 02/26 | 710 | 710 | 710 | 710 | -1.39% | 700 | 7億1000万 | -3.92% | 9.73 | 1.55 |
| 02/25 | 720 | 720 | 700 | 720 | -1.37% | 1,800 | 7億2000万 | -2.7% | 9.86 | 1.58 |
| 02/22 | 720 | 730 | 720 | 730 | 0% | 1,500 | 7億3000万 | -1.35% | 10 | 1.6 |
| 02/21 | 730 | 730 | 730 | 730 | 0% | 300 | 7億3000万 | -1.22% | 10 | 1.6 |
| 02/20 | 740 | 740 | 710 | 730 | -1.35% | 800 | 7億3000万 | -1.22% | 10 | 1.6 |
| 02/19 | 740 | 740 | 740 | 740 | -1.33% | 400 | 7億4000万 | 0% | 10.14 | 1.62 |
| 02/18 | 750 | 750 | 740 | 750 | +8.7% | 1,700 | 7億5000万 | +1.35% | 10.27 | 1.64 |
| 02/15 | 720 | 720 | 690 | 690 | -4.17% | 1,300 | 6億9000万 | -6.63% | 9.45 | 1.51 |
| 02/14 | 710 | 760 | 670 | 720 | +1.41% | 2,700 | 7億2000万 | -2.57% | 9.86 | 1.58 |
| 02/13 | 750 | 750 | 710 | 710 | -5.33% | 1,800 | 7億1000万 | -3.79% | 9.73 | 1.55 |
| 02/12 | 750 | 770 | 750 | 750 | 0% | 3,900 | 7億5000万 | +1.76% | 10.27 | 1.64 |
| 02/08 | 760 | 770 | 750 | 750 | -2.6% | 700 | 7億5000万 | +2.18% | 10.27 | 1.64 |
| 02/07 | 760 | 770 | 760 | 770 | -1.28% | 1,300 | 7億7000万 | +5.48% | 10.55 | 1.68 |
| 02/06 | 760 | 780 | 750 | 780 | +2.63% | 1,700 | 7億8000万 | +7.59% | 10.68 | 1.71 |
| 02/05 | 740 | 760 | 740 | 760 | -2.56% | 1,800 | 7億6000万 | +5.85% | 10.41 | 1.66 |
| 02/04 | 750 | 780 | 730 | 780 | +4% | 3,300 | 7億8000万 | +9.24% | 10.68 | 1.71 |
| 02/01 | 730 | 750 | 730 | 750 | 0% | 800 | 7億5000万 | +5.93% | 10.27 | 1.64 |
| 01/31 | 750 | 750 | 740 | 750 | 0% | 600 | 7億5000万 | +6.53% | 10.27 | 1.64 |
| 01/30 | 740 | 750 | 730 | 750 | 0% | 1,100 | 7億5000万 | +7.14% | 10.27 | 1.64 |
| 01/29 | 750 | 750 | 740 | 750 | 0% | 1,100 | 7億5000万 | +7.91% | 10.27 | 1.64 |
| 01/28 | 750 | 780 | 730 | 750 | +1.35% | 5,200 | 7億5000万 | +8.54% | 10.27 | 1.64 |
| 01/25 | 730 | 750 | 730 | 740 | +2.78% | 3,400 | 7億4000万 | +7.71% | 10.14 | 1.62 |
| 01/24 | 720 | 720 | 720 | 720 | 0% | 1,200 | 7億2000万 | +5.42% | 9.86 | 1.58 |
| 01/23 | 730 | 730 | 720 | 720 | -1.37% | 1,400 | 7億2000万 | +6.04% | 9.86 | 1.58 |
| 01/22 | 730 | 730 | 720 | 730 | 0% | 1,000 | 7億3000万 | +7.99% | 10 | 1.6 |
| 01/21 | 720 | 730 | 720 | 730 | +1.39% | 800 | 7億3000万 | +8.79% | 10 | 1.6 |
| 01/18 | 730 | 730 | 710 | 720 | +1.41% | 1,000 | 7億2000万 | +7.95% | 9.86 | 1.58 |
| 01/17 | 730 | 730 | 700 | 710 | -2.74% | 1,700 | 7億1000万 | +7.09% | 9.73 | 1.55 |
| 01/16 | 750 | 750 | 730 | 730 | -1.35% | 1,700 | 7億3000万 | +10.61% | 10 | 1.6 |
| 01/15 | 740 | 750 | 720 | 740 | 0% | 2,800 | 7億4000万 | +12.98% | 10.14 | 1.62 |
| 01/11 | 740 | 740 | 730 | 740 | 0% | 3,700 | 7億4000万 | +13.85% | 10.14 | 1.62 |
| 01/10 | 690 | 740 | 690 | 740 | +7.25% | 3,800 | 7億4000万 | +14.73% | 10.14 | 1.62 |
| 01/09 | 680 | 690 | 680 | 690 | 0% | 1,600 | 6億9000万 | +7.81% | 9.45 | 1.51 |
| 01/08 | 700 | 700 | 680 | 690 | 0% | 2,500 | 6億9000万 | +8.32% | 9.45 | 1.51 |
| 01/07 | 680 | 700 | 660 | 690 | +1.47% | 2,600 | 6億9000万 | +9% | 9.45 | 1.51 |
| 01/04 | 650 | 680 | 640 | 680 | +6.25% | 3,700 | 6億8000万 | +8.11% | 9.32 | 1.49 |
| 2012 |
| 12/28 | 650 | 650 | 640 | 640 | 0% | 1,200 | - | +2.24% | - | - |
| 12/27 | 630 | 640 | 620 | 640 | +3.23% | 3,100 | - | +2.56% | - | - |
| 12/26 | 660 | 660 | 600 | 620 | -4.62% | 3,900 | - | -0.16% | - | - |
| 12/25 | 640 | 650 | 640 | 650 | +1.56% | 500 | - | +4.84% | - | - |
| 12/21 | 650 | 660 | 640 | 640 | 0% | 2,700 | - | +3.56% | - | - |
| 12/20 | 640 | 650 | 640 | 640 | 0% | 600 | - | +4.07% | - | - |
| 12/19 | 640 | 640 | 630 | 640 | 0% | 1,400 | - | +4.58% | - | - |
| 12/18 | 640 | 640 | 640 | 640 | -1.54% | 4,200 | - | +5.26% | - | - |
| 12/17 | 650 | 650 | 640 | 650 | +1.56% | 1,800 | - | +7.26% | - | - |
| 12/14 | 640 | 650 | 640 | 640 | 0% | 3,000 | - | +5.96% | - | - |
| 12/13 | 630 | 650 | 630 | 640 | +1.59% | 2,500 | - | +6.14% | - | - |
| 12/12 | 630 | 630 | 620 | 630 | 0% | 400 | - | +4.65% | - | - |
| 12/11 | 620 | 630 | 620 | 630 | +1.61% | 300 | - | +4.65% | - | - |
| 12/10 | 640 | 640 | 610 | 620 | -1.59% | 700 | - | +2.99% | - | - |
| 12/07 | 630 | 640 | 630 | 630 | +1.61% | 2,400 | - | +4.3% | - | - |
| 12/06 | 620 | 630 | 620 | 620 | 0% | 1,200 | - | +2.48% | - | - |
| 12/05 | 620 | 620 | 620 | 620 | 0% | 600 | - | +2.31% | - | - |
| 12/04 | 610 | 620 | 610 | 620 | +1.64% | 1,300 | - | +1.97% | - | - |
| 12/03 | 610 | 620 | 610 | 610 | 0% | 1,500 | - | +0.16% | - | - |
| 11/30 | 610 | 620 | 610 | 610 | 0% | 1,800 | - | -0.16% | - | - |
| 11/29 | 600 | 610 | 600 | 610 | -1.61% | 200 | - | -0.33% | - | - |
| 11/28 | 600 | 620 | 600 | 620 | +3.33% | 1,400 | - | +1.14% | - | - |
| 11/27 | 600 | 600 | 600 | 600 | +1.69% | 700 | - | -2.28% | - | - |
| 11/26 | 590 | 600 | 590 | 590 | -1.67% | 1,700 | - | -4.22% | - | - |
| 11/22 | 590 | 600 | 590 | 600 | +1.69% | 2,400 | - | -2.76% | - | - |
| 11/21 | 570 | 590 | 570 | 590 | +3.51% | 1,000 | - | -4.53% | - | - |
| 11/20 | 590 | 590 | 550 | 570 | -3.39% | 4,300 | - | -8.06% | - | - |
| 11/19 | 600 | 600 | 590 | 590 | 0% | 1,100 | - | -4.99% | - | - |
| 11/16 | 580 | 600 | 580 | 590 | +3.51% | 1,900 | - | -5.14% | - | - |
| 11/15 | 560 | 570 | 560 | 570 | +1.79% | 2,700 | - | -8.36% | - | - |
| 11/14 | 560 | 560 | 560 | 560 | +1.82% | 400 | - | -10.4% | - | - |
| 11/13 | 580 | 590 | 530 | 550 | -8.33% | 4,700 | - | -12.28% | - | - |
| 11/12 | 610 | 610 | 590 | 600 | 0% | 2,800 | - | -4.91% | - | - |
| 11/09 | 590 | 620 | 590 | 600 | 0% | 2,600 | - | -5.06% | - | - |
| 11/08 | 610 | 610 | 600 | 600 | -1.64% | 1,400 | - | -5.06% | - | - |
| 11/07 | 650 | 650 | 590 | 610 | -4.69% | 8,800 | - | -3.48% | - | - |
| 11/06 | 650 | 650 | 630 | 640 | 0% | 300 | - | +1.27% | - | - |
| 11/05 | 640 | 650 | 630 | 640 | -1.54% | 3,000 | - | +1.59% | - | - |
| 11/02 | 660 | 660 | 650 | 650 | -1.52% | 500 | - | +3.34% | - | - |
| 11/01 | 660 | 660 | 640 | 660 | +1.54% | 800 | - | +5.1% | - | - |
| 10/31 | 650 | 650 | 650 | 650 | -1.52% | 200 | - | +3.67% | - | - |
| 10/30 | 660 | 660 | 650 | 660 | 0% | 300 | - | +5.43% | - | - |
