株価チャート
2012/09/28～2013/04/23
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 |
|---|
| 2013 |
| 04/23 | 558 | 558 | 532 | 537 | -4.11% | 39,000 | 22億6989万 | +2.29% | 16.84 | 2.59 |
| 04/22 | 586 | 586 | 553 | 560 | -1.06% | 42,500 | 23億6712万 | +6.46% | 17.56 | 2.7 |
| 04/19 | 565 | 578 | 551 | 566 | +0.35% | 27,300 | 23億9248万 | +7.81% | 17.74 | 2.73 |
| 04/18 | 548 | 568 | 541 | 564 | +4.83% | 34,300 | 23億8402万 | +7.63% | 17.68 | 2.72 |
| 04/17 | 538 | 578 | 525 | 538 | 0% | 90,600 | 22億7412万 | +2.87% | 16.87 | 2.6 |
| 04/16 | 521 | 538 | 507 | 538 | +2.28% | 9,600 | 22億7412万 | +2.87% | 16.87 | 2.6 |
| 04/15 | 515 | 527 | 515 | 526 | +0.57% | 15,000 | 22億2340万 | +0.38% | 16.49 | 2.54 |
| 04/12 | 509 | 527 | 502 | 523 | +2.55% | 22,300 | 22億1072万 | -0.19% | 16.4 | 2.53 |
| 04/11 | 513 | 513 | 500 | 510 | +0.39% | 13,400 | 21億5577万 | -2.86% | 15.99 | 2.46 |
| 04/10 | 502 | 508 | 497 | 508 | +0.2% | 14,300 | 21億4731万 | -3.42% | 15.93 | 2.45 |
| 04/09 | 512 | 514 | 507 | 507 | -0.59% | 7,000 | 21億4308万 | -3.98% | 15.89 | 2.45 |
| 04/08 | 501 | 518 | 501 | 510 | +2.2% | 17,300 | 21億5577万 | -3.77% | 15.99 | 2.46 |
| 04/05 | 502 | 506 | 495 | 499 | -1.19% | 7,300 | 21億927万 | -6.38% | 15.64 | 2.41 |
| 04/04 | 500 | 505 | 498 | 505 | -0.98% | 5,300 | 21億3463万 | -5.96% | 15.83 | 2.44 |
| 04/03 | 498 | 515 | 498 | 510 | +2% | 6,600 | 21億5577万 | -5.56% | 15.99 | 2.46 |
| 04/02 | 493 | 510 | 489 | 500 | +1.01% | 13,600 | 21億1350万 | -7.75% | 15.68 | 2.41 |
| 04/01 | 516 | 524 | 495 | 495 | -3.88% | 26,600 | 20億9236万 | -9.17% | 15.52 | 2.39 |
| 03/29 | 521 | 540 | 512 | 515 | -1.15% | 14,100 | 21億7536万 | -6.19% | 16.13 | 2.49 |
| 03/28 | 519 | 521 | 518 | 521 | +0.19% | 3,900 | 22億70万 | -5.44% | 16.32 | 2.51 |
| 03/27 | 518 | 525 | 517 | 520 | -0.19% | 11,400 | 21億9648万 | -5.45% | 16.29 | 2.51 |
| 03/26 | 538 | 540 | 518 | 521 | -1.88% | 25,600 | 22億70万 | -5.1% | 16.32 | 2.51 |
| 03/25 | 560 | 560 | 531 | 531 | -3.45% | 13,600 | 22億4294万 | -2.93% | 16.64 | 2.56 |
| 03/22 | 535 | 550 | 526 | 550 | +3% | 9,500 | 23億2320万 | +0.73% | 17.23 | 2.65 |
| 03/21 | 538 | 540 | 526 | 534 | -1.11% | 18,200 | 22億5561万 | -2.02% | 16.73 | 2.58 |
| 03/19 | 544 | 544 | 535 | 540 | -1.46% | 4,700 | 22億8096万 | -0.74% | 16.92 | 2.61 |
| 03/18 | 555 | 556 | 537 | 548 | -0.9% | 12,900 | 23億1475万 | +0.74% | 17.17 | 2.64 |
| 03/15 | 540 | 561 | 540 | 553 | +2.6% | 14,200 | 23億3587万 | +1.84% | 17.32 | 2.67 |
| 03/14 | 535 | 546 | 532 | 539 | +0.75% | 8,300 | 22億7673万 | -0.74% | 16.89 | 2.6 |
| 03/13 | 530 | 541 | 530 | 535 | -0.93% | 6,500 | 22億5984万 | -1.65% | 16.76 | 2.58 |
| 03/12 | 550 | 557 | 540 | 540 | -2.53% | 18,900 | 22億8096万 | -1.1% | 16.92 | 2.61 |
| 03/11 | 550 | 588 | 535 | 554 | +2.59% | 41,900 | 23億4009万 | +1.28% | 17.36 | 2.67 |
| 03/08 | 532 | 547 | 522 | 540 | +0.93% | 27,500 | 22億8096万 | -1.28% | 16.92 | 2.61 |
| 03/07 | 535 | 535 | 529 | 535 | -0.93% | 17,100 | 22億5984万 | -2.37% | 16.76 | 2.58 |
| 03/06 | 550 | 550 | 525 | 540 | -2.35% | 41,400 | 22億8096万 | -1.46% | 16.92 | 2.61 |
| 03/05 | 562 | 567 | 553 | 553 | -2.98% | 17,300 | 23億3587万 | +0.73% | 17.32 | 2.67 |
| 03/04 | 576 | 580 | 551 | 570 | -1.72% | 35,100 | 24億768万 | +3.45% | 17.86 | 2.75 |
| 03/01 | 595 | 595 | 571 | 580 | -1.53% | 19,400 | 24億4992万 | +5.07% | 18.17 | 2.8 |
| 02/28 | 583 | 599 | 579 | 589 | +1.55% | 38,500 | 24億8793万 | +6.7% | 18.45 | 2.84 |
| 02/27 | 566 | 585 | 563 | 580 | +1.05% | 22,300 | 24億4992万 | +5.26% | 18.17 | 2.8 |
| 02/26 | 556 | 585 | 548 | 574 | -0.35% | 31,100 | 24億2457万 | +4.55% | 17.98 | 2.77 |
| 02/25 | 592 | 600 | 570 | 576 | -1.03% | 64,400 | 24億3302万 | +5.11% | 18.04 | 2.78 |
| 02/22 | 567 | 610 | 555 | 582 | +1.04% | 235,100 | 24億5836万 | +6.59% | 18.23 | 2.81 |
| 02/21 | 497 | 577 | 485 | 576 | +15.9% | 212,600 | 24億3302万 | +6.08% | 18.04 | 2.78 |
| 02/20 | 482 | 498 | 481 | 497 | +1.43% | 17,700 | 20億9932万 | -7.96% | 15.57 | 2.4 |
| 02/19 | 486 | 503 | 470 | 490 | +2.51% | 21,200 | 20億6976万 | -9.43% | 15.35 | 2.36 |
| 02/18 | 470 | 490 | 464 | 478 | -3.04% | 33,300 | 20億1907万 | -11.97% | 14.97 | 2.31 |
| 02/15 | 510 | 515 | 464 | 493 | -7.5% | 41,900 | 20億8243万 | -9.38% | 15.44 | 2.38 |
| 02/14 | 513 | 534 | 505 | 533 | +4.51% | 17,300 | 22億5139万 | -2.2% | 16.7 | 2.57 |
| 02/13 | 530 | 538 | 510 | 510 | -3.95% | 28,400 | 21億5424万 | -6.42% | 15.98 | 2.46 |
| 02/12 | 545 | 550 | 527 | 531 | -0.75% | 27,700 | 22億4294万 | -2.57% | 16.64 | 2.56 |
| 02/08 | 555 | 556 | 521 | 535 | -2.9% | 37,700 | 22億5984万 | -1.83% | 16.76 | 2.58 |
| 02/07 | 560 | 560 | 547 | 551 | -3.33% | 19,400 | 23億2742万 | +1.29% | 17.26 | 2.66 |
| 02/06 | 576 | 579 | 566 | 570 | -0.35% | 12,900 | 24億768万 | +4.97% | 17.86 | 2.75 |
| 02/05 | 560 | 576 | 560 | 572 | +1.42% | 8,500 | 24億1612万 | +5.54% | 17.92 | 2.76 |
| 02/04 | 565 | 579 | 562 | 564 | 0% | 13,400 | 23億8233万 | +4.06% | 17.67 | 2.72 |
| 02/01 | 556 | 564 | 550 | 564 | +1.44% | 16,100 | 23億8233万 | +4.25% | 17.67 | 2.72 |
| 01/31 | 543 | 556 | 523 | 556 | +1.83% | 26,200 | 23億4854万 | +2.96% | 17.42 | 2.68 |
| 01/30 | 549 | 559 | 545 | 546 | -2.67% | 25,500 | 23億630万 | +1.11% | 17.11 | 2.64 |
| 01/29 | 599 | 599 | 561 | 561 | -5.87% | 29,300 | 23億6966万 | +3.7% | 17.57 | 2.71 |
| 01/28 | 612 | 612 | 583 | 596 | -1.16% | 53,700 | 25億1750万 | +10.17% | 18.67 | 2.88 |
| 01/25 | 578 | 609 | 575 | 603 | +6.91% | 72,600 | 25億4707万 | +11.87% | 18.89 | 2.91 |
| 01/24 | 567 | 568 | 553 | 564 | +0.36% | 25,400 | 23億8233万 | +4.83% | 17.67 | 2.72 |
| 01/23 | 546 | 573 | 534 | 562 | +3.31% | 53,400 | 23億7388万 | +4.27% | 17.61 | 2.71 |
| 01/22 | 542 | 546 | 535 | 544 | -0.73% | 13,400 | 22億9785万 | +0.93% | 17.04 | 2.63 |
| 01/21 | 518 | 550 | 505 | 548 | +6.41% | 39,500 | 23億1475万 | +1.29% | 17.17 | 2.64 |
| 01/18 | 518 | 520 | 509 | 515 | +0.98% | 17,200 | 21億7536万 | -5.16% | 16.13 | 2.49 |
| 01/17 | 510 | 520 | 509 | 510 | -0.58% | 12,500 | 21億5424万 | -6.59% | 15.98 | 2.46 |
| 01/16 | 527 | 527 | 510 | 513 | -2.47% | 11,800 | 21億6691万 | -6.73% | 16.07 | 2.48 |
| 01/15 | 529 | 529 | 515 | 526 | +0.77% | 19,800 | 22億2182万 | -4.88% | 16.48 | 2.54 |
| 01/11 | 515 | 527 | 509 | 522 | +1.36% | 16,300 | 22億492万 | -6.12% | 16.35 | 2.52 |
| 01/10 | 520 | 520 | 510 | 515 | -2.09% | 11,200 | 21億7536万 | -7.71% | 16.13 | 2.49 |
| 01/09 | 542 | 547 | 520 | 526 | +0.57% | 14,800 | 22億2182万 | -6.24% | 16.48 | 2.54 |
| 01/08 | 500 | 524 | 500 | 523 | +1.75% | 15,700 | 22億915万 | -7.27% | 16.38 | 2.52 |
| 01/07 | 522 | 522 | 485 | 514 | -0.19% | 24,100 | 21億7113万 | -9.03% | 16.1 | 2.48 |
| 01/04 | 540 | 540 | 515 | 515 | -1.34% | 18,600 | 21億7536万 | -9.01% | 16.13 | 2.49 |
| 01/01 | 株式分割 1→3 |
| 2012 |
| 12/28 | 521 | 536 | 508 | 522 | -0.95% | 20,000 | - | -7.77% | - | - |
| 12/27 | 540 | 540 | 522 | 527 | -3.13% | 16,500 | - | -6.89% | - | - |
| 12/26 | 573 | 573 | 520 | 544 | -3.32% | 15,200 | - | -3.72% | - | - |
| 12/25 | 550 | 567 | 549 | 563 | +4.07% | 31,200 | 23億7670万 | -0.24% | 23.15 | 3.23 |
| 12/21 | 543 | 548 | 539 | 541 | -0.98% | 20,100 | - | -3.97% | - | - |
| 12/20 | 553 | 553 | 543 | 546 | -1.74% | 22,800 | - | -2.67% | - | - |
| 12/19 | 576 | 577 | 555 | 556 | -2.51% | 36,000 | - | -0.77% | - | - |
| 12/18 | 562 | 573 | 557 | 570 | +2.7% | 19,200 | - | +2.15% | - | - |
| 12/17 | 563 | 564 | 550 | 555 | -0.54% | 13,200 | - | -0.36% | - | - |
| 12/14 | 560 | 560 | 535 | 558 | -2.5% | 24,300 | - | +0.18% | - | - |
| 12/13 | 578 | 578 | 558 | 572 | -0.75% | 29,100 | - | +2.57% | - | - |
| 12/12 | 580 | 580 | 570 | 577 | -0.06% | 22,200 | - | +3.16% | - | - |
| 12/11 | 600 | 600 | 567 | 577 | -1.98% | 29,100 | - | +3.22% | - | - |
| 12/10 | 600 | 603 | 589 | 589 | -2.75% | 30,300 | - | +5.12% | - | - |
| 12/07 | 596 | 613 | 593 | 605 | +3.06% | 37,500 | - | +8.29% | - | - |
| 12/06 | 617 | 617 | 587 | 587 | -3.61% | 54,300 | - | +5.26% | - | - |
| 12/05 | 617 | 647 | 600 | 609 | +2.99% | 242,400 | - | +9.4% | - | - |
| 12/04 | 571 | 599 | 563 | 592 | +1.2% | 37,500 | - | +6.41% | - | - |
| 12/03 | 572 | 593 | 570 | 585 | -0.11% | 26,700 | - | +5.16% | - | - |
| 11/30 | 600 | 600 | 573 | 585 | -2.44% | 32,100 | - | +5.47% | - | - |
| 11/29 | 583 | 607 | 574 | 600 | +0.84% | 50,700 | - | +7.91% | - | - |
| 11/28 | 535 | 602 | 535 | 595 | +11.21% | 147,600 | - | +7.01% | - | - |
| 11/27 | 539 | 539 | 518 | 535 | -2.49% | 35,700 | - | -3.95% | - | - |
| 11/26 | 521 | 556 | 503 | 549 | +6.74% | 59,400 | - | -2.02% | - | - |
| 11/22 | 517 | 517 | 491 | 514 | +0.19% | 22,500 | - | -8.87% | - | - |
| 11/21 | 522 | 522 | 505 | 513 | -0.71% | 10,800 | - | -9.52% | - | - |
| 11/20 | 520 | 520 | 505 | 517 | +0.78% | 13,800 | - | -9.36% | - | - |
| 11/19 | 538 | 538 | 512 | 513 | -2.29% | 29,400 | - | -10.53% | - | - |
| 11/16 | 500 | 527 | 500 | 525 | +3.21% | 20,100 | - | -8.91% | - | - |
| 11/15 | 490 | 513 | 483 | 508 | +0.99% | 57,600 | - | -12.2% | - | - |
| 11/14 | 503 | 532 | 500 | 503 | -1.63% | 33,600 | - | -13.81% | - | - |
| 11/13 | 548 | 548 | 507 | 512 | -6.4% | 51,000 | - | -13.28% | - | - |
| 11/12 | 568 | 568 | 537 | 547 | -3.76% | 43,800 | - | -8.43% | - | - |
| 11/09 | 580 | 580 | 567 | 568 | -2.01% | 33,000 | - | -5.8% | - | - |
| 11/08 | 584 | 584 | 569 | 580 | -1.14% | 13,200 | - | -4.5% | - | - |
| 11/07 | 587 | 600 | 578 | 586 | -0.06% | 26,400 | - | -3.88% | - | - |
| 11/06 | 613 | 617 | 584 | 587 | -3.19% | 54,600 | - | -4.45% | - | - |
| 11/05 | 567 | 613 | 560 | 606 | +8.21% | 98,100 | - | -2.26% | - | - |
| 11/02 | 560 | 566 | 553 | 560 | -1.47% | 37,500 | - | -10.4% | - | - |
| 11/01 | 577 | 577 | 565 | 568 | -0.58% | 28,800 | - | - | - | - |
| 10/31 | 569 | 578 | 565 | 572 | -1.44% | 40,200 | - | - | - | - |
| 10/30 | 589 | 596 | 567 | 580 | -1.58% | 36,000 | - | - | - | - |
| 10/29 | 585 | 607 | 576 | 589 | +2.43% | 36,600 | - | - | - | - |
| 10/26 | 593 | 597 | 573 | 575 | -3.14% | 49,200 | - | - | - | - |
| 10/25 | 612 | 612 | 593 | 594 | -0.78% | 30,300 | - | - | - | - |
| 10/24 | 604 | 618 | 599 | 599 | -2.97% | 50,400 | - | - | - | - |
| 10/23 | 612 | 640 | 605 | 617 | -1.39% | 73,500 | - | - | - | - |
| 10/22 | 644 | 650 | 618 | 626 | -0.95% | 62,100 | - | - | - | - |
| 10/19 | 620 | 656 | 620 | 632 | +4.06% | 147,600 | - | - | - | - |
| 10/18 | 597 | 650 | 597 | 607 | +2.59% | 203,700 | - | - | - | - |
| 10/17 | 567 | 593 | 542 | 592 | +4.11% | 84,900 | - | - | - | - |
| 10/16 | 590 | 590 | 565 | 568 | -6.32% | 110,400 | - | - | - | - |
| 10/15 | 615 | 630 | 600 | 607 | +3.12% | 30,900 | - | - | - | - |
| 10/12 | 611 | 620 | 569 | 588 | -6.02% | 75,000 | - | - | - | - |
| 10/11 | 660 | 666 | 623 | 626 | -6.33% | 98,700 | - | - | - | - |
| 10/10 | 673 | 682 | 663 | 668 | -2.43% | 62,100 | - | - | - | - |
| 10/09 | 700 | 700 | 670 | 685 | 0% | 93,000 | - | - | - | - |
| 10/05 | 687 | 700 | 654 | 685 | +0.69% | 166,200 | - | - | - | - |
| 10/04 | 634 | 700 | 634 | 680 | +5.1% | 340,800 | - | - | - | - |
| 10/03 | 667 | 698 | 641 | 647 | -7.57% | 294,600 | - | - | - | - |
| 10/02 | 742 | 763 | 668 | 700 | -4.67% | 554,700 | - | - | - | - |
| 10/01 | 773 | 805 | 717 | 735 | +1.57% | 2,271,000 | - | - | - | - |
| 09/28 | 707 | 733 | 707 | 723 | 0% | 991,200 | - | - | - | - |
