株価チャート
2012/10/29～2013/03/29
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 |
|---|
| 2019 | 1/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 618 | 626 | 618 | 625 | +0.4% | 2,800 | 37億2275万 | +1.63% | 4.84 | 1.56 |
| 03/28 | 656 | 656 | 616 | 623 | -5.03% | 17,400 | 37億785万 | +1.72% | 4.83 | 1.55 |
| 03/27 | 670 | 670 | 621 | 656 | -0.68% | 3,800 | 39億442万 | +7.46% | 5.08 | 1.63 |
| 03/26 | 646 | 660 | 645 | 660 | +2.25% | 5,000 | 39億3122万 | +8.73% | 5.12 | 1.64 |
| 03/25 | 636 | 661 | 636 | 646 | -0.08% | 4,000 | 38億4485万 | +6.87% | 5 | 1.61 |
| 03/22 | 670 | 670 | 646 | 646 | -3.51% | 11,000 | 38億4783万 | +7.31% | 5.01 | 1.61 |
| 03/21 | 650 | 670 | 635 | 670 | +4.53% | 16,400 | 39億8780万 | +11.4% | 5.19 | 1.67 |
| 03/19 | 657 | 660 | 625 | 641 | -0.62% | 12,000 | 38億1507万 | +7.29% | 4.96 | 1.6 |
| 03/18 | 624 | 653 | 610 | 645 | +5.57% | 17,200 | 38億3889万 | +8.5% | 5 | 1.61 |
| 03/15 | 600 | 611 | 596 | 611 | +0.99% | 9,000 | 36億3638万 | +3.13% | 4.73 | 1.52 |
| 03/14 | 593 | 605 | 589 | 605 | 0% | 7,400 | 36億64万 | +1.77% | 4.69 | 1.51 |
| 03/13 | 595 | 610 | 590 | 605 | -0.82% | 13,200 | 36億64万 | +1.43% | 4.69 | 1.51 |
| 03/12 | 613 | 620 | 593 | 610 | -0.65% | 7,200 | 36億3042万 | +1.92% | 4.72 | 1.52 |
| 03/11 | 624 | 630 | 600 | 614 | -3.39% | 18,800 | 36億5425万 | +1.91% | 4.76 | 1.53 |
| 03/08 | 650 | 653 | 622 | 635 | -1.55% | 17,800 | 37億8231万 | +4.79% | 4.92 | 1.58 |
| 03/07 | 633 | 645 | 633 | 645 | +2.38% | 18,400 | 38億4187万 | +6.09% | 5 | 1.61 |
| 03/06 | 626 | 639 | 611 | 630 | +3.19% | 21,800 | 37億5253万 | +3.45% | 4.88 | 1.57 |
| 03/05 | 611 | 611 | 606 | 611 | +1.41% | 7,000 | 36億3638万 | -0.08% | 4.73 | 1.52 |
| 03/04 | 595 | 623 | 595 | 602 | +1.86% | 11,400 | 35億8575万 | -2.11% | 4.67 | 1.5 |
| 03/01 | 591 | 599 | 583 | 591 | -2.31% | 9,000 | 35億2023万 | -4.37% | 4.58 | 1.47 |
| 02/28 | 576 | 605 | 576 | 605 | +5.68% | 33,200 | 36億362万 | -2.42% | 4.69 | 1.51 |
| 02/27 | 550 | 573 | 550 | 573 | +2.78% | 15,000 | 34億1003万 | -7.96% | 4.44 | 1.43 |
| 02/26 | 553 | 557 | 538 | 557 | +3.53% | 14,200 | 33億1771万 | -11.02% | 4.32 | 1.39 |
| 02/25 | 543 | 558 | 533 | 538 | -0.65% | 24,000 | 32億454万 | -14.87% | 4.17 | 1.34 |
| 02/22 | 556 | 556 | 531 | 542 | -2.52% | 30,200 | 32億2539万 | -15.26% | 4.2 | 1.35 |
| 02/21 | 570 | 570 | 554 | 556 | -0.98% | 11,800 | 33億878万 | -13.88% | 4.31 | 1.38 |
| 02/20 | 575 | 580 | 538 | 561 | -3.19% | 34,000 | 33億4154万 | -13.82% | 4.35 | 1.4 |
| 02/19 | 613 | 613 | 580 | 580 | -3.01% | 9,200 | 34億5173万 | -11.8% | 4.49 | 1.44 |
| 02/18 | 573 | 598 | 571 | 598 | +2.93% | 7,400 | 35億5894万 | -9.88% | 4.63 | 1.49 |
| 02/15 | 610 | 620 | 560 | 581 | -6.37% | 15,200 | 34億5769万 | -13.1% | 4.5 | 1.45 |
| 02/14 | 564 | 620 | 564 | 620 | +7.17% | 6,200 | 36億9296万 | -7.88% | 4.81 | 1.55 |
| 02/13 | 597 | 625 | 568 | 579 | +3.3% | 21,200 | 34億4577万 | -14.3% | 4.48 | 1.44 |
| 02/12 | 605 | 622 | 560 | 560 | -7.89% | 19,200 | 33億3558万 | -17.77% | 4.34 | 1.4 |
| 02/08 | 638 | 638 | 605 | 608 | -5.66% | 18,400 | 36億2149万 | -11.5% | 4.71 | 1.52 |
| 02/07 | 664 | 670 | 643 | 645 | -1.6% | 9,800 | 38億3889万 | -6.73% | 5 | 1.61 |
| 02/06 | 670 | 670 | 651 | 655 | -2.17% | 11,400 | 39億144万 | -5.35% | 5.08 | 1.63 |
| 02/05 | 683 | 683 | 665 | 670 | -2.69% | 11,800 | 39億8780万 | -2.97% | 5.19 | 1.67 |
| 02/04 | 725 | 725 | 676 | 688 | -4.11% | 26,800 | 40億9800万 | 0% | 5.33 | 1.71 |
| 02/01 | 700 | 718 | 693 | 718 | +3.76% | 18,800 | 42億7371万 | +5.05% | 5.56 | 1.79 |
| 01/31 | 664 | 695 | 664 | 692 | +4.22% | 11,200 | 41億1885万 | +2.29% | 5.36 | 1.72 |
| 01/30 | 690 | 691 | 655 | 664 | -2.93% | 18,800 | 39億5207万 | -0.97% | 5.14 | 1.65 |
| 01/29 | 718 | 718 | 680 | 684 | -4.81% | 8,000 | 40億7119万 | +2.63% | 5.3 | 1.7 |
| 01/28 | 673 | 718 | 670 | 718 | +8.38% | 15,000 | 42億7669万 | +8.62% | 5.57 | 1.79 |
| 01/25 | 661 | 687 | 646 | 663 | +0.38% | 16,000 | 39億4611万 | +1.45% | 5.14 | 1.65 |
| 01/24 | 651 | 660 | 617 | 660 | +0.99% | 33,200 | 39億3122万 | +1.69% | 5.12 | 1.64 |
| 01/23 | 668 | 697 | 654 | 654 | -2.24% | 7,600 | 38億9250万 | +1.63% | 5.07 | 1.63 |
| 01/22 | 692 | 692 | 668 | 669 | -4.5% | 11,600 | 39億8185万 | +5.11% | 5.18 | 1.67 |
| 01/21 | 699 | 710 | 690 | 700 | -1.82% | 8,800 | 41億6948万 | +11.29% | 5.43 | 1.74 |
| 01/18 | 718 | 718 | 686 | 713 | +3.41% | 14,600 | 42億4691万 | +14.63% | 5.53 | 1.78 |
| 01/17 | 723 | 735 | 658 | 690 | -1.78% | 24,600 | 41億693万 | +12.11% | 5.34 | 1.72 |
| 01/16 | 755 | 755 | 702 | 702 | -1.54% | 31,000 | 41億8139万 | +15.27% | 5.44 | 1.75 |
| 01/15 | 715 | 793 | 710 | 713 | -4.3% | 34,200 | 42億4691万 | +18.44% | 5.53 | 1.78 |
| 01/11 | 760 | 760 | 685 | 745 | +4.93% | 20,200 | 44億3751万 | +25.21% | 5.78 | 1.86 |
| 01/10 | 775 | 795 | 710 | 710 | +0.71% | 28,800 | 42億2904万 | +21.16% | 5.5 | 1.77 |
| 01/09 | 645 | 711 | 645 | 705 | +4.44% | 19,800 | 41億9926万 | +21.55% | 5.46 | 1.76 |
| 01/08 | 723 | 723 | 661 | 675 | -6.57% | 17,200 | 40億2057万 | +17.8% | 5.23 | 1.68 |
| 01/07 | 729 | 750 | 696 | 723 | -0.14% | 21,800 | 43億349万 | +27.2% | 5.6 | 1.8 |
| 01/04 | 694 | 763 | 685 | 724 | +4.25% | 29,200 | 43億945万 | +28.51% | 5.61 | 1.8 |
| 2012 |
| 12/28 | 675 | 700 | 656 | 694 | +2.81% | 32,800 | - | +24.15% | - | - |
| 12/27 | 619 | 690 | 619 | 675 | +11.39% | 46,600 | - | +21.4% | - | - |
| 12/26 | 643 | 665 | 589 | 606 | -2.34% | 46,000 | - | +9.78% | - | - |
| 12/25 | 550 | 625 | 548 | 621 | +11.8% | 48,000 | - | +12.61% | - | - |
| 12/21 | 557 | 557 | 542 | 555 | +0.91% | 18,600 | - | +1.09% | - | - |
| 12/20 | 550 | 560 | 534 | 550 | 0% | 19,000 | - | +0.73% | - | - |
| 12/19 | 550 | 564 | 540 | 550 | -1.79% | 23,400 | - | +1.66% | - | - |
| 12/18 | 573 | 573 | 544 | 560 | +3.23% | 23,400 | - | +4.67% | - | - |
| 12/17 | 571 | 587 | 543 | 543 | +3.14% | 38,800 | - | +2.36% | - | - |
| 12/14 | 606 | 621 | 525 | 526 | -7.56% | 113,800 | - | 0% | - | - |
| 12/13 | 495 | 569 | 495 | 569 | +15.18% | 52,800 | - | +9% | - | - |
| 12/12 | 479 | 513 | 477 | 494 | +3.24% | 28,200 | - | -4.45% | - | - |
| 12/11 | 505 | 506 | 475 | 479 | -5.34% | 14,600 | - | -7.27% | - | - |
| 12/10 | 520 | 522 | 506 | 506 | -3.99% | 14,600 | - | -1.84% | - | - |
| 12/07 | 531 | 540 | 527 | 527 | -0.75% | 8,000 | - | +2.83% | - | - |
| 12/06 | 540 | 543 | 526 | 531 | -2.21% | 20,000 | - | +4.22% | - | - |
| 12/05 | 533 | 560 | 520 | 543 | +0.46% | 37,200 | - | +7.21% | - | - |
| 12/04 | 555 | 555 | 518 | 540 | +2.37% | 30,400 | - | +7.36% | - | - |
| 12/03 | 522 | 535 | 504 | 528 | +0.57% | 20,400 | - | +5.92% | - | - |
| 11/30 | 542 | 542 | 514 | 525 | -3.94% | 16,800 | - | +5.96% | - | - |
| 11/29 | 540 | 557 | 528 | 546 | +1.87% | 23,000 | - | +11.2% | - | - |
| 11/28 | 565 | 565 | 523 | 536 | -5.22% | 23,200 | - | +10.29% | - | - |
| 11/27 | 565 | 583 | 560 | 566 | -4.23% | 14,800 | - | +17.57% | - | - |
| 11/26 | 638 | 639 | 590 | 591 | -5.67% | 43,200 | - | +24.32% | - | - |
| 11/22 | 618 | 644 | 581 | 626 | +3.64% | 36,400 | - | +34.05% | - | - |
| 11/21 | 577 | 625 | 545 | 604 | +4.77% | 22,600 | - | +31.88% | - | - |
| 11/20 | 640 | 640 | 566 | 577 | -3.84% | 43,000 | - | +28.11% | - | - |
| 11/19 | 501 | 711 | 498 | 600 | +6.96% | 181,000 | - | +35.63% | - | - |
| 11/16 | 561 | 561 | 561 | 561 | +15.45% | 30,000 | - | +29.75% | - | - |
| 11/15 | 475 | 486 | 475 | 486 | +18.27% | 12,800 | - | +14.24% | - | - |
| 11/14 | 396 | 411 | 396 | 411 | +0.24% | 1,400 | - | -2.49% | - | - |
| 11/13 | 405 | 410 | 405 | 410 | -3.65% | 1,200 | - | -2.5% | - | - |
| 11/09 | 440 | 440 | 425 | 425 | -3.19% | 2,800 | - | +1.19% | - | - |
| 11/08 | 437 | 440 | 428 | 439 | -1.24% | 4,400 | - | +4.77% | - | - |
| 11/07 | 444 | 445 | 444 | 445 | +0.11% | 5,400 | - | +6.59% | - | - |
| 11/06 | 444 | 450 | 444 | 444 | -1.55% | 3,400 | - | +6.99% | - | - |
| 11/05 | 456 | 456 | 451 | 451 | -1.1% | 5,600 | - | +9.2% | - | - |
| 11/02 | 450 | 460 | 450 | 456 | +1.33% | 12,600 | - | +10.95% | - | - |
| 11/01 | 453 | 454 | 446 | 450 | -0.55% | 4,400 | - | +10.02% | - | - |
| 10/31 | 454 | 455 | 453 | 453 | -0.22% | 1,400 | - | +11.18% | - | - |
| 10/30 | 456 | 456 | 452 | 454 | +1% | 1,000 | - | +12.25% | - | - |
| 10/29 | 436 | 449 | 436 | 449 | +4.18% | 4,000 | - | +11.97% | - | - |
