株価チャート
2012/09/04～2013/02/01
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 |
|---|
| 2022 | 10/1, 株式分割 1→4 |
| 2017 | 10/1, 株式併合 5→1 |
| 2013 |
| 02/01 | 623 | 630 | 621 | 625 | +0.4% | 67,200 | 289億7481万 | +1.3% | 11.3 | 0.65 |
| 01/31 | 625 | 626 | 619 | 623 | -0.2% | 63,200 | 288億5891万 | +0.89% | 11.26 | 0.64 |
| 01/30 | 614 | 624 | 614 | 624 | +1.42% | 62,400 | 289億1686万 | +1.09% | 11.28 | 0.65 |
| 01/29 | 611 | 620 | 609 | 615 | +0.41% | 100,000 | 285億1121万 | -0.32% | 11.12 | 0.64 |
| 01/28 | 616 | 618 | 613 | 613 | -0.41% | 65,600 | 283億9531万 | -0.89% | 11.07 | 0.63 |
| 01/25 | 616 | 618 | 611 | 615 | +0.41% | 88,000 | 285億1121万 | -0.49% | 11.12 | 0.64 |
| 01/24 | 609 | 613 | 608 | 613 | +0.41% | 44,800 | 283億9531万 | -0.89% | 11.07 | 0.63 |
| 01/23 | 609 | 615 | 606 | 610 | -1.01% | 67,200 | 282億7941万 | -1.29% | 11.03 | 0.63 |
| 01/22 | 623 | 624 | 615 | 616 | -0.6% | 85,600 | 285億6916万 | -0.28% | 11.14 | 0.64 |
| 01/21 | 619 | 624 | 616 | 620 | +0.81% | 51,200 | 287億4301万 | +0.32% | 11.21 | 0.64 |
| 01/18 | 613 | 616 | 610 | 615 | +1.03% | 95,200 | 285億1121万 | -0.49% | 11.12 | 0.64 |
| 01/17 | 614 | 619 | 604 | 609 | -0.81% | 104,800 | 282億2146万 | -1.5% | 11.01 | 0.63 |
| 01/16 | 625 | 626 | 613 | 614 | -1.6% | 66,400 | 284億5326万 | -0.69% | 11.1 | 0.64 |
| 01/15 | 630 | 631 | 624 | 624 | -0.2% | 102,400 | 289億1686万 | +0.77% | 11.28 | 0.65 |
| 01/11 | 621 | 626 | 621 | 625 | +0.6% | 114,400 | 289億7481万 | +1.13% | 11.3 | 0.65 |
| 01/10 | 623 | 630 | 619 | 621 | +0.2% | 62,400 | 288億96万 | +0.36% | 11.23 | 0.64 |
| 01/09 | 620 | 625 | 615 | 620 | +0.2% | 131,200 | 287億4301万 | +0.16% | 11.21 | 0.64 |
| 01/08 | 629 | 631 | 619 | 619 | -1.79% | 108,000 | 286億8506万 | -0.04% | 11.19 | 0.64 |
| 01/07 | 631 | 633 | 626 | 630 | +0.4% | 104,000 | 292億661万 | +1.78% | 11.39 | 0.65 |
| 01/04 | 623 | 630 | 620 | 628 | +2.66% | 149,600 | 290億9071万 | +1.37% | 11.35 | 0.65 |
| 2012 |
| 12/28 | 611 | 615 | 611 | 611 | +0.2% | 56,800 | - | -1.25% | - | - |
| 12/27 | 610 | 613 | 609 | 610 | 0% | 114,400 | - | -1.45% | - | - |
| 12/26 | 609 | 614 | 609 | 610 | -0.2% | 112,000 | - | -1.45% | - | - |
| 12/25 | 621 | 621 | 611 | 611 | 0% | 52,800 | - | -1.25% | - | - |
| 12/21 | 623 | 626 | 608 | 611 | -1.81% | 119,200 | - | -1.25% | - | - |
| 12/20 | 625 | 625 | 616 | 623 | -0.99% | 84,800 | - | +0.73% | - | - |
| 12/19 | 625 | 633 | 623 | 629 | +1% | 88,800 | - | +1.9% | - | - |
| 12/18 | 626 | 633 | 623 | 623 | -0.6% | 62,400 | - | +1.22% | - | - |
| 12/17 | 625 | 630 | 620 | 626 | +0.4% | 49,600 | - | +2% | - | - |
| 12/14 | 623 | 624 | 614 | 624 | +1.84% | 114,400 | - | +1.59% | - | - |
| 12/13 | 610 | 620 | 610 | 613 | 0% | 33,600 | - | -0.08% | - | - |
| 12/12 | 618 | 618 | 611 | 613 | -0.81% | 16,000 | - | -0.08% | - | - |
| 12/11 | 616 | 618 | 615 | 618 | +0.2% | 6,400 | - | +0.73% | - | - |
| 12/10 | 616 | 621 | 614 | 616 | +0.2% | 27,200 | - | +0.53% | - | - |
| 12/07 | 625 | 625 | 615 | 615 | -0.2% | 32,000 | - | +0.49% | - | - |
| 12/06 | 610 | 621 | 606 | 616 | +1.02% | 28,000 | - | +0.86% | - | - |
| 12/05 | 613 | 614 | 605 | 610 | -1.81% | 61,600 | - | 0% | - | - |
| 12/04 | 618 | 621 | 618 | 621 | +0.2% | 13,600 | - | +2.01% | - | - |
| 12/03 | 620 | 629 | 620 | 620 | -1.39% | 15,200 | - | +1.97% | - | - |
| 11/30 | 626 | 630 | 613 | 629 | +0.6% | 94,400 | - | +3.75% | - | - |
| 11/29 | 623 | 626 | 623 | 625 | -0.2% | 17,600 | - | +3.31% | - | - |
| 11/28 | 620 | 626 | 619 | 626 | 0% | 81,600 | - | +3.86% | - | - |
| 11/27 | 625 | 626 | 621 | 626 | +1.01% | 36,800 | - | +4.03% | - | - |
| 11/26 | 620 | 629 | 620 | 620 | 0% | 75,200 | - | +3.16% | - | - |
| 11/22 | 613 | 620 | 613 | 620 | +1.02% | 56,800 | - | +3.33% | - | - |
| 11/21 | 615 | 615 | 609 | 614 | 0% | 40,000 | - | +2.46% | - | - |
| 11/20 | 615 | 615 | 610 | 614 | +0.41% | 44,800 | - | +2.81% | - | - |
| 11/19 | 608 | 618 | 608 | 611 | +0.62% | 31,200 | - | +2.56% | - | - |
| 11/16 | 591 | 608 | 591 | 608 | +1.46% | 74,400 | - | +2.27% | - | - |
| 11/15 | 581 | 599 | 581 | 599 | +3.01% | 103,200 | - | +1.14% | - | - |
| 11/14 | 586 | 596 | 581 | 581 | -2.11% | 33,600 | - | -1.65% | - | - |
| 11/13 | 595 | 596 | 591 | 594 | -1.04% | 23,200 | - | +0.47% | - | - |
| 11/12 | 600 | 601 | 595 | 600 | -1.23% | 45,600 | - | +1.52% | - | - |
| 11/09 | 603 | 609 | 599 | 608 | -1.02% | 43,200 | - | +2.97% | - | - |
| 11/08 | 603 | 614 | 598 | 614 | +0.2% | 69,600 | - | +4.03% | - | - |
| 11/07 | 615 | 616 | 609 | 613 | -0.81% | 47,200 | - | +3.99% | - | - |
| 11/06 | 611 | 618 | 608 | 618 | +2.07% | 79,200 | - | +5.02% | - | - |
| 11/05 | 603 | 606 | 598 | 605 | +0.41% | 43,200 | - | +3.07% | - | - |
| 11/02 | 591 | 606 | 583 | 603 | +2.99% | 70,400 | - | +2.64% | - | - |
| 11/01 | 583 | 589 | 579 | 585 | -0.64% | 63,200 | - | -0.34% | - | - |
| 10/31 | 580 | 594 | 580 | 589 | +0.86% | 42,400 | - | +0.13% | - | - |
| 10/30 | 581 | 590 | 579 | 584 | -0.21% | 173,600 | - | -0.72% | - | - |
| 10/29 | 593 | 598 | 584 | 585 | -0.43% | 60,000 | - | -0.68% | - | - |
| 10/26 | 595 | 598 | 581 | 588 | -1.05% | 74,400 | - | -0.42% | - | - |
| 10/25 | 591 | 598 | 588 | 594 | +0.42% | 30,400 | - | +0.47% | - | - |
| 10/24 | 593 | 593 | 586 | 591 | -1.05% | 36,800 | - | -0.13% | - | - |
| 10/23 | 595 | 600 | 590 | 598 | +0.42% | 41,600 | - | +0.76% | - | - |
| 10/22 | 590 | 595 | 583 | 595 | +0.21% | 23,200 | - | +0.17% | - | - |
| 10/19 | 599 | 600 | 589 | 594 | 0% | 79,200 | - | -0.38% | - | - |
| 10/18 | 569 | 596 | 569 | 594 | +4.17% | 175,200 | - | -0.38% | - | - |
| 10/17 | 563 | 583 | 563 | 570 | -0.22% | 125,600 | - | -4.52% | - | - |
| 10/16 | 570 | 579 | 570 | 571 | -0.22% | 31,200 | - | -4.47% | - | - |
| 10/15 | 560 | 581 | 560 | 573 | +2.23% | 92,000 | - | -4.58% | - | - |
| 10/12 | 563 | 564 | 558 | 560 | -2.18% | 80,000 | - | -6.82% | - | - |
| 10/11 | 578 | 584 | 569 | 573 | -0.87% | 59,200 | - | -5.06% | - | - |
| 10/10 | 581 | 581 | 575 | 578 | -1.7% | 51,200 | - | -4.39% | - | - |
| 10/09 | 586 | 589 | 584 | 588 | -1.05% | 34,400 | - | -3.05% | - | - |
| 10/05 | 589 | 600 | 588 | 594 | +0.21% | 38,400 | - | -2.02% | - | - |
| 10/04 | 586 | 593 | 585 | 593 | +1.5% | 28,800 | - | -2.39% | - | - |
| 10/03 | 586 | 590 | 583 | 584 | -1.68% | 29,600 | - | -3.99% | - | - |
| 10/02 | 586 | 595 | 586 | 594 | +0.42% | 66,400 | - | -2.5% | - | - |
| 10/01 | 598 | 598 | 579 | 591 | -1.46% | 52,800 | - | -3.23% | - | - |
| 09/28 | 599 | 606 | 588 | 600 | -1.03% | 94,400 | - | -1.96% | - | - |
| 09/27 | 600 | 606 | 599 | 606 | 0% | 32,000 | - | -1.26% | - | - |
| 09/26 | 600 | 606 | 600 | 606 | -0.61% | 44,000 | - | -1.42% | - | - |
| 09/25 | 604 | 610 | 600 | 610 | +0.83% | 72,800 | - | -1.13% | - | - |
| 09/24 | 606 | 606 | 600 | 605 | -0.41% | 35,200 | - | -2.26% | - | - |
| 09/21 | 606 | 610 | 600 | 608 | +0.21% | 97,600 | - | -2.17% | - | - |
| 09/20 | 619 | 619 | 605 | 606 | -2.22% | 72,800 | - | -2.69% | - | - |
| 09/19 | 623 | 628 | 618 | 620 | -0.8% | 61,600 | - | -0.64% | - | - |
| 09/18 | 624 | 629 | 623 | 625 | 0% | 41,600 | - | 0% | - | - |
| 09/14 | 625 | 628 | 623 | 625 | +0.4% | 87,200 | - | -0.16% | - | - |
| 09/13 | 610 | 623 | 610 | 623 | +2.05% | 47,200 | - | -0.56% | - | - |
| 09/12 | 605 | 611 | 603 | 610 | +0.62% | 51,200 | - | -2.71% | - | - |
| 09/11 | 606 | 609 | 604 | 606 | 0% | 17,600 | - | -3.46% | - | - |
| 09/10 | 601 | 614 | 601 | 606 | -1.82% | 47,200 | - | -3.62% | - | - |
| 09/07 | 619 | 619 | 611 | 618 | +2.28% | 36,800 | - | -2.14% | - | - |
| 09/06 | 595 | 604 | 594 | 604 | +0.42% | 56,800 | - | -4.47% | - | - |
| 09/05 | 610 | 615 | 599 | 601 | -1.23% | 41,600 | - | -5.17% | - | - |
| 09/04 | 611 | 615 | 601 | 609 | -0.41% | 44,800 | - | -4.28% | - | - |
