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 |
|---|
| 2021 | 6/25, 株式分割 1→5 |
| 2016 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 162 | 166 | 162 | 162 | 0% | 19,000 | 6億6598万 | +0.62% | - | 0.66 |
| 03/28 | 162 | 162 | 160 | 162 | 0% | 5,500 | 6億6598万 | +0.62% | - | 0.66 |
| 03/27 | 164 | 164 | 162 | 162 | -1.22% | 6,000 | 6億6598万 | +1.25% | - | 0.66 |
| 03/26 | 166 | 166 | 164 | 164 | +1.23% | 3,500 | 6億7420万 | +2.5% | - | 0.67 |
| 03/25 | 166 | 168 | 162 | 162 | +1.25% | 66,500 | 6億6598万 | +1.25% | - | 0.66 |
| 03/22 | 160 | 160 | 160 | 160 | -1.23% | 26,500 | 6億5776万 | 0% | - | 0.65 |
| 03/21 | 158 | 162 | 158 | 162 | +2.53% | 28,500 | 6億6598万 | +1.25% | - | 0.66 |
| 03/19 | 156 | 158 | 156 | 158 | +1.28% | 14,500 | 6億4953万 | -0.63% | - | 0.64 |
| 03/18 | 160 | 160 | 154 | 156 | -2.5% | 48,500 | 6億4131万 | -2.5% | - | 0.63 |
| 03/15 | 160 | 160 | 160 | 160 | 0% | 7,000 | 6億5776万 | 0% | - | 0.65 |
| 03/14 | 160 | 160 | 160 | 160 | +1.27% | 7,500 | 6億5776万 | -0.62% | - | 0.65 |
| 03/13 | 160 | 160 | 158 | 158 | -1.25% | 50,000 | 6億4953万 | -2.47% | - | 0.64 |
| 03/12 | 166 | 166 | 160 | 160 | -3.61% | 62,500 | 6億5776万 | -1.23% | - | 0.65 |
| 03/11 | 166 | 166 | 164 | 166 | +1.22% | 11,000 | 6億8242万 | +1.84% | - | 0.67 |
| 03/08 | 166 | 168 | 164 | 164 | -1.2% | 19,500 | 6億7420万 | 0% | - | 0.67 |
| 03/07 | 164 | 166 | 164 | 166 | +2.47% | 31,000 | 6億8242万 | +1.22% | - | 0.67 |
| 03/06 | 164 | 164 | 162 | 162 | -1.22% | 10,000 | 6億6598万 | -1.82% | - | 0.66 |
| 03/05 | 160 | 164 | 160 | 164 | +2.5% | 24,500 | 6億7420万 | -0.61% | - | 0.67 |
| 03/04 | 162 | 162 | 160 | 160 | -1.23% | 8,500 | 6億5776万 | -3.61% | - | 0.65 |
| 03/01 | 160 | 162 | 160 | 162 | +1.25% | 13,000 | 6億6598万 | -2.99% | - | 0.66 |
| 02/28 | 158 | 162 | 158 | 160 | +1.27% | 16,500 | 6億5776万 | -4.76% | - | 0.65 |
| 02/27 | 160 | 160 | 156 | 158 | 0% | 13,000 | 6億4953万 | -6.51% | - | 0.64 |
| 02/26 | 158 | 158 | 158 | 158 | -1.25% | 17,000 | 6億4953万 | -7.06% | - | 0.64 |
| 02/25 | 158 | 162 | 158 | 160 | +2.56% | 12,000 | 6億5776万 | -5.88% | - | 0.65 |
| 02/22 | 158 | 158 | 156 | 156 | -1.27% | 9,000 | 6億4131万 | -8.77% | - | 0.63 |
| 02/21 | 154 | 158 | 154 | 158 | +1.28% | 10,000 | 6億4953万 | -7.6% | - | 0.64 |
| 02/20 | 156 | 160 | 154 | 156 | 0% | 60,500 | 6億4131万 | -9.3% | - | 0.63 |
| 02/19 | 154 | 156 | 154 | 156 | 0% | 28,000 | 6億4131万 | -9.3% | - | 0.63 |
| 02/18 | 150 | 156 | 150 | 156 | +2.63% | 19,000 | 6億4131万 | -9.83% | - | 0.63 |
| 02/15 | 158 | 158 | 150 | 152 | -5% | 48,500 | 6億2487万 | -12.14% | - | 0.62 |
| 02/14 | 156 | 160 | 154 | 160 | +2.56% | 30,000 | 6億5776万 | -7.51% | - | 0.65 |
| 02/13 | 158 | 158 | 152 | 156 | -7.14% | 102,500 | 6億4131万 | -9.83% | - | 0.63 |
| 02/12 | 170 | 172 | 162 | 168 | -1.18% | 60,000 | 6億9064万 | -3.45% | - | 0.68 |
| 02/08 | 174 | 174 | 170 | 170 | -3.41% | 33,500 | 6億9887万 | -2.3% | - | 0.69 |
| 02/07 | 178 | 180 | 170 | 176 | -2.22% | 97,000 | 7億2353万 | +1.15% | - | 0.71 |
| 02/06 | 178 | 180 | 178 | 180 | +2.27% | 5,000 | 7億3998万 | +4.05% | - | 0.73 |
| 02/05 | 178 | 178 | 174 | 176 | -1.12% | 44,000 | 7億2353万 | +2.33% | - | 0.71 |
| 02/04 | 184 | 184 | 178 | 178 | -2.2% | 25,500 | 7億3175万 | +3.49% | - | 0.72 |
| 02/01 | 184 | 184 | 178 | 182 | +1.11% | 37,000 | 7億4820万 | +6.43% | - | 0.74 |
| 01/31 | 176 | 180 | 176 | 180 | +2.27% | 35,000 | 7億3998万 | +5.88% | - | 0.73 |
| 01/30 | 176 | 176 | 174 | 176 | -1.12% | 15,000 | 7億2353万 | +3.53% | - | 0.71 |
| 01/29 | 182 | 182 | 178 | 178 | -3.26% | 54,000 | 7億3175万 | +5.33% | - | 0.72 |
| 01/28 | 192 | 194 | 184 | 184 | -3.16% | 123,000 | 7億5642万 | +9.52% | - | 0.75 |
| 01/25 | 186 | 194 | 184 | 190 | +3.26% | 253,500 | 7億8109万 | +13.77% | - | 0.77 |
| 01/24 | 178 | 186 | 174 | 184 | +2.22% | 143,000 | 7億5642万 | +10.84% | - | 0.75 |
| 01/23 | 172 | 180 | 170 | 180 | +5.88% | 160,500 | 7億3998万 | +9.09% | - | 0.73 |
| 01/22 | 170 | 172 | 170 | 170 | -1.16% | 36,000 | 6億9887万 | +3.66% | - | 0.69 |
| 01/21 | 172 | 172 | 168 | 172 | 0% | 26,000 | 7億709万 | +4.88% | - | 0.7 |
| 01/18 | 170 | 172 | 168 | 172 | +2.38% | 42,500 | 7億709万 | +5.52% | - | 0.7 |
| 01/17 | 168 | 168 | 164 | 168 | -1.18% | 80,000 | 6億9064万 | +3.07% | - | 0.68 |
| 01/16 | 172 | 176 | 170 | 170 | 0% | 70,500 | 6億9887万 | +4.94% | - | 0.69 |
| 01/15 | 168 | 170 | 166 | 170 | +2.41% | 53,000 | 6億9887万 | +4.94% | - | 0.69 |
| 01/11 | 166 | 168 | 166 | 166 | +1.22% | 88,000 | 6億8242万 | +3.11% | - | 0.67 |
| 01/10 | 162 | 164 | 162 | 164 | +1.23% | 22,000 | 6億7420万 | +1.86% | - | 0.67 |
| 01/09 | 162 | 162 | 162 | 162 | 0% | 16,000 | 6億6598万 | +1.25% | - | 0.66 |
| 01/08 | 164 | 164 | 162 | 162 | -2.41% | 75,000 | 6億6598万 | +1.25% | - | 0.66 |
| 01/07 | 170 | 170 | 164 | 166 | -1.19% | 77,500 | 6億8242万 | +3.75% | - | 0.67 |
| 01/04 | 168 | 168 | 164 | 168 | +2.44% | 73,500 | 6億9064万 | +5.66% | - | 0.68 |
| 2012 |
| 12/28 | 164 | 168 | 164 | 164 | 0% | 43,500 | - | +3.14% | - | - |
| 12/27 | 162 | 164 | 160 | 164 | +2.5% | 78,000 | - | +3.8% | - | - |
| 12/26 | 164 | 164 | 160 | 160 | -1.23% | 34,000 | - | +1.27% | - | - |
| 12/25 | 162 | 164 | 162 | 162 | +1.25% | 48,000 | - | +2.53% | - | - |
| 12/21 | 162 | 162 | 160 | 160 | -1.23% | 41,000 | - | +1.27% | - | - |
| 12/20 | 168 | 168 | 162 | 162 | -2.41% | 43,000 | - | +3.18% | - | - |
| 12/19 | 160 | 166 | 160 | 166 | +3.75% | 112,500 | - | +5.73% | - | - |
| 12/18 | 158 | 162 | 158 | 160 | +1.27% | 38,000 | - | +1.91% | - | - |
| 12/17 | 158 | 158 | 158 | 158 | -1.25% | 23,500 | - | 0% | - | - |
| 12/14 | 158 | 160 | 158 | 160 | 0% | 6,500 | - | +1.27% | - | - |
| 12/13 | 162 | 162 | 158 | 160 | 0% | 50,500 | - | +0.63% | - | - |
| 12/12 | 162 | 166 | 160 | 160 | 0% | 37,500 | - | +0.63% | - | - |
| 12/11 | 160 | 166 | 158 | 160 | 0% | 49,500 | - | 0% | - | - |
| 12/10 | 160 | 162 | 160 | 160 | 0% | 23,000 | - | 0% | - | - |
| 12/07 | 160 | 166 | 160 | 160 | +1.27% | 97,000 | - | 0% | - | - |
| 12/06 | 154 | 160 | 154 | 158 | +2.6% | 43,500 | - | -1.86% | - | - |
| 12/05 | 154 | 156 | 152 | 154 | 0% | 12,000 | - | -4.35% | - | - |
| 12/04 | 154 | 154 | 154 | 154 | 0% | 9,000 | - | -4.35% | - | - |
| 12/03 | 156 | 156 | 154 | 154 | -1.28% | 16,500 | - | -4.35% | - | - |
| 11/30 | 156 | 158 | 154 | 156 | -2.5% | 62,000 | - | -3.7% | - | - |
| 11/29 | 156 | 160 | 156 | 160 | +3.9% | 30,000 | - | -1.23% | - | - |
| 11/28 | 154 | 156 | 154 | 154 | 0% | 11,500 | - | -4.94% | - | - |
| 11/27 | 156 | 156 | 154 | 154 | -1.28% | 25,000 | - | -4.94% | - | - |
| 11/26 | 154 | 158 | 154 | 156 | +2.63% | 26,500 | - | -4.29% | - | - |
| 11/22 | 150 | 152 | 150 | 152 | 0% | 20,000 | - | -7.32% | - | - |
| 11/21 | 152 | 154 | 150 | 152 | -2.56% | 91,500 | - | -7.32% | - | - |
| 11/20 | 156 | 156 | 154 | 156 | 0% | 16,000 | - | -4.88% | - | - |
| 11/19 | 158 | 158 | 154 | 156 | -1.27% | 26,000 | - | -4.88% | - | - |
| 11/16 | 156 | 158 | 154 | 158 | +2.6% | 19,500 | - | -3.66% | - | - |
| 11/15 | 156 | 156 | 150 | 154 | -2.53% | 57,000 | - | -6.1% | - | - |
| 11/14 | 154 | 160 | 152 | 158 | -8.14% | 151,500 | - | -3.66% | - | - |
| 11/13 | 174 | 176 | 168 | 172 | -1.15% | 150,000 | - | +4.88% | - | - |
| 11/12 | 168 | 176 | 162 | 174 | +4.82% | 86,500 | - | +6.75% | - | - |
| 11/09 | 168 | 168 | 162 | 166 | -2.35% | 56,000 | - | +2.47% | - | - |
| 11/08 | 174 | 174 | 170 | 170 | -3.41% | 49,500 | - | +5.59% | - | - |
| 11/07 | 172 | 176 | 172 | 176 | +2.33% | 49,500 | - | +10% | - | - |
| 11/06 | 172 | 180 | 170 | 172 | +1.18% | 97,500 | - | +8.18% | - | - |
| 11/05 | 168 | 172 | 166 | 170 | +3.66% | 113,000 | - | +7.59% | - | - |
| 11/02 | 164 | 164 | 164 | 164 | 0% | 17,000 | - | +4.46% | - | - |
| 11/01 | 160 | 164 | 160 | 164 | +1.23% | 27,500 | - | +5.13% | - | - |
| 10/31 | 162 | 162 | 162 | 162 | 0% | 7,500 | - | +3.85% | - | - |
| 10/30 | 164 | 164 | 160 | 162 | -1.22% | 52,500 | - | +4.52% | - | - |
