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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 868 | 892 | 801 | 831 | -5.94% | 47,600 | 88億344万 | -2.58% | 10.22 | 0.76 |
| 03/28 | 908 | 908 | 861 | 884 | -2% | 21,400 | 93億5962万 | +3.82% | 10.86 | 0.8 |
| 03/27 | 879 | 908 | 879 | 902 | -1.26% | 12,600 | 95億5031万 | +6.43% | 11.09 | 0.82 |
| 03/26 | 905 | 917 | 890 | 913 | +1.33% | 17,600 | 96億7213万 | +8.56% | 11.23 | 0.83 |
| 03/25 | 903 | 905 | 899 | 901 | +0.78% | 20,200 | 95億4501万 | +7.9% | 11.08 | 0.82 |
| 03/22 | 900 | 900 | 894 | 894 | +0.06% | 16,400 | 94億7085万 | +7.71% | 10.99 | 0.81 |
| 03/21 | 885 | 900 | 884 | 894 | +1.36% | 23,800 | 94億6556万 | +8.3% | 10.99 | 0.81 |
| 03/19 | 882 | 885 | 882 | 882 | -0.06% | 8,200 | 93億3843万 | +7.5% | 10.84 | 0.8 |
| 03/18 | 885 | 887 | 875 | 882 | +0.92% | 10,200 | 93億4373万 | +8.09% | 10.85 | 0.8 |
| 03/15 | 863 | 878 | 861 | 874 | +1.27% | 12,600 | 92億5898万 | +7.64% | 10.75 | 0.8 |
| 03/14 | 870 | 870 | 860 | 863 | -0.17% | 11,800 | 91億4244万 | +6.81% | 10.61 | 0.79 |
| 03/13 | 863 | 882 | 863 | 865 | +0.88% | 7,200 | 91億5834万 | +7.39% | 10.63 | 0.79 |
| 03/12 | 883 | 887 | 851 | 857 | -2.5% | 29,800 | 90億7888万 | +6.86% | 10.54 | 0.78 |
| 03/11 | 875 | 882 | 873 | 879 | +0.57% | 27,800 | 93億1195万 | +10.01% | 10.81 | 0.8 |
| 03/08 | 876 | 884 | 873 | 874 | +0.46% | 48,000 | 92億5898万 | +9.94% | 10.75 | 0.8 |
| 03/07 | 856 | 874 | 856 | 870 | +1.93% | 33,200 | 92億1660万 | +9.99% | 10.7 | 0.79 |
| 03/06 | 834 | 855 | 833 | 854 | +4.85% | 48,600 | 90億4180万 | +8.31% | 10.49 | 0.78 |
| 03/05 | 813 | 815 | 813 | 814 | +0.18% | 4,000 | 86億2335万 | +3.83% | 10.01 | 0.74 |
| 03/04 | 822 | 822 | 810 | 813 | +0.81% | 15,600 | 86億746万 | +3.9% | 9.99 | 0.74 |
| 03/01 | 808 | 808 | 805 | 806 | -0.31% | 6,800 | 85億3860万 | +3.33% | 9.91 | 0.73 |
| 02/28 | 800 | 809 | 795 | 809 | +2.08% | 18,200 | 85億6508万 | +3.92% | 9.94 | 0.74 |
| 02/27 | 795 | 800 | 788 | 792 | -0.19% | 18,000 | 83億9028万 | +1.93% | 9.74 | 0.72 |
| 02/26 | 788 | 795 | 785 | 794 | +0.06% | 9,400 | 84億618万 | +2.26% | 9.76 | 0.72 |
| 02/25 | 794 | 796 | 788 | 793 | +1.21% | 13,000 | 84億88万 | +2.45% | 9.75 | 0.72 |
| 02/22 | 784 | 788 | 771 | 784 | -0.13% | 9,200 | 83億24万 | +1.49% | 9.63 | 0.71 |
| 02/21 | 783 | 789 | 780 | 785 | +0.71% | 4,400 | 83億1083万 | +1.88% | 9.65 | 0.71 |
| 02/20 | 787 | 787 | 779 | 779 | +1.63% | 8,200 | 82億5257万 | +1.56% | 9.58 | 0.71 |
| 02/19 | 764 | 779 | 758 | 767 | +0.39% | 9,400 | 81億2014万 | +0.2% | 9.43 | 0.7 |
| 02/18 | 763 | 773 | 758 | 764 | 0% | 9,200 | 80億8836万 | -0.07% | 9.39 | 0.69 |
| 02/15 | 765 | 765 | 750 | 764 | -1.04% | 12,400 | 80億8836万 | +0.2% | 9.39 | 0.69 |
| 02/14 | 772 | 772 | 770 | 772 | +0.13% | 3,600 | 81億7311万 | +1.38% | 9.49 | 0.7 |
| 02/13 | 777 | 778 | 770 | 771 | -1.09% | 18,200 | 81億6252万 | +1.52% | 9.47 | 0.7 |
| 02/12 | 776 | 784 | 776 | 779 | +0.45% | 14,800 | 82億5257万 | +2.91% | 9.58 | 0.71 |
| 02/08 | 780 | 785 | 775 | 776 | -1.15% | 19,800 | 82億1549万 | +2.72% | 9.54 | 0.71 |
| 02/07 | 785 | 785 | 776 | 785 | +0.26% | 14,800 | 83億1083万 | +4.32% | 9.65 | 0.71 |
| 02/06 | 783 | 789 | 783 | 783 | 0% | 10,800 | 82億8964万 | +4.47% | 9.62 | 0.71 |
| 02/05 | 788 | 790 | 783 | 783 | -0.63% | 15,200 | 82億8964万 | +5.03% | 9.62 | 0.71 |
| 02/04 | 780 | 788 | 780 | 788 | +1.03% | 11,200 | 83億4261万 | +6.13% | 9.68 | 0.72 |
| 02/01 | 784 | 784 | 777 | 780 | -0.51% | 10,400 | 82億5786万 | +5.48% | 9.58 | 0.71 |
| 01/31 | 785 | 785 | 776 | 784 | +0.58% | 7,600 | 83億24万 | +6.31% | 9.63 | 0.71 |
| 01/30 | 768 | 780 | 768 | 779 | +1.43% | 9,800 | 82億5257万 | +6.13% | 9.58 | 0.71 |
| 01/29 | 770 | 772 | 763 | 768 | +0.39% | 9,000 | 81億3603万 | +5.06% | 9.44 | 0.7 |
| 01/28 | 775 | 776 | 765 | 765 | -0.33% | 11,600 | 81億425万 | +5.08% | 9.41 | 0.7 |
| 01/25 | 773 | 773 | 764 | 768 | +1.25% | 12,000 | 81億3074万 | +5.72% | 9.44 | 0.7 |
| 01/24 | 760 | 773 | 753 | 758 | -1.43% | 23,200 | 80億3010万 | +4.84% | 9.32 | 0.69 |
| 01/23 | 773 | 773 | 764 | 769 | +0.65% | 26,000 | 81億4663万 | +6.66% | 9.46 | 0.7 |
| 01/22 | 748 | 768 | 748 | 764 | +2.41% | 19,800 | 80億9366万 | +6.41% | 9.39 | 0.7 |
| 01/21 | 737 | 748 | 734 | 746 | +1.22% | 15,000 | 79億297万 | +4.34% | 9.17 | 0.68 |
| 01/18 | 735 | 743 | 734 | 737 | +0.55% | 10,600 | 78億763万 | +3.22% | 9.06 | 0.67 |
| 01/17 | 729 | 735 | 728 | 733 | +0.34% | 11,800 | 77億6525万 | +2.95% | 9.01 | 0.67 |
| 01/16 | 729 | 731 | 727 | 731 | +0.21% | 4,800 | 77億3877万 | +2.74% | 8.98 | 0.66 |
| 01/15 | 735 | 738 | 728 | 729 | +0.21% | 11,000 | 77億2288万 | +2.82% | 8.96 | 0.66 |
| 01/11 | 729 | 730 | 727 | 728 | +0.28% | 7,400 | 77億698万 | +2.9% | 8.95 | 0.66 |
| 01/10 | 721 | 726 | 721 | 726 | +0.69% | 6,800 | 76億8580万 | +2.91% | 8.92 | 0.66 |
| 01/09 | 716 | 721 | 716 | 721 | -0.55% | 5,000 | 76億3283万 | +2.49% | 8.86 | 0.66 |
| 01/08 | 723 | 728 | 721 | 725 | +0.14% | 5,200 | 76億7520万 | +3.35% | 8.91 | 0.66 |
| 01/07 | 734 | 734 | 722 | 724 | +0.42% | 6,200 | 76億6461万 | +3.36% | 8.9 | 0.66 |
| 01/04 | 722 | 729 | 718 | 721 | +2.2% | 13,200 | 76億3283万 | +3.22% | 8.86 | 0.66 |
| 2012 |
| 12/28 | 710 | 725 | 705 | 705 | +0.14% | 7,000 | - | +1.44% | - | - |
| 12/27 | 705 | 713 | 704 | 704 | +0.21% | 6,800 | - | +1.44% | - | - |
| 12/26 | 707 | 708 | 700 | 703 | -0.71% | 8,400 | - | +1.52% | - | - |
| 12/25 | 715 | 715 | 700 | 708 | -0.91% | 20,400 | - | +2.54% | - | - |
| 12/21 | 709 | 715 | 709 | 714 | +0.71% | 6,200 | - | +3.78% | - | - |
| 12/20 | 709 | 715 | 709 | 709 | +0.07% | 6,400 | - | +3.35% | - | - |
| 12/19 | 719 | 719 | 709 | 709 | -0.28% | 7,600 | - | +3.58% | - | - |
| 12/18 | 710 | 719 | 705 | 711 | +0.35% | 12,200 | - | +4.18% | - | - |
| 12/17 | 730 | 730 | 708 | 708 | +0.43% | 6,200 | - | +4.27% | - | - |
| 12/14 | 718 | 718 | 705 | 705 | +0.57% | 20,600 | - | +4.14% | - | - |
| 12/13 | 700 | 701 | 699 | 701 | +0.21% | 8,000 | - | +3.7% | - | - |
| 12/12 | 700 | 700 | 699 | 700 | +0.65% | 3,800 | - | +3.63% | - | - |
| 12/11 | 700 | 700 | 682 | 695 | -0.71% | 5,600 | - | +3.12% | - | - |
| 12/10 | 696 | 700 | 696 | 700 | +0.5% | 7,000 | - | +4.01% | - | - |
| 12/07 | 696 | 700 | 696 | 697 | -0.36% | 4,000 | - | +3.65% | - | - |
| 12/06 | 697 | 699 | 697 | 699 | +0.22% | 5,200 | - | +4.17% | - | - |
| 12/05 | 698 | 698 | 691 | 698 | -0.14% | 2,800 | - | +4.1% | - | - |
| 12/04 | 700 | 700 | 690 | 699 | +2.72% | 10,600 | - | +4.41% | - | - |
| 12/03 | 681 | 683 | 678 | 680 | +0.82% | 7,400 | - | +1.8% | - | - |
| 11/30 | 679 | 679 | 674 | 675 | -0.07% | 5,400 | - | +1.12% | - | - |
| 11/29 | 680 | 680 | 675 | 675 | -0.07% | 4,200 | - | +1.2% | - | - |
| 11/28 | 680 | 680 | 675 | 676 | -0.44% | 2,200 | - | +1.27% | - | - |
| 11/27 | 670 | 680 | 670 | 679 | +0.67% | 8,200 | - | +1.72% | - | - |
| 11/26 | 677 | 677 | 667 | 674 | +1.28% | 7,800 | - | +1.2% | - | - |
| 11/22 | 660 | 667 | 660 | 666 | +0.99% | 6,600 | - | -0.08% | - | - |
| 11/21 | 658 | 665 | 657 | 659 | 0% | 7,200 | - | -1.05% | - | - |
| 11/20 | 665 | 666 | 658 | 659 | -0.68% | 5,400 | - | -1.05% | - | - |
| 11/19 | 664 | 666 | 664 | 664 | +0.76% | 2,200 | - | -0.38% | - | - |
| 11/16 | 660 | 662 | 658 | 659 | -0.08% | 6,600 | - | -0.98% | - | - |
| 11/15 | 663 | 663 | 653 | 659 | +1.31% | 3,000 | - | -0.9% | - | - |
| 11/14 | 656 | 656 | 650 | 651 | -0.76% | 8,200 | - | -2.18% | - | - |
| 11/13 | 658 | 658 | 653 | 656 | 0% | 5,600 | - | -1.43% | - | - |
| 11/12 | 672 | 672 | 656 | 656 | -0.15% | 3,000 | - | -1.43% | - | - |
| 11/09 | 665 | 665 | 657 | 657 | -1.43% | 4,200 | - | -1.28% | - | - |
| 11/08 | 665 | 676 | 663 | 666 | -1.99% | 1,000 | - | +0.3% | - | - |
| 11/07 | 680 | 680 | 663 | 680 | +1.57% | 3,600 | - | +2.33% | - | - |
| 11/06 | 671 | 671 | 669 | 669 | -1.11% | 1,000 | - | +0.9% | - | - |
| 11/05 | 680 | 680 | 674 | 677 | -0.29% | 1,600 | - | +2.04% | - | - |
| 11/02 | 673 | 682 | 673 | 679 | +0.67% | 2,400 | - | +2.49% | - | - |
| 11/01 | 684 | 684 | 674 | 674 | +0.07% | 3,400 | - | +1.81% | - | - |
| 10/31 | 666 | 676 | 666 | 674 | +1.28% | 4,400 | - | +1.74% | - | - |
| 10/30 | 675 | 679 | 665 | 665 | -0.52% | 8,400 | - | +0.45% | - | - |
