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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 925 | 965 | 905 | 935 | +2.19% | 331,200 | 159億6647万 | +2.3% | 11.74 | 0.76 |
| 03/28 | 935 | 945 | 915 | 915 | -1.61% | 48,000 | 156億2494万 | +0.22% | 11.49 | 0.74 |
| 03/27 | 915 | 950 | 915 | 930 | +2.2% | 72,200 | 158億8108万 | +1.97% | 11.68 | 0.75 |
| 03/26 | 920 | 925 | 905 | 910 | -1.09% | 57,400 | 155億3955万 | -0.11% | 11.43 | 0.74 |
| 03/25 | 960 | 960 | 920 | 920 | -1.6% | 101,000 | 157億1032万 | +1.1% | 11.55 | 0.75 |
| 03/22 | 910 | 960 | 905 | 935 | +2.75% | 299,400 | 159億6647万 | +2.97% | 11.74 | 0.76 |
| 03/21 | 920 | 955 | 900 | 910 | +0.55% | 175,600 | 155億3955万 | +0.44% | 11.43 | 0.74 |
| 03/19 | 920 | 920 | 895 | 905 | 0% | 59,400 | 154億5417万 | -0.22% | 11.36 | 0.73 |
| 03/18 | 940 | 950 | 905 | 905 | -3.21% | 93,200 | 154億5417万 | -0.44% | 11.36 | 0.73 |
| 03/15 | 935 | 950 | 925 | 935 | +1.08% | 59,600 | 159億6647万 | +2.41% | 11.74 | 0.76 |
| 03/14 | 950 | 950 | 925 | 925 | -2.12% | 46,600 | 157億9570万 | +0.98% | 11.61 | 0.75 |
| 03/13 | 945 | 960 | 940 | 945 | +0.53% | 55,800 | 161億3723万 | +2.61% | 11.87 | 0.77 |
| 03/12 | 970 | 975 | 940 | 940 | -1.57% | 94,800 | 160億5185万 | +1.95% | 11.8 | 0.76 |
| 03/11 | 955 | 985 | 955 | 955 | +1.06% | 144,600 | 163億799万 | +3.35% | 11.99 | 0.77 |
| 03/08 | 985 | 990 | 940 | 945 | -2.07% | 185,200 | 161億3723万 | +2.27% | 11.87 | 0.77 |
| 03/07 | 925 | 980 | 925 | 965 | +7.22% | 308,800 | 164億7876万 | +4.32% | 12.12 | 0.78 |
| 03/06 | 895 | 930 | 890 | 900 | +1.69% | 144,200 | 153億6879万 | -2.91% | 11.3 | 0.73 |
| 03/05 | 900 | 900 | 880 | 885 | 0% | 56,600 | 151億1264万 | -4.84% | 11.11 | 0.72 |
| 03/04 | 900 | 905 | 880 | 885 | 0% | 45,000 | 151億1264万 | -5.04% | 11.11 | 0.72 |
| 03/01 | 875 | 885 | 875 | 885 | +1.14% | 27,200 | 151億1264万 | -5.14% | 11.11 | 0.72 |
| 02/28 | 885 | 890 | 875 | 875 | -0.57% | 49,400 | 149億4188万 | -6.62% | 10.99 | 0.71 |
| 02/27 | 890 | 890 | 870 | 880 | -0.56% | 41,400 | 150億2726万 | -6.08% | 11.05 | 0.71 |
| 02/26 | 880 | 890 | 875 | 885 | -1.67% | 37,800 | 151億1264万 | -5.25% | 11.11 | 0.72 |
| 02/25 | 910 | 915 | 890 | 900 | +1.12% | 37,200 | 153億6879万 | -3.43% | 11.3 | 0.73 |
| 02/22 | 880 | 895 | 875 | 890 | 0% | 38,000 | 151億9803万 | -4.3% | 11.18 | 0.72 |
| 02/21 | 900 | 905 | 880 | 890 | -1.11% | 46,400 | 151億9803万 | -3.99% | 11.18 | 0.72 |
| 02/20 | 905 | 925 | 900 | 900 | -0.55% | 45,200 | 153億6879万 | -2.7% | 11.3 | 0.73 |
| 02/19 | 885 | 915 | 885 | 905 | +2.26% | 54,400 | 154億5417万 | -1.95% | 11.36 | 0.73 |
| 02/18 | 865 | 900 | 865 | 885 | +2.31% | 52,800 | 151億1264万 | -4.01% | 11.11 | 0.72 |
| 02/15 | 895 | 895 | 830 | 865 | -3.89% | 118,600 | 147億7111万 | -6.18% | 10.86 | 0.7 |
| 02/14 | 905 | 910 | 885 | 900 | -2.17% | 92,000 | 153億6879万 | -2.28% | 11.3 | 0.73 |
| 02/13 | 960 | 965 | 905 | 920 | -4.17% | 165,200 | 157億1032万 | +0.22% | 11.55 | 0.75 |
| 02/12 | 1,000 | 1,030 | 955 | 960 | -3.52% | 279,800 | 163億9338万 | +5.03% | 12.05 | 0.78 |
| 02/08 | 1,010 | 1,020 | 985 | 995 | -2.45% | 148,200 | 169億9105万 | +9.58% | 12.49 | 0.81 |
| 02/07 | 1,020 | 1,035 | 1,010 | 1,020 | -1.92% | 184,000 | 174億1796万 | +13.46% | 12.81 | 0.83 |
| 02/06 | 1,005 | 1,075 | 1,000 | 1,040 | +7.22% | 1,369,800 | 177億5949万 | +16.99% | 13.06 | 0.84 |
| 02/05 | 960 | 995 | 940 | 970 | -2.51% | 292,400 | 165億6414万 | +10.6% | 12.18 | 0.79 |
| 02/04 | 965 | 1,040 | 935 | 995 | +3.11% | 681,400 | 169億9105万 | +14.63% | 12.49 | 0.81 |
| 02/01 | 975 | 990 | 955 | 965 | -1.03% | 223,200 | 164億7876万 | +12.6% | 12.12 | 0.78 |
| 01/31 | 1,000 | 1,000 | 950 | 975 | -2.99% | 284,600 | 166億4952万 | +14.98% | 12.24 | 0.79 |
| 01/30 | 980 | 1,010 | 975 | 1,005 | +3.61% | 335,000 | 171億6182万 | +19.93% | 12.62 | 0.81 |
| 01/29 | 1,010 | 1,035 | 950 | 970 | +2.11% | 1,495,000 | 165億6414万 | +17.29% | 12.18 | 0.79 |
| 01/28 | 950 | 970 | 920 | 950 | +4.4% | 496,400 | 162億2261万 | +16.28% | 11.93 | 0.77 |
| 01/25 | 950 | 960 | 905 | 910 | -6.19% | 574,400 | 155億3955万 | +12.62% | 11.43 | 0.74 |
| 01/24 | 910 | 970 | 880 | 970 | +10.86% | 1,678,800 | 165億6414万 | +21.25% | 12.18 | 0.79 |
| 01/23 | 815 | 915 | 805 | 875 | +6.71% | 642,800 | 149億4188万 | +10.76% | 10.99 | 0.71 |
| 01/22 | 835 | 855 | 820 | 820 | -1.2% | 81,000 | 140億268万 | +4.73% | 10.3 | 0.66 |
| 01/21 | 840 | 845 | 825 | 830 | -0.6% | 33,800 | 141億7344万 | +6.55% | 10.42 | 0.67 |
| 01/18 | 835 | 850 | 825 | 835 | +1.83% | 48,600 | 142億5882万 | +7.88% | 10.48 | 0.68 |
| 01/17 | 835 | 840 | 800 | 820 | -1.8% | 62,800 | 140億268万 | +6.49% | 10.3 | 0.66 |
| 01/16 | 860 | 865 | 830 | 835 | -3.47% | 76,000 | 142億5882万 | +9.01% | 10.48 | 0.68 |
| 01/15 | 885 | 885 | 860 | 865 | -1.7% | 73,400 | 147億7111万 | +13.52% | 10.86 | 0.7 |
| 01/11 | 900 | 900 | 855 | 880 | -1.12% | 185,200 | 150億2726万 | +16.4% | 11.05 | 0.71 |
| 01/10 | 850 | 900 | 845 | 890 | +6.59% | 208,600 | 151億9803万 | +18.83% | 11.18 | 0.72 |
| 01/09 | 810 | 840 | 805 | 835 | +1.83% | 103,000 | 142億5882万 | +12.53% | 10.48 | 0.68 |
| 01/08 | 820 | 835 | 810 | 820 | 0% | 73,400 | 140億268万 | +11.26% | 10.3 | 0.66 |
| 01/07 | 835 | 840 | 815 | 820 | +1.23% | 101,800 | 140億268万 | +12.02% | 10.3 | 0.66 |
| 01/04 | 775 | 810 | 770 | 810 | +5.19% | 133,000 | 138億3191万 | +11.57% | 10.17 | 0.66 |
| 2012 |
| 12/28 | 790 | 790 | 765 | 770 | 0% | 66,800 | - | +6.8% | - | - |
| 12/27 | 745 | 785 | 740 | 770 | +3.36% | 142,600 | - | +7.39% | - | - |
| 12/26 | 730 | 745 | 725 | 745 | +2.05% | 46,200 | - | +4.63% | - | - |
| 12/25 | 730 | 735 | 720 | 730 | +0.69% | 36,000 | - | +3.11% | - | - |
| 12/21 | 735 | 740 | 715 | 725 | -1.36% | 55,800 | - | +2.84% | - | - |
| 12/20 | 735 | 740 | 725 | 735 | 0% | 57,000 | - | +4.7% | - | - |
| 12/19 | 730 | 735 | 710 | 735 | +0.68% | 159,600 | - | +5.3% | - | - |
| 12/18 | 725 | 735 | 720 | 730 | +0.69% | 54,400 | - | +5.34% | - | - |
| 12/17 | 750 | 750 | 715 | 725 | -0.68% | 93,800 | - | +5.22% | - | - |
| 12/14 | 700 | 740 | 700 | 730 | +2.82% | 107,000 | - | +6.41% | - | - |
| 12/13 | 705 | 715 | 705 | 710 | +0.71% | 60,000 | - | +3.95% | - | - |
| 12/12 | 705 | 720 | 685 | 705 | +0.71% | 99,000 | - | +3.68% | - | - |
| 12/11 | 715 | 715 | 695 | 700 | -2.1% | 49,800 | - | +3.24% | - | - |
| 12/10 | 725 | 725 | 700 | 715 | -0.69% | 70,600 | - | +5.77% | - | - |
| 12/07 | 725 | 725 | 710 | 720 | -0.69% | 57,800 | - | +6.98% | - | - |
| 12/06 | 735 | 735 | 710 | 725 | -1.36% | 97,400 | - | +8.21% | - | - |
| 12/05 | 730 | 735 | 720 | 735 | +0.68% | 51,000 | - | +10.36% | - | - |
| 12/04 | 725 | 735 | 710 | 730 | +2.1% | 108,000 | - | +10.44% | - | - |
| 12/03 | 720 | 725 | 710 | 715 | +1.42% | 52,400 | - | +8.83% | - | - |
| 11/30 | 720 | 720 | 705 | 705 | -1.4% | 59,000 | - | +7.96% | - | - |
| 11/29 | 700 | 725 | 700 | 715 | +2.14% | 79,400 | - | +10% | - | - |
| 11/28 | 690 | 710 | 685 | 700 | +1.45% | 88,600 | - | +8.36% | - | - |
| 11/27 | 680 | 695 | 680 | 690 | 0% | 79,200 | - | +7.48% | - | - |
| 11/26 | 690 | 690 | 675 | 690 | +1.47% | 82,200 | - | +7.81% | - | - |
| 11/22 | 675 | 680 | 655 | 680 | +2.26% | 164,600 | - | +6.75% | - | - |
| 11/21 | 645 | 665 | 635 | 665 | +3.1% | 162,400 | - | +4.89% | - | - |
| 11/20 | 660 | 660 | 635 | 645 | -1.53% | 56,600 | - | +2.06% | - | - |
| 11/19 | 655 | 660 | 650 | 655 | +1.55% | 37,200 | - | +3.97% | - | - |
| 11/16 | 650 | 655 | 645 | 645 | -1.53% | 34,400 | - | +2.87% | - | - |
| 11/15 | 620 | 655 | 620 | 655 | +5.65% | 51,600 | - | +4.97% | - | - |
| 11/14 | 635 | 635 | 620 | 620 | -0.8% | 26,200 | - | -0.16% | - | - |
| 11/13 | 630 | 630 | 610 | 625 | -0.79% | 39,000 | - | +0.97% | - | - |
| 11/12 | 645 | 645 | 620 | 630 | -2.33% | 51,800 | - | +1.94% | - | - |
| 11/09 | 640 | 650 | 635 | 645 | -0.77% | 46,400 | - | +4.54% | - | - |
| 11/08 | 645 | 655 | 640 | 650 | 0% | 98,400 | - | +5.52% | - | - |
| 11/07 | 650 | 655 | 645 | 650 | +0.78% | 54,000 | - | +5.86% | - | - |
| 11/06 | 645 | 655 | 640 | 645 | -1.53% | 59,200 | - | +5.22% | - | - |
| 11/05 | 640 | 665 | 635 | 655 | +2.34% | 113,600 | - | +7.2% | - | - |
| 11/02 | 635 | 645 | 630 | 640 | +1.59% | 59,000 | - | +4.75% | - | - |
| 11/01 | 630 | 635 | 625 | 630 | 0% | 31,400 | - | +3.11% | - | - |
| 10/31 | 620 | 640 | 620 | 630 | +1.61% | 47,400 | - | +3.11% | - | - |
| 10/30 | 635 | 640 | 620 | 620 | -2.36% | 109,200 | - | +1.31% | - | - |
