株価チャート
2012/04/16～2013/01/31
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 |
|---|
| 2023 | 11/1, 株式分割 1→2 |
| 2017 | 8/1, 株式併合 10→1 |
| 2013 |
| 01/31 | 805 | 810 | 805 | 805 | -0.62% | 1,600 | 6億3756万 | -4.39% | 72.59 | 0.45 |
| 01/30 | 825 | 825 | 810 | 810 | -2.99% | 1,800 | 6億4152万 | -3.69% | 73.04 | 0.45 |
| 01/29 | 810 | 845 | 805 | 835 | -11.64% | 13,600 | 6億6132万 | -0.6% | 75.3 | 0.46 |
| 01/28 | 905 | 950 | 905 | 945 | +5% | 4,000 | 7億4844万 | +12.77% | 85.21 | 0.53 |
| 01/25 | 900 | 900 | 895 | 900 | 0% | 1,600 | 7億1280万 | +8.17% | 81.16 | 0.5 |
| 01/24 | 895 | 900 | 890 | 900 | +0.56% | 1,200 | 7億1280万 | +8.83% | 81.16 | 0.5 |
| 01/23 | 890 | 900 | 890 | 895 | +0.56% | 1,600 | 7億884万 | +8.75% | 80.71 | 0.5 |
| 01/22 | 885 | 890 | 885 | 890 | +0.56% | 1,400 | 7億488万 | +8.67% | 80.26 | 0.49 |
| 01/21 | 880 | 885 | 880 | 885 | +0.57% | 1,200 | 7億92万 | +8.59% | 79.8 | 0.49 |
| 01/18 | 880 | 880 | 880 | 880 | -1.12% | 400 | 6億9696万 | +8.51% | 79.35 | 0.49 |
| 01/17 | 890 | 890 | 890 | 890 | +4.09% | 200 | 7億488万 | +10.29% | 80.26 | 0.49 |
| 01/16 | 865 | 900 | 855 | 855 | +0.59% | 2,600 | 6億7716万 | +6.48% | 77.1 | 0.48 |
| 01/15 | 840 | 850 | 840 | 850 | +1.19% | 2,200 | 6億7320万 | +6.25% | 76.65 | 0.47 |
| 01/11 | 830 | 845 | 825 | 840 | +0.6% | 1,400 | 6億6528万 | +5.4% | 75.75 | 0.47 |
| 01/10 | 830 | 835 | 830 | 835 | +0.6% | 1,000 | 6億6132万 | +5.03% | 75.3 | 0.46 |
| 01/09 | 820 | 830 | 820 | 830 | +0.61% | 1,200 | 6億5736万 | +4.8% | 74.84 | 0.46 |
| 01/08 | 825 | 830 | 820 | 825 | +1.23% | 1,600 | 6億5340万 | +4.43% | 74.39 | 0.46 |
| 01/07 | 815 | 815 | 815 | 815 | +0.62% | 1,400 | 6億4548万 | +3.43% | 73.49 | 0.45 |
| 01/04 | 800 | 810 | 800 | 810 | +1.25% | 3,200 | 6億4152万 | +3.05% | 73.04 | 0.45 |
| 2012 |
| 12/28 | 800 | 800 | 800 | 800 | 0% | 1,200 | - | +1.91% | - | - |
| 12/27 | 800 | 800 | 800 | 800 | 0% | 1,800 | - | +2.04% | - | - |
| 12/26 | 790 | 800 | 790 | 800 | +1.91% | 1,200 | - | +2.3% | - | - |
| 12/25 | 780 | 785 | 780 | 785 | +0.64% | 600 | - | +0.38% | - | - |
| 12/21 | 780 | 780 | 780 | 780 | -0.64% | 800 | - | -0.13% | - | - |
| 12/20 | 790 | 790 | 785 | 785 | 0% | 400 | - | +0.64% | - | - |
| 12/19 | 780 | 785 | 780 | 785 | -0.63% | 600 | - | +0.77% | - | - |
| 12/18 | 790 | 790 | 790 | 790 | +1.94% | 200 | - | +1.41% | - | - |
| 12/13 | 775 | 775 | 775 | 775 | -1.9% | 800 | - | -0.51% | - | - |
| 12/11 | 795 | 795 | 785 | 790 | 0% | 1,000 | - | +1.41% | - | - |
| 12/10 | 790 | 790 | 790 | 790 | -0.63% | 400 | - | +1.41% | - | - |
| 12/07 | 795 | 795 | 795 | 795 | 0% | 200 | - | +2.32% | - | - |
| 12/06 | 795 | 795 | 795 | 795 | 0% | 200 | - | +2.58% | - | - |
| 12/05 | 790 | 795 | 790 | 795 | +1.27% | 800 | - | +2.98% | - | - |
| 12/04 | 785 | 785 | 785 | 785 | +0.64% | 200 | - | +2.08% | - | - |
| 11/30 | 780 | 780 | 780 | 780 | 0% | 400 | - | +1.83% | - | - |
| 11/29 | 780 | 780 | 780 | 780 | 0% | 200 | - | +2.23% | - | - |
| 11/26 | 780 | 780 | 780 | 780 | -0.64% | 400 | - | +2.63% | - | - |
| 11/22 | 785 | 785 | 785 | 785 | +0.64% | 200 | - | +3.7% | - | - |
| 11/21 | 780 | 780 | 780 | 780 | +0.65% | 200 | - | +3.45% | - | - |
| 11/16 | 775 | 775 | 775 | 775 | +1.31% | 200 | - | +3.33% | - | - |
| 11/08 | 765 | 765 | 765 | 765 | -0.65% | 400 | - | +2.55% | - | - |
| 11/07 | 770 | 770 | 770 | 770 | -0.65% | 200 | - | +3.49% | - | - |
| 11/05 | 775 | 775 | 775 | 775 | 0% | 200 | - | +4.45% | - | - |
| 10/30 | 775 | 775 | 775 | 775 | -0.64% | 200 | - | +4.87% | - | - |
| 10/29 | 780 | 780 | 780 | 780 | +2.63% | 200 | - | +5.98% | - | - |
| 10/26 | 760 | 760 | 760 | 760 | -5% | 400 | - | +3.68% | - | - |
| 10/19 | 800 | 800 | 800 | 800 | +6.67% | 200 | - | +9.44% | - | - |
| 10/18 | 750 | 750 | 750 | 750 | 0% | 200 | - | +3.16% | - | - |
| 10/15 | 795 | 795 | 750 | 750 | -3.23% | 600 | - | +3.45% | - | - |
| 10/05 | 775 | 775 | 775 | 775 | -0.64% | 200 | - | +7.19% | - | - |
| 09/27 | 780 | 780 | 780 | 780 | 0% | 200 | - | +8.33% | - | - |
| 09/26 | 795 | 800 | 780 | 780 | +0.65% | 600 | - | +8.94% | - | - |
| 09/25 | 775 | 775 | 775 | 775 | -1.9% | 200 | - | +8.7% | - | - |
| 09/24 | 785 | 790 | 785 | 790 | +3.95% | 1,200 | - | +11.42% | - | - |
| 09/14 | 755 | 760 | 755 | 760 | +2.7% | 400 | - | +7.8% | - | - |
| 09/13 | 725 | 740 | 725 | 740 | +3.5% | 800 | - | +5.41% | - | - |
| 09/12 | 715 | 715 | 715 | 715 | +0.7% | 200 | - | +2% | - | - |
| 09/11 | 710 | 710 | 710 | 710 | -0.7% | 200 | - | +1.43% | - | - |
| 09/10 | 720 | 720 | 715 | 715 | +0.7% | 400 | - | +2.29% | - | - |
| 09/05 | 710 | 710 | 710 | 710 | +0.71% | 200 | - | +1.72% | - | - |
| 08/22 | 700 | 705 | 700 | 705 | 0% | 400 | - | +1.29% | - | - |
| 08/21 | 705 | 705 | 705 | 705 | +0.71% | 200 | - | +1.29% | - | - |
| 08/16 | 700 | 700 | 700 | 700 | +2.19% | 200 | - | +0.86% | - | - |
| 08/15 | 710 | 710 | 685 | 685 | 0% | 600 | - | -1.15% | - | - |
| 08/14 | 685 | 685 | 685 | 685 | -3.52% | 200 | - | -1.01% | - | - |
| 08/13 | 710 | 710 | 710 | 710 | 0% | 200 | - | +2.75% | - | - |
| 08/09 | 710 | 710 | 710 | 710 | +0.71% | 400 | - | +2.9% | - | - |
| 08/03 | 705 | 705 | 705 | 705 | 0% | 200 | - | +2.47% | - | - |
| 08/01 | 705 | 705 | 705 | 705 | +0.71% | 200 | - | +2.47% | - | - |
| 07/27 | 700 | 700 | 700 | 700 | -2.1% | 400 | - | +1.89% | - | - |
| 07/20 | 715 | 715 | 715 | 715 | +0.7% | 400 | - | +4.08% | - | - |
| 07/12 | 710 | 710 | 710 | 710 | +2.16% | 200 | - | +3.5% | - | - |
| 07/10 | 695 | 695 | 695 | 695 | 0% | 200 | - | +1.31% | - | - |
| 07/04 | 695 | 695 | 695 | 695 | 0% | 400 | - | +1.46% | - | - |
| 07/03 | 700 | 705 | 695 | 695 | 0% | 600 | - | +1.46% | - | - |
| 06/28 | 695 | 695 | 695 | 695 | +0.72% | 200 | - | +1.46% | - | - |
| 06/27 | 690 | 690 | 690 | 690 | 0% | 200 | - | +0.88% | - | - |
| 06/22 | 690 | 690 | 690 | 690 | +2.22% | 200 | - | +1.02% | - | - |
| 06/14 | 680 | 680 | 675 | 675 | -3.57% | 800 | - | -1.03% | - | - |
| 06/13 | 710 | 710 | 700 | 700 | -1.41% | 400 | - | +2.49% | - | - |
| 06/12 | 710 | 710 | 710 | 710 | +5.19% | 200 | - | +4.11% | - | - |
| 06/01 | 675 | 675 | 675 | 675 | -2.17% | 200 | - | -1.03% | - | - |
| 05/28 | 690 | 690 | 690 | 690 | 0% | 200 | - | +1.02% | - | - |
| 05/25 | 690 | 690 | 690 | 690 | +2.22% | 200 | - | +0.88% | - | - |
| 05/24 | 675 | 675 | 675 | 675 | -2.17% | 200 | - | -1.32% | - | - |
| 05/23 | 690 | 690 | 690 | 690 | +3.76% | 400 | - | +0.58% | - | - |
| 05/22 | 670 | 670 | 665 | 665 | +0.76% | 400 | - | -3.2% | - | - |
| 05/18 | 665 | 665 | 660 | 660 | 0% | 800 | - | -4.21% | - | - |
| 05/15 | 660 | 660 | 660 | 660 | -0.75% | 400 | - | -4.49% | - | - |
| 05/14 | 665 | 665 | 665 | 665 | -2.92% | 800 | - | -4.04% | - | - |
| 05/11 | 685 | 685 | 685 | 685 | +1.48% | 200 | - | -1.15% | - | - |
| 05/09 | 685 | 685 | 675 | 675 | -2.17% | 1,000 | - | -2.46% | - | - |
| 05/07 | 690 | 690 | 690 | 690 | 0% | 200 | - | -0.29% | - | - |
| 05/02 | 690 | 690 | 690 | 690 | 0% | 600 | - | 0% | - | - |
| 04/26 | 690 | 690 | 690 | 690 | -2.13% | 200 | - | +0.15% | - | - |
| 04/25 | 680 | 705 | 680 | 705 | +2.17% | 400 | - | +2.47% | - | - |
| 04/24 | 695 | 695 | 690 | 690 | 0% | 400 | - | +0.44% | - | - |
| 04/23 | 690 | 690 | 690 | 690 | +1.47% | 200 | - | +0.58% | - | - |
| 04/18 | 690 | 690 | 680 | 680 | -2.86% | 400 | - | -0.73% | - | - |
| 04/16 | 675 | 700 | 675 | 700 | +5.26% | 400 | - | +2.34% | - | - |
