株価チャート
2012/10/26～2013/03/29
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 10→1 |
| 2013 |
| 03/29 | 650 | 650 | 630 | 640 | 0% | 1,600 | 8億5708万 | +11.89% | 50.66 | 1.77 |
| 03/28 | 650 | 650 | 640 | 640 | 0% | 1,800 | 8億5708万 | +12.68% | 50.66 | 1.77 |
| 03/27 | 630 | 640 | 630 | 640 | +1.59% | 1,100 | 8億5708万 | +13.68% | 50.66 | 1.77 |
| 03/26 | 640 | 650 | 610 | 630 | -1.56% | 4,800 | 8億4369万 | +12.7% | 49.87 | 1.74 |
| 03/25 | 620 | 650 | 590 | 640 | +4.92% | 9,100 | 8億5708万 | +15.52% | 50.66 | 1.77 |
| 03/22 | 610 | 620 | 610 | 610 | 0% | 1,900 | 8億1691万 | +11.31% | 48.29 | 1.69 |
| 03/21 | 610 | 610 | 600 | 610 | 0% | 1,800 | 8億1691万 | +12.13% | 48.29 | 1.69 |
| 03/19 | 600 | 610 | 590 | 610 | +3.39% | 2,600 | 8億1691万 | +12.75% | 48.29 | 1.69 |
| 03/18 | 600 | 610 | 590 | 590 | -1.67% | 3,900 | 7億9012万 | +9.46% | 46.7 | 1.63 |
| 03/15 | 590 | 620 | 580 | 600 | +5.26% | 11,500 | 8億352万 | +11.52% | 47.49 | 1.66 |
| 03/14 | 550 | 570 | 550 | 570 | +1.79% | 2,300 | 7億6334万 | +5.95% | 45.12 | 1.57 |
| 03/13 | 550 | 560 | 550 | 560 | 0% | 700 | 7億4995万 | +3.9% | 44.33 | 1.55 |
| 03/12 | 550 | 560 | 550 | 560 | +1.82% | 1,200 | 7億4995万 | +3.7% | 44.33 | 1.55 |
| 03/11 | 540 | 550 | 530 | 550 | 0% | 3,600 | 7億3656万 | +1.85% | 43.54 | 1.52 |
| 03/08 | 530 | 550 | 530 | 550 | +3.77% | 3,400 | 7億3656万 | +1.66% | 43.54 | 1.52 |
| 03/07 | 530 | 530 | 530 | 530 | 0% | 600 | 7億977万 | -2.21% | 41.95 | 1.46 |
| 03/06 | 530 | 530 | 530 | 530 | +1.92% | 100 | 7億977万 | -2.57% | 41.95 | 1.46 |
| 03/05 | 520 | 530 | 520 | 520 | -1.89% | 5,100 | 6億9638万 | -4.59% | 41.16 | 1.44 |
| 03/04 | 530 | 530 | 520 | 530 | 0% | 2,900 | 7億977万 | -2.93% | 41.95 | 1.46 |
| 03/01 | 530 | 530 | 520 | 530 | 0% | 2,000 | 7億977万 | -3.11% | 41.95 | 1.46 |
| 02/28 | 520 | 530 | 520 | 530 | +1.92% | 1,200 | 7億977万 | -3.11% | 41.95 | 1.46 |
| 02/27 | 530 | 530 | 500 | 520 | -3.7% | 4,600 | 6億9638万 | -4.94% | 41.16 | 1.44 |
| 02/26 | 530 | 540 | 530 | 540 | -1.82% | 1,000 | 7億2316万 | -1.28% | 42.75 | 1.49 |
| 02/25 | 530 | 550 | 530 | 550 | +3.77% | 1,200 | 7億3656万 | +0.73% | 43.54 | 1.52 |
| 02/22 | 520 | 530 | 520 | 530 | 0% | 400 | 7億977万 | -2.75% | 41.95 | 1.46 |
| 02/21 | 520 | 530 | 520 | 530 | +1.92% | 1,500 | 7億977万 | -2.57% | 41.95 | 1.46 |
| 02/20 | 530 | 530 | 510 | 520 | -1.89% | 2,100 | 6億9638万 | -4.41% | 41.16 | 1.44 |
| 02/19 | 500 | 530 | 500 | 530 | +3.92% | 3,000 | 7億977万 | -2.75% | 41.95 | 1.46 |
| 02/18 | 500 | 510 | 490 | 510 | +4.08% | 3,900 | 6億8299万 | -6.42% | 40.37 | 1.41 |
| 02/15 | 520 | 520 | 490 | 490 | -5.77% | 3,100 | 6億5620万 | -10.26% | 38.79 | 1.35 |
| 02/14 | 520 | 530 | 520 | 520 | -1.89% | 300 | 6億9638万 | -4.94% | 41.16 | 1.44 |
| 02/13 | 560 | 560 | 510 | 530 | -5.36% | 8,300 | 7億977万 | -3.11% | 41.95 | 1.46 |
| 02/12 | 570 | 570 | 550 | 560 | -1.75% | 2,900 | 7億4995万 | +2.38% | 44.33 | 1.55 |
| 02/08 | 580 | 580 | 570 | 570 | -3.39% | 2,200 | 7億6334万 | +4.59% | 45.12 | 1.57 |
| 02/07 | 580 | 590 | 580 | 590 | 0% | 2,000 | 7億9012万 | +8.86% | 46.7 | 1.63 |
| 02/06 | 590 | 590 | 580 | 590 | 0% | 1,700 | 7億9012万 | +9.67% | 46.7 | 1.63 |
| 02/05 | 560 | 590 | 550 | 590 | +3.51% | 5,300 | 7億9012万 | +10.69% | 46.7 | 1.63 |
| 02/04 | 570 | 590 | 560 | 570 | 0% | 5,000 | 7億6334万 | +7.75% | 45.12 | 1.57 |
| 02/01 | 560 | 580 | 560 | 570 | 0% | 2,600 | 7億6334万 | +8.78% | 45.12 | 1.57 |
| 01/31 | 560 | 570 | 560 | 570 | 0% | 700 | 7億6334万 | +9.83% | 45.12 | 1.57 |
| 01/30 | 560 | 570 | 560 | 570 | +1.79% | 2,300 | 7億6334万 | +10.89% | 45.12 | 1.57 |
| 01/29 | 560 | 560 | 550 | 560 | +1.82% | 3,500 | 7億4995万 | +9.8% | 44.33 | 1.55 |
| 01/28 | 560 | 560 | 550 | 550 | 0% | 1,700 | 7億3656万 | +8.91% | 43.54 | 1.52 |
| 01/25 | 540 | 570 | 540 | 550 | +3.77% | 10,300 | 7億3656万 | +9.56% | 43.54 | 1.52 |
| 01/24 | 530 | 530 | 530 | 530 | 0% | 1,100 | 7億977万 | +6.43% | 41.95 | 1.46 |
| 01/23 | 520 | 530 | 520 | 530 | +1.92% | 2,200 | 7億977万 | +6.85% | 41.95 | 1.46 |
| 01/22 | 520 | 530 | 520 | 520 | 0% | 2,900 | 6億9638万 | +5.48% | 41.16 | 1.44 |
| 01/21 | 510 | 530 | 510 | 520 | 0% | 2,000 | 6億9638万 | +5.91% | 41.16 | 1.44 |
| 01/18 | 510 | 520 | 510 | 520 | +1.96% | 4,500 | 6億9638万 | +6.56% | 41.16 | 1.44 |
| 01/17 | 520 | 530 | 480 | 510 | -3.77% | 7,400 | 6億8299万 | +4.94% | 40.37 | 1.41 |
| 01/16 | 520 | 540 | 520 | 530 | -1.85% | 4,200 | 7億977万 | +9.73% | 41.95 | 1.46 |
| 01/15 | 540 | 540 | 520 | 540 | +1.89% | 2,200 | 7億2316万 | +12.5% | 42.75 | 1.49 |
| 01/11 | 540 | 550 | 530 | 530 | -1.85% | 5,300 | 7億977万 | +11.34% | 41.95 | 1.46 |
| 01/10 | 520 | 540 | 520 | 540 | +3.85% | 8,200 | 7億2316万 | +14.16% | 42.75 | 1.49 |
| 01/09 | 520 | 520 | 510 | 520 | 0% | 1,100 | 6億9638万 | +10.64% | 41.16 | 1.44 |
| 01/08 | 530 | 530 | 510 | 520 | 0% | 800 | 6億9638万 | +11.59% | 41.16 | 1.44 |
| 01/07 | 510 | 520 | 500 | 520 | +1.96% | 2,000 | 6億9638万 | +12.31% | 41.16 | 1.44 |
| 01/04 | 500 | 510 | 490 | 510 | +4.08% | 2,500 | 6億8299万 | +11.11% | 40.37 | 1.41 |
| 2012 |
| 12/28 | 480 | 490 | 480 | 490 | 0% | 2,200 | - | +7.46% | - | - |
| 12/27 | 490 | 490 | 490 | 490 | +2.08% | 3,800 | - | +7.93% | - | - |
| 12/26 | 480 | 480 | 470 | 480 | 0% | 4,500 | - | +6.43% | - | - |
| 12/25 | 450 | 490 | 450 | 480 | +6.67% | 17,700 | - | +6.9% | - | - |
| 12/21 | 450 | 460 | 450 | 450 | 0% | 2,400 | - | +0.67% | - | - |
| 12/20 | 460 | 460 | 450 | 450 | 0% | 4,800 | - | +0.9% | - | - |
| 12/19 | 460 | 460 | 450 | 450 | 0% | 4,700 | - | +1.12% | - | - |
| 12/18 | 450 | 460 | 450 | 450 | 0% | 2,300 | - | +1.35% | - | - |
| 12/17 | 470 | 470 | 450 | 450 | -2.17% | 2,500 | - | +1.35% | - | - |
| 12/14 | 460 | 470 | 460 | 460 | -2.13% | 500 | - | +3.84% | - | - |
| 12/13 | 470 | 470 | 470 | 470 | 0% | 1,600 | - | +6.33% | - | - |
| 12/12 | 460 | 470 | 460 | 470 | +2.17% | 1,200 | - | +6.58% | - | - |
| 12/11 | 460 | 480 | 460 | 460 | 0% | 5,100 | - | +4.55% | - | - |
| 12/10 | 460 | 460 | 450 | 460 | 0% | 1,500 | - | +4.78% | - | - |
| 12/07 | 450 | 470 | 450 | 460 | +2.22% | 1,500 | - | +5.02% | - | - |
| 12/06 | 460 | 460 | 450 | 450 | 0% | 200 | - | +2.97% | - | - |
| 12/05 | 450 | 450 | 450 | 450 | 0% | 1,700 | - | +2.97% | - | - |
| 12/04 | 450 | 450 | 450 | 450 | 0% | 100 | - | +2.97% | - | - |
| 12/03 | 450 | 460 | 450 | 450 | 0% | 600 | - | +2.97% | - | - |
| 11/29 | 450 | 450 | 440 | 450 | 0% | 1,800 | - | +2.97% | - | - |
| 11/27 | 450 | 450 | 440 | 450 | +2.27% | 800 | - | +3.21% | - | - |
| 11/26 | 440 | 460 | 440 | 440 | +2.33% | 3,000 | - | +0.92% | - | - |
| 11/22 | 430 | 440 | 430 | 430 | 0% | 600 | - | -1.38% | - | - |
| 11/21 | 430 | 430 | 430 | 430 | 0% | 200 | - | -1.6% | - | - |
| 11/20 | 440 | 440 | 430 | 430 | 0% | 900 | - | -1.83% | - | - |
| 11/19 | 430 | 440 | 430 | 430 | 0% | 1,600 | - | -2.05% | - | - |
| 11/16 | 430 | 430 | 430 | 430 | 0% | 100 | - | -2.05% | - | - |
| 11/15 | 420 | 430 | 420 | 430 | 0% | 700 | - | -2.27% | - | - |
| 11/14 | 420 | 430 | 420 | 430 | 0% | 1,500 | - | -2.27% | - | - |
| 11/13 | 430 | 430 | 420 | 430 | +2.38% | 1,700 | - | -2.71% | - | - |
| 11/12 | 420 | 430 | 420 | 420 | -2.33% | 1,600 | - | -4.98% | - | - |
| 11/09 | 430 | 440 | 430 | 430 | 0% | 300 | - | -3.15% | - | - |
| 11/08 | 440 | 440 | 430 | 430 | 0% | 300 | - | -3.37% | - | - |
| 11/07 | 430 | 430 | 430 | 430 | -2.27% | 100 | - | -3.59% | - | - |
| 11/06 | 440 | 440 | 430 | 440 | 0% | 1,400 | - | -1.57% | - | - |
| 11/05 | 440 | 450 | 440 | 440 | 0% | 500 | - | -1.79% | - | - |
| 11/02 | 440 | 450 | 440 | 440 | 0% | 400 | - | -2% | - | - |
| 11/01 | 450 | 450 | 440 | 440 | 0% | 500 | - | -2.22% | - | - |
| 10/31 | 440 | 450 | 440 | 440 | 0% | 300 | - | -2.44% | - | - |
| 10/30 | 450 | 450 | 440 | 440 | 0% | 200 | - | -2.65% | - | - |
| 10/29 | 450 | 450 | 440 | 440 | -2.22% | 400 | - | -3.08% | - | - |
| 10/26 | 440 | 450 | 440 | 450 | 0% | 800 | - | -1.1% | - | - |
