株価チャート
2012/10/22～2013/03/29
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 |
|---|
| 2013 | 4/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 780 | 780 | 728 | 756 | -2.2% | 1,800 | 15億2107万 | -1.31% | 8.71 | 0.56 |
| 03/28 | 806 | 808 | 773 | 773 | -3.01% | 1,400 | 15億5527万 | +1.31% | 8.91 | 0.57 |
| 03/27 | 797 | 797 | 797 | 797 | +0.89% | 100 | 16億356万 | +4.73% | 9.18 | 0.59 |
| 03/26 | 805 | 805 | 780 | 790 | +1.8% | 1,000 | 15億8948万 | +4.36% | 9.1 | 0.58 |
| 03/25 | 788 | 790 | 776 | 776 | -0.77% | 3,700 | 15億6131万 | +3.05% | 8.94 | 0.57 |
| 03/22 | 772 | 800 | 772 | 782 | +1.43% | 2,900 | 15億7338万 | +4.27% | 9.01 | 0.57 |
| 03/21 | 781 | 788 | 769 | 771 | -2.28% | 2,200 | 15億5125万 | +3.07% | 8.88 | 0.57 |
| 03/19 | 786 | 789 | 786 | 789 | +1.15% | 600 | 15億8746万 | +5.76% | 9.09 | 0.58 |
| 03/18 | 780 | 786 | 765 | 780 | -0.38% | 1,900 | 15億6936万 | +4.84% | 8.99 | 0.57 |
| 03/15 | 765 | 783 | 765 | 783 | +3.03% | 1,800 | 15億7539万 | +5.67% | 9.02 | 0.57 |
| 03/14 | 780 | 780 | 745 | 760 | -3.06% | 8,300 | 15億2912万 | +2.84% | 8.76 | 0.56 |
| 03/13 | 780 | 784 | 770 | 784 | +0.51% | 3,800 | 15億7740万 | +6.23% | 9.03 | 0.58 |
| 03/12 | 780 | 780 | 779 | 780 | -1.27% | 700 | 15億6936万 | +5.69% | 8.99 | 0.57 |
| 03/11 | 806 | 806 | 782 | 790 | -0.25% | 600 | 15億8948万 | +7.48% | 9.1 | 0.58 |
| 03/08 | 820 | 820 | 792 | 792 | -0.63% | 2,000 | 15億9350万 | +8.34% | 9.13 | 0.58 |
| 03/07 | 800 | 800 | 777 | 797 | +2.84% | 1,700 | 16億356万 | +9.78% | 9.18 | 0.59 |
| 03/06 | 818 | 818 | 767 | 775 | -5.26% | 3,600 | 15億5930万 | +7.34% | 8.93 | 0.57 |
| 03/05 | 757 | 828 | 752 | 818 | +10.54% | 3,800 | 16億4581万 | +13.93% | 9.43 | 0.6 |
| 03/04 | 739 | 740 | 736 | 740 | +0.14% | 900 | 14億8888万 | +3.93% | 8.53 | 0.54 |
| 03/01 | 723 | 739 | 723 | 739 | +2.21% | 900 | 14億8686万 | +4.23% | 8.51 | 0.54 |
| 02/28 | 727 | 727 | 723 | 723 | 0% | 500 | 14億5467万 | +2.41% | 8.33 | 0.53 |
| 02/26 | 713 | 723 | 710 | 723 | +1.4% | 1,800 | 14億5467万 | +2.7% | 8.33 | 0.53 |
| 02/25 | 713 | 724 | 713 | 713 | +0.42% | 900 | 14億3455万 | +1.71% | 8.22 | 0.52 |
| 02/22 | 705 | 710 | 705 | 710 | +1.43% | 500 | 14億2852万 | +1.57% | 8.18 | 0.52 |
| 02/21 | 700 | 700 | 700 | 700 | +0.72% | 700 | 14億840万 | +0.29% | 8.07 | 0.51 |
| 02/20 | 714 | 714 | 695 | 695 | -3.47% | 300 | 13億9834万 | -0.14% | 8.01 | 0.51 |
| 02/19 | 697 | 720 | 695 | 720 | +3.3% | 1,600 | 14億4864万 | +3.75% | 8.3 | 0.53 |
| 02/18 | 696 | 697 | 696 | 697 | +0.14% | 400 | 14億236万 | +1.01% | 8.03 | 0.51 |
| 02/15 | 714 | 714 | 675 | 696 | -0.29% | 2,200 | 14億35万 | +1.31% | 8.02 | 0.51 |
| 02/14 | 711 | 724 | 685 | 698 | -3.72% | 2,500 | 14億437万 | +2.05% | 8.04 | 0.51 |
| 02/13 | 742 | 743 | 714 | 725 | +0.83% | 6,300 | 14億5870万 | +6.46% | 8.35 | 0.53 |
| 02/12 | 732 | 747 | 719 | 719 | -1.64% | 2,100 | 14億4662万 | +6.2% | 8.28 | 0.53 |
| 02/08 | 758 | 758 | 731 | 731 | +0.27% | 1,900 | 14億7077万 | +8.46% | 8.42 | 0.54 |
| 02/07 | 725 | 749 | 725 | 729 | -0.14% | 600 | 14億6674万 | +8.64% | 8.4 | 0.54 |
| 02/06 | 734 | 735 | 720 | 730 | +1.39% | 2,400 | 14億6876万 | +9.77% | 8.41 | 0.54 |
| 02/05 | 710 | 734 | 701 | 720 | -9.77% | 8,000 | 14億4864万 | +9.26% | 8.3 | 0.53 |
| 02/04 | 798 | 798 | 798 | 798 | +14.33% | 11,100 | 16億557万 | +22.21% | 9.19 | 0.59 |
| 02/01 | 686 | 698 | 678 | 698 | +1.75% | 1,900 | 14億437万 | +8.55% | 8.04 | 0.51 |
| 01/31 | 684 | 686 | 673 | 686 | +2.39% | 1,900 | 13億8023万 | +7.69% | 7.9 | 0.5 |
| 01/30 | 675 | 675 | 670 | 670 | -3.6% | 500 | 13億4804万 | +6.18% | 7.72 | 0.49 |
| 01/29 | 697 | 697 | 695 | 695 | +1.16% | 400 | 13億9834万 | +11.02% | 8.01 | 0.51 |
| 01/28 | 675 | 687 | 675 | 687 | +3.31% | 1,500 | 13億8224万 | +10.63% | 7.92 | 0.5 |
| 01/24 | 665 | 665 | 665 | 665 | +2.15% | 300 | 13億3798万 | +8.13% | 7.66 | 0.49 |
| 01/23 | 665 | 665 | 651 | 651 | -2.84% | 900 | 13億981万 | +6.72% | 7.5 | 0.48 |
| 01/21 | 660 | 670 | 660 | 670 | -0.59% | 600 | 13億4804万 | +10.56% | 7.72 | 0.49 |
| 01/18 | 670 | 674 | 670 | 674 | +3.37% | 400 | 13億5608万 | +12.15% | 7.77 | 0.49 |
| 01/17 | 660 | 660 | 652 | 652 | -2.4% | 700 | 13億1182万 | +9.4% | 7.51 | 0.48 |
| 01/16 | 668 | 669 | 668 | 668 | -2.77% | 700 | 13億4401万 | +12.84% | 7.7 | 0.49 |
| 01/15 | 657 | 687 | 642 | 687 | +7.01% | 5,000 | 13億8224万 | +17.04% | 7.92 | 0.5 |
| 01/11 | 631 | 642 | 630 | 642 | +1.9% | 1,700 | 12億9170万 | +10.5% | 7.4 | 0.47 |
| 01/10 | 620 | 630 | 620 | 630 | 0% | 600 | 12億6756万 | +9.19% | 7.26 | 0.46 |
| 01/09 | 626 | 631 | 626 | 630 | +0.64% | 1,300 | 12億6756万 | +9.76% | 7.26 | 0.46 |
| 01/08 | 626 | 626 | 626 | 626 | 0% | 100 | 12億5951万 | +9.63% | 7.21 | 0.46 |
| 01/07 | 626 | 629 | 618 | 626 | 0% | 4,100 | 12億5951万 | +10.21% | 7.21 | 0.46 |
| 01/04 | 627 | 628 | 625 | 626 | -0.16% | 1,100 | 12億5951万 | +10.8% | 7.21 | 0.46 |
| 2012 |
| 12/28 | 635 | 635 | 619 | 627 | +0.16% | 1,900 | - | +11.76% | - | - |
| 12/27 | 639 | 649 | 613 | 626 | -4.86% | 4,500 | - | +12.19% | - | - |
| 12/26 | 592 | 660 | 592 | 658 | +11.53% | 5,200 | - | +18.56% | - | - |
| 12/25 | 579 | 590 | 579 | 590 | +3.51% | 1,400 | - | +7.08% | - | - |
| 12/21 | 577 | 580 | 570 | 570 | +0.53% | 1,100 | - | +3.83% | - | - |
| 12/20 | 552 | 622 | 552 | 567 | +2.9% | 12,400 | - | +3.47% | - | - |
| 12/19 | 551 | 551 | 548 | 551 | +0.73% | 2,500 | - | +0.73% | - | - |
| 12/18 | 550 | 555 | 547 | 547 | -0.55% | 3,000 | - | 0% | - | - |
| 12/17 | 546 | 553 | 546 | 550 | +0.73% | 2,500 | - | +0.55% | - | - |
| 12/14 | 545 | 547 | 545 | 546 | -1.27% | 1,000 | - | -0.18% | - | - |
| 12/12 | 546 | 553 | 546 | 553 | +1.28% | 700 | - | +1.1% | - | - |
| 12/11 | 546 | 547 | 545 | 546 | 0% | 1,300 | - | -0.18% | - | - |
| 12/10 | 546 | 546 | 546 | 546 | +0.18% | 100 | - | -0.18% | - | - |
| 12/07 | 545 | 545 | 545 | 545 | 0% | 400 | - | -0.37% | - | - |
| 12/06 | 548 | 548 | 545 | 545 | +0.18% | 300 | - | -0.37% | - | - |
| 12/05 | 544 | 546 | 544 | 544 | -0.37% | 3,100 | - | -0.55% | - | - |
| 12/04 | 550 | 550 | 545 | 546 | -0.36% | 8,900 | - | -0.18% | - | - |
| 12/03 | 548 | 548 | 547 | 548 | +0.55% | 1,400 | - | +0.18% | - | - |
| 11/30 | 549 | 549 | 545 | 545 | -0.37% | 800 | - | -0.55% | - | - |
| 11/29 | 547 | 547 | 541 | 547 | 0% | 1,500 | - | -0.18% | - | - |
| 11/28 | 547 | 547 | 547 | 547 | 0% | 800 | - | -0.18% | - | - |
| 11/27 | 545 | 547 | 542 | 547 | -0.91% | 1,500 | - | 0% | - | - |
| 11/26 | 553 | 553 | 552 | 552 | +0.55% | 600 | - | +0.91% | - | - |
| 11/22 | 549 | 549 | 549 | 549 | +0.92% | 500 | - | +0.37% | - | - |
| 11/21 | 544 | 544 | 544 | 544 | +0.37% | 500 | - | -0.37% | - | - |
| 11/20 | 549 | 549 | 542 | 542 | -1.28% | 200 | - | -0.73% | - | - |
| 11/19 | 550 | 550 | 549 | 549 | -1.79% | 400 | - | +0.55% | - | - |
| 11/15 | 540 | 559 | 540 | 559 | +3.14% | 900 | - | +2.38% | - | - |
| 11/14 | 542 | 542 | 542 | 542 | 0% | 500 | - | -0.55% | - | - |
| 11/13 | 542 | 542 | 542 | 542 | -0.55% | 400 | - | -0.55% | - | - |
| 11/12 | 545 | 545 | 545 | 545 | -0.37% | 500 | - | -0.18% | - | - |
| 11/09 | 547 | 549 | 545 | 547 | +0.18% | 6,500 | - | +0.18% | - | - |
| 11/08 | 546 | 547 | 545 | 546 | -1.62% | 1,100 | - | 0% | - | - |
| 11/06 | 555 | 556 | 555 | 555 | +1.83% | 1,000 | - | +1.65% | - | - |
| 11/05 | 545 | 545 | 544 | 545 | 0% | 1,500 | - | 0% | - | - |
| 11/02 | 539 | 549 | 539 | 545 | -0.55% | 800 | - | 0% | - | - |
| 11/01 | 555 | 555 | 548 | 548 | -0.9% | 700 | - | +0.55% | - | - |
| 10/31 | 553 | 553 | 553 | 553 | 0% | 100 | - | +1.47% | - | - |
| 10/30 | 542 | 553 | 542 | 553 | +2.79% | 800 | - | +1.65% | - | - |
| 10/29 | 541 | 550 | 538 | 538 | -2% | 800 | - | -1.1% | - | - |
| 10/26 | 545 | 549 | 545 | 549 | 0% | 700 | - | +0.92% | - | - |
| 10/25 | 549 | 549 | 549 | 549 | -3.17% | 300 | - | +0.92% | - | - |
| 10/24 | 540 | 567 | 540 | 567 | +5.98% | 1,100 | - | +4.42% | - | - |
| 10/23 | 540 | 540 | 535 | 535 | -0.93% | 1,200 | - | -1.29% | - | - |
| 10/22 | 541 | 541 | 540 | 540 | 0% | 600 | - | -0.37% | - | - |
