株価チャート
2012/08/28～2013/03/29
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 | 725 | 760 | 725 | 760 | +1.33% | 1,800 | 22億400万 | +4.68% | 12.46 | 1.21 |
| 03/28 | 790 | 790 | 710 | 750 | -5.06% | 2,600 | 21億7500万 | +3.73% | 12.3 | 1.19 |
| 03/27 | 790 | 825 | 770 | 790 | +6.76% | 3,200 | 22億9100万 | +9.57% | 12.96 | 1.25 |
| 03/26 | 725 | 745 | 725 | 740 | 0% | 25,400 | 21億4600万 | +3.21% | 12.14 | 1.17 |
| 03/25 | 750 | 750 | 740 | 740 | -2.63% | 800 | 21億4600万 | +3.35% | 12.14 | 1.17 |
| 03/22 | 770 | 770 | 750 | 760 | 0% | 800 | 22億400万 | +6.59% | 12.46 | 1.21 |
| 03/21 | 780 | 780 | 760 | 760 | -2.56% | 800 | 22億400万 | +6.89% | 12.46 | 1.21 |
| 03/19 | 760 | 780 | 760 | 780 | +3.31% | 1,400 | 22億6200万 | +10.17% | 12.79 | 1.24 |
| 03/18 | 795 | 795 | 755 | 755 | -0.66% | 2,800 | 21億8950万 | +7.4% | 12.38 | 1.2 |
| 03/15 | 750 | 760 | 750 | 760 | +2.7% | 3,000 | 22億400万 | +8.57% | 12.46 | 1.21 |
| 03/13 | 740 | 740 | 740 | 740 | 0% | 200 | 21億4600万 | +6.47% | 12.14 | 1.17 |
| 03/12 | 725 | 765 | 725 | 740 | 0% | 800 | 21億4600万 | +6.94% | 12.14 | 1.17 |
| 03/11 | 730 | 755 | 700 | 740 | +1.37% | 2,200 | 21億4600万 | +7.4% | 12.14 | 1.17 |
| 03/08 | 730 | 730 | 730 | 730 | +2.82% | 400 | 21億1700万 | +6.57% | 11.97 | 1.16 |
| 03/07 | 740 | 740 | 690 | 710 | -4.05% | 6,600 | 20億5900万 | +4.11% | 11.64 | 1.13 |
| 03/06 | 735 | 740 | 735 | 740 | 0% | 600 | 21億4600万 | +8.82% | 12.14 | 1.17 |
| 03/05 | 805 | 805 | 740 | 740 | -3.27% | 3,200 | 21億4600万 | +9.47% | 12.14 | 1.17 |
| 03/04 | 710 | 840 | 710 | 765 | +8.51% | 11,000 | 22億1850万 | +13.84% | 12.55 | 1.21 |
| 03/01 | 655 | 710 | 655 | 705 | +8.46% | 7,200 | 20億4450万 | +5.54% | 11.56 | 1.12 |
| 02/28 | 650 | 650 | 640 | 650 | 0% | 1,000 | 18億8500万 | -2.55% | 10.66 | 1.03 |
| 02/27 | 650 | 650 | 645 | 650 | -3.7% | 3,400 | 18億8500万 | -2.55% | 10.66 | 1.03 |
| 02/25 | 670 | 675 | 670 | 675 | +3.85% | 800 | 19億5750万 | +1.2% | 11.07 | 1.07 |
| 02/22 | 675 | 675 | 650 | 650 | -2.99% | 1,000 | 18億8500万 | -2.4% | 10.66 | 1.03 |
| 02/18 | 670 | 670 | 670 | 670 | +2.29% | 200 | 19億4300万 | +0.6% | 10.99 | 1.06 |
| 02/13 | 670 | 670 | 655 | 655 | -5.07% | 400 | 18億9950万 | -1.5% | 10.74 | 1.04 |
| 02/12 | 675 | 690 | 675 | 690 | 0% | 400 | 20億100万 | +3.76% | 11.32 | 1.1 |
| 02/08 | 690 | 690 | 690 | 690 | -1.43% | 200 | 20億100万 | +4.07% | 11.32 | 1.1 |
| 02/07 | 700 | 700 | 700 | 700 | 0% | 200 | 20億3000万 | +5.9% | 11.48 | 1.11 |
| 02/06 | 700 | 700 | 700 | 700 | +3.7% | 200 | 20億3000万 | +6.38% | 11.48 | 1.11 |
| 02/05 | 675 | 675 | 675 | 675 | -2.88% | 200 | 19億5750万 | +3.05% | 11.07 | 1.07 |
| 02/04 | 680 | 695 | 680 | 695 | +1.46% | 800 | 20億1550万 | +6.27% | 11.4 | 1.1 |
| 02/01 | 705 | 720 | 685 | 685 | +1.48% | 1,800 | 19億8650万 | +5.38% | 11.23 | 1.09 |
| 01/31 | 660 | 675 | 660 | 675 | +2.27% | 600 | 19億5750万 | +4.17% | 11.07 | 1.07 |
| 01/30 | 660 | 660 | 660 | 660 | +0.76% | 400 | 19億1400万 | +2.01% | 10.82 | 1.05 |
| 01/29 | 650 | 655 | 650 | 655 | -0.76% | 1,200 | 18億9950万 | +1.55% | 10.74 | 1.04 |
| 01/28 | 660 | 660 | 660 | 660 | +1.54% | 400 | 19億1400万 | +2.64% | 10.82 | 1.05 |
| 01/25 | 650 | 650 | 650 | 650 | -0.76% | 800 | 18億8500万 | +1.25% | 10.66 | 1.03 |
| 01/24 | 660 | 665 | 655 | 655 | +0.77% | 800 | 18億9950万 | +2.02% | 10.74 | 1.04 |
| 01/22 | 660 | 675 | 650 | 650 | -1.52% | 800 | 18億8500万 | +1.25% | 10.66 | 1.03 |
| 01/21 | 660 | 660 | 660 | 660 | +3.13% | 200 | 19億1400万 | +2.96% | 10.82 | 1.05 |
| 01/18 | 645 | 645 | 640 | 640 | -1.54% | 800 | 18億5600万 | 0% | 10.5 | 1.02 |
| 01/17 | 655 | 655 | 650 | 650 | -0.76% | 400 | 18億8500万 | +1.88% | 10.66 | 1.03 |
| 01/16 | 670 | 670 | 655 | 655 | -2.96% | 600 | 18億9950万 | +2.83% | 10.74 | 1.04 |
| 01/15 | 675 | 675 | 675 | 675 | +1.5% | 600 | 19億5750万 | +6.47% | 11.07 | 1.07 |
| 01/11 | 650 | 665 | 650 | 665 | +2.31% | 600 | 19億2850万 | +5.22% | 10.91 | 1.06 |
| 01/10 | 650 | 650 | 650 | 650 | +0.78% | 200 | 18億8500万 | +3.17% | 10.66 | 1.03 |
| 01/09 | 635 | 645 | 635 | 645 | +1.57% | 400 | 18億7050万 | +2.38% | 10.58 | 1.02 |
| 01/08 | 635 | 635 | 635 | 635 | -3.05% | 200 | 18億4150万 | +0.79% | 10.41 | 1.01 |
| 01/07 | 655 | 655 | 655 | 655 | 0% | 200 | 18億9950万 | +3.97% | 10.74 | 1.04 |
| 01/04 | 655 | 655 | 655 | 655 | +3.15% | 400 | 18億9950万 | +3.97% | 10.74 | 1.04 |
| 2012 |
| 12/28 | 635 | 635 | 635 | 635 | 0% | 200 | - | +0.47% | - | - |
| 12/27 | 635 | 635 | 635 | 635 | 0% | 200 | - | +0.16% | - | - |
| 12/25 | 635 | 635 | 635 | 635 | 0% | 600 | - | -0.31% | - | - |
| 12/21 | 635 | 635 | 635 | 635 | +0.79% | 800 | - | -0.78% | - | - |
| 12/20 | 625 | 630 | 625 | 630 | +2.44% | 400 | - | -1.87% | - | - |
| 12/18 | 640 | 640 | 615 | 615 | -3.15% | 400 | - | -4.65% | - | - |
| 12/17 | 635 | 635 | 635 | 635 | 0% | 200 | - | -2.01% | - | - |
| 12/10 | 635 | 635 | 635 | 635 | +4.96% | 1,200 | - | -2.31% | - | - |
| 12/07 | 605 | 605 | 605 | 605 | -3.2% | 200 | - | -7.07% | - | - |
| 12/05 | 615 | 625 | 615 | 625 | 0% | 600 | - | -4.43% | - | - |
| 12/04 | 625 | 625 | 625 | 625 | -3.85% | 200 | - | -4.73% | - | - |
| 12/03 | 650 | 650 | 650 | 650 | 0% | 200 | - | -1.22% | - | - |
| 11/30 | 650 | 650 | 650 | 650 | +2.36% | 1,600 | - | -1.52% | - | - |
| 11/26 | 635 | 635 | 635 | 635 | +2.42% | 800 | - | -3.93% | - | - |
| 11/22 | 620 | 620 | 615 | 620 | +1.64% | 800 | - | -6.49% | - | - |
| 11/20 | 610 | 610 | 610 | 610 | 0% | 200 | - | -8.13% | - | - |
| 11/16 | 610 | 610 | 610 | 610 | +5.17% | 200 | - | -8.41% | - | - |
| 11/14 | 605 | 605 | 580 | 580 | -6.45% | 1,000 | - | -13.17% | - | - |
| 11/13 | 620 | 620 | 620 | 620 | -0.8% | 200 | - | -7.74% | - | - |
| 11/12 | 625 | 625 | 625 | 625 | -3.85% | 200 | - | -6.99% | - | - |
| 11/05 | 650 | 650 | 650 | 650 | 0% | 400 | - | -3.42% | - | - |
| 11/02 | 640 | 650 | 640 | 650 | +2.36% | 800 | - | -3.42% | - | - |
| 11/01 | 635 | 635 | 635 | 635 | -2.31% | 800 | - | -5.65% | - | - |
| 10/31 | 645 | 650 | 645 | 650 | -6.47% | 2,400 | - | -3.42% | - | - |
| 10/30 | 695 | 695 | 695 | 695 | -0.71% | 200 | - | +3.42% | - | - |
| 10/29 | 705 | 705 | 700 | 700 | -0.71% | 400 | - | +4.63% | - | - |
| 10/26 | 705 | 705 | 705 | 705 | 0% | 200 | - | +6.02% | - | - |
| 10/25 | 705 | 710 | 705 | 705 | +0.71% | 2,600 | - | +6.33% | - | - |
| 10/24 | 700 | 705 | 700 | 700 | +0.72% | 1,400 | - | +6.22% | - | - |
| 10/23 | 695 | 695 | 690 | 695 | +0.72% | 2,400 | - | +6.11% | - | - |
| 10/22 | 680 | 690 | 680 | 690 | +0.73% | 400 | - | +5.83% | - | - |
| 10/19 | 675 | 685 | 675 | 685 | +4.58% | 1,000 | - | +5.71% | - | - |
| 10/18 | 680 | 680 | 655 | 655 | -3.68% | 600 | - | +1.71% | - | - |
| 10/11 | 680 | 680 | 680 | 680 | 0% | 11,200 | - | +5.75% | - | - |
| 10/04 | 660 | 680 | 660 | 680 | 0% | 400 | - | +5.92% | - | - |
| 10/03 | 680 | 680 | 680 | 680 | -1.45% | 200 | - | +5.92% | - | - |
| 10/02 | 690 | 690 | 690 | 690 | 0% | 200 | - | +7.81% | - | - |
| 10/01 | 690 | 690 | 690 | 690 | +2.22% | 200 | - | +8.15% | - | - |
| 09/25 | 675 | 675 | 675 | 675 | +3.85% | 1,200 | - | +5.97% | - | - |
| 09/24 | 650 | 650 | 650 | 650 | 0% | 400 | - | +2.36% | - | - |
| 09/21 | 650 | 660 | 650 | 650 | -3.7% | 2,400 | - | +2.52% | - | - |
| 09/20 | 675 | 675 | 675 | 675 | +0.75% | 600 | - | +6.64% | - | - |
| 09/19 | 675 | 680 | 670 | 670 | +6.35% | 800 | - | +6.18% | - | - |
| 09/18 | 630 | 630 | 630 | 630 | -1.56% | 200 | - | +0.16% | - | - |
| 09/05 | 640 | 640 | 640 | 640 | -1.54% | 400 | - | +1.75% | - | - |
| 09/04 | 630 | 650 | 630 | 650 | 0% | 1,000 | - | +3.67% | - | - |
| 09/03 | 630 | 650 | 630 | 650 | +3.17% | 800 | - | +4.17% | - | - |
| 08/31 | 630 | 630 | 630 | 630 | +1.61% | 200 | - | +1.61% | - | - |
| 08/29 | 620 | 620 | 620 | 620 | -0.8% | 200 | - | +0.49% | - | - |
| 08/28 | 600 | 625 | 600 | 625 | +1.63% | 1,200 | - | +1.63% | - | - |
