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 |
|---|
| 2022 | 1/1, 株式分割 1→1.5 |
| 2013 |
| 03/29 | 683 | 689 | 673 | 673 | -2.42% | 25,350 | 79億5779万 | -2.13% | 5.57 | 0.88 |
| 03/28 | 711 | 715 | 675 | 690 | -2.82% | 19,050 | 81億5477万 | +0.44% | 5.71 | 0.9 |
| 03/27 | 704 | 710 | 703 | 710 | -0.93% | 12,150 | 83億9114万 | +3.8% | 5.87 | 0.93 |
| 03/26 | 717 | 720 | 715 | 717 | -0.09% | 10,650 | 84億6993万 | +5.39% | 5.93 | 0.93 |
| 03/25 | 727 | 730 | 717 | 717 | -1.19% | 24,300 | 84億7780万 | +6.11% | 5.93 | 0.94 |
| 03/22 | 716 | 726 | 713 | 726 | +0.93% | 17,250 | 85億8023万 | +8.2% | 6 | 0.95 |
| 03/21 | 708 | 720 | 708 | 719 | +1.98% | 26,550 | 85億144万 | +7.85% | 5.95 | 0.94 |
| 03/19 | 725 | 727 | 701 | 705 | -0.94% | 32,400 | 83億3598万 | +6.55% | 5.83 | 0.92 |
| 03/18 | 703 | 727 | 694 | 712 | +0.75% | 30,750 | 84億1477万 | +8.37% | 5.89 | 0.93 |
| 03/15 | 693 | 708 | 682 | 707 | +3.92% | 31,500 | 83億5174万 | +8.55% | 5.84 | 0.92 |
| 03/14 | 677 | 680 | 676 | 680 | -0.1% | 16,650 | 80億3658万 | +5.43% | 5.62 | 0.89 |
| 03/13 | 677 | 681 | 675 | 681 | +0.29% | 12,300 | 80億4446万 | +6.52% | 5.63 | 0.89 |
| 03/12 | 680 | 682 | 674 | 679 | -0.49% | 14,550 | 80億2082万 | +7.05% | 5.61 | 0.89 |
| 03/11 | 681 | 683 | 675 | 682 | +0.2% | 19,050 | 80億6022万 | +8.6% | 5.64 | 0.89 |
| 03/08 | 670 | 683 | 670 | 681 | +1.49% | 10,800 | 80億4446万 | +9.43% | 5.63 | 0.89 |
| 03/07 | 690 | 691 | 669 | 671 | -1.95% | 16,200 | 79億2627万 | +8.87% | 5.55 | 0.87 |
| 03/06 | 693 | 693 | 683 | 684 | -0.29% | 11,400 | 80億8385万 | +11.95% | 5.66 | 0.89 |
| 03/05 | 683 | 697 | 683 | 686 | 0% | 12,150 | 81億749万 | +13.39% | 5.67 | 0.89 |
| 03/04 | 693 | 701 | 685 | 686 | +0.19% | 45,450 | 81億749万 | +14.52% | 5.67 | 0.89 |
| 03/01 | 680 | 685 | 667 | 685 | +1.38% | 28,650 | 80億9173万 | +15.65% | 5.66 | 0.89 |
| 02/28 | 659 | 675 | 655 | 675 | +3.37% | 16,800 | 79億8143万 | +15.44% | 5.59 | 0.88 |
| 02/27 | 652 | 660 | 637 | 653 | +0.31% | 19,050 | 77億2142万 | +12.84% | 5.4 | 0.85 |
| 02/26 | 647 | 664 | 647 | 651 | -1.31% | 21,450 | 76億9778万 | +13.67% | 5.39 | 0.85 |
| 02/25 | 673 | 683 | 650 | 660 | -0.5% | 39,750 | 78億21万 | +16.2% | 5.46 | 0.86 |
| 02/22 | 645 | 663 | 637 | 663 | +2.9% | 33,150 | 78億3960万 | +18.03% | 5.49 | 0.87 |
| 02/21 | 626 | 646 | 626 | 645 | +2.87% | 42,900 | 76億1899万 | +16.16% | 5.33 | 0.84 |
| 02/20 | 619 | 628 | 613 | 627 | +1.73% | 50,550 | 74億626万 | +13.94% | 5.18 | 0.82 |
| 02/19 | 620 | 620 | 603 | 616 | +0.54% | 7,650 | 72億8020万 | +13.03% | 5.09 | 0.8 |
| 02/18 | 604 | 623 | 601 | 613 | +3.14% | 25,350 | 72億4080万 | +13.67% | 5.07 | 0.8 |
| 02/15 | 623 | 623 | 580 | 594 | -4.19% | 48,900 | 70億2019万 | +11.24% | 4.91 | 0.77 |
| 02/14 | 599 | 623 | 591 | 620 | +4.97% | 54,600 | 73億2747万 | +17.2% | 5.13 | 0.81 |
| 02/13 | 601 | 607 | 588 | 591 | +0.45% | 101,100 | 69億8079万 | +12.72% | 4.89 | 0.77 |
| 02/12 | 552 | 601 | 539 | 588 | +6.52% | 105,300 | 69億4928万 | +13.29% | 4.86 | 0.77 |
| 02/08 | 553 | 557 | 542 | 552 | 0% | 15,900 | 65億2381万 | +7.18% | 4.57 | 0.72 |
| 02/07 | 543 | 553 | 541 | 552 | +1.85% | 14,850 | 65億2381万 | +8.02% | 4.57 | 0.72 |
| 02/06 | 541 | 547 | 540 | 542 | -0.25% | 28,500 | 64億563万 | +6.69% | 4.48 | 0.71 |
| 02/05 | 540 | 543 | 538 | 543 | +0.25% | 18,000 | 64億2138万 | +7.59% | 4.49 | 0.71 |
| 02/04 | 534 | 551 | 534 | 542 | +2.65% | 22,050 | 64億563万 | +7.97% | 4.48 | 0.71 |
| 02/01 | 537 | 537 | 527 | 528 | -1% | 23,250 | 62億4017万 | +6.02% | 4.37 | 0.69 |
| 01/31 | 540 | 540 | 533 | 533 | -1.23% | 16,950 | 63億320万 | +7.53% | 4.41 | 0.7 |
| 01/30 | 533 | 542 | 533 | 540 | +1.89% | 10,500 | 63億8199万 | +9.76% | 4.47 | 0.7 |
| 01/29 | 533 | 535 | 530 | 530 | -0.63% | 15,600 | 62億6380万 | +8.38% | 4.38 | 0.69 |
| 01/28 | 526 | 533 | 523 | 533 | +1.91% | 25,650 | 63億320万 | +9.51% | 4.41 | 0.7 |
| 01/25 | 517 | 523 | 514 | 523 | +1.29% | 15,150 | 61億8501万 | +7.9% | 4.33 | 0.68 |
| 01/24 | 509 | 517 | 502 | 517 | +1.17% | 2,250 | 61億622万 | +7.19% | 4.27 | 0.67 |
| 01/23 | 514 | 517 | 511 | 511 | -0.91% | 5,100 | 60億3531万 | +6.39% | 4.22 | 0.67 |
| 01/22 | 517 | 519 | 513 | 515 | -0.39% | 7,650 | 60億9047万 | +7.59% | 4.26 | 0.67 |
| 01/21 | 510 | 517 | 507 | 517 | +1.97% | 15,450 | 61億1410万 | +8.68% | 4.28 | 0.67 |
| 01/18 | 501 | 510 | 500 | 507 | +2.15% | 8,100 | 59億9592万 | +7.03% | 4.2 | 0.66 |
| 01/17 | 507 | 508 | 491 | 497 | -2.1% | 16,500 | 58億6985万 | +5% | 4.11 | 0.65 |
| 01/16 | 513 | 513 | 505 | 507 | +0.93% | 11,850 | 59億9592万 | +7.71% | 4.2 | 0.66 |
| 01/15 | 487 | 503 | 485 | 503 | +4% | 31,800 | 59億4076万 | +7.18% | 4.16 | 0.66 |
| 01/11 | 482 | 486 | 482 | 483 | +0.42% | 16,650 | 57億1227万 | +3.5% | 4 | 0.63 |
| 01/10 | 481 | 483 | 478 | 481 | +0.42% | 20,250 | 56億8864万 | +3.29% | 3.98 | 0.63 |
| 01/09 | 483 | 483 | 479 | 479 | -0.14% | 4,200 | 56億6500万 | +3.3% | 3.96 | 0.63 |
| 01/08 | 479 | 480 | 478 | 480 | +0.14% | 8,100 | 56億7288万 | +3.67% | 3.97 | 0.63 |
| 01/07 | 474 | 479 | 474 | 479 | +1.13% | 8,850 | 56億6500万 | +3.98% | 3.96 | 0.63 |
| 01/04 | 473 | 477 | 469 | 474 | +1.43% | 21,450 | 56億197万 | +3.04% | 3.92 | 0.62 |
| 2012 |
| 12/28 | 470 | 473 | 467 | 467 | -0.57% | 11,550 | - | +2.04% | - | - |
| 12/27 | 463 | 470 | 463 | 470 | +2.17% | 6,750 | - | +2.84% | - | - |
| 12/26 | 466 | 466 | 460 | 460 | -1.29% | 7,800 | - | +0.88% | - | - |
| 12/25 | 462 | 467 | 455 | 466 | +2.34% | 19,950 | - | +2.64% | - | - |
| 12/21 | 452 | 460 | 452 | 455 | -0.58% | 12,300 | - | +0.52% | - | - |
| 12/20 | 458 | 458 | 457 | 458 | +0.15% | 4,350 | - | +1.33% | - | - |
| 12/19 | 467 | 467 | 457 | 457 | -1.29% | 9,300 | - | +1.63% | - | - |
| 12/18 | 475 | 475 | 463 | 463 | -1.42% | 19,200 | - | +3.19% | - | - |
| 12/17 | 476 | 476 | 470 | 470 | -0.42% | 15,300 | - | +5.15% | - | - |
| 12/14 | 470 | 472 | 467 | 472 | +1% | 7,200 | - | +6.07% | - | - |
| 12/13 | 470 | 474 | 467 | 467 | -0.14% | 19,350 | - | +5.49% | - | - |
| 12/12 | 467 | 471 | 466 | 468 | +0.29% | 10,500 | - | +6.12% | - | - |
| 12/11 | 463 | 470 | 463 | 467 | +1.16% | 4,950 | - | +6.3% | - | - |
| 12/10 | 466 | 466 | 461 | 461 | -1% | 9,450 | - | +5.57% | - | - |
| 12/07 | 466 | 467 | 463 | 466 | +0.43% | 17,250 | - | +6.88% | - | - |
| 12/06 | 457 | 464 | 457 | 464 | +1.9% | 6,150 | - | +6.91% | - | - |
| 12/05 | 459 | 461 | 455 | 455 | +0.15% | 17,100 | - | +5.4% | - | - |
| 12/04 | 453 | 456 | 453 | 455 | +0.74% | 17,850 | - | +5.74% | - | - |
| 12/03 | 451 | 451 | 447 | 451 | -0.29% | 3,750 | - | +5.21% | - | - |
| 11/30 | 453 | 453 | 450 | 453 | +0.15% | 11,550 | - | +6.01% | - | - |
| 11/29 | 444 | 452 | 444 | 452 | +1.8% | 11,100 | - | +6.1% | - | - |
| 11/28 | 441 | 444 | 437 | 444 | +0.91% | 4,200 | - | +4.96% | - | - |
| 11/27 | 433 | 441 | 433 | 440 | +0.3% | 6,750 | - | +4.51% | - | - |
| 11/26 | 437 | 439 | 432 | 439 | +0.61% | 12,000 | - | +4.94% | - | - |
| 11/22 | 433 | 437 | 433 | 436 | +0.77% | 4,650 | - | +4.81% | - | - |
| 11/21 | 433 | 435 | 429 | 433 | -0.61% | 5,250 | - | +4.51% | - | - |
| 11/20 | 428 | 435 | 424 | 435 | +0.62% | 8,700 | - | +5.66% | - | - |
| 11/19 | 436 | 437 | 420 | 433 | +1.09% | 8,850 | - | +5.53% | - | - |
| 11/16 | 430 | 430 | 426 | 428 | +0.31% | 5,700 | - | +4.9% | - | - |
| 11/15 | 431 | 431 | 423 | 427 | +2.4% | 6,600 | - | +5.09% | - | - |
| 11/14 | 424 | 424 | 416 | 417 | -1.57% | 4,950 | - | +3.14% | - | - |
| 11/13 | 428 | 429 | 423 | 423 | -0.31% | 7,500 | - | +5.05% | - | - |
| 11/12 | 427 | 428 | 420 | 425 | -0.47% | 9,900 | - | +5.64% | - | - |
| 11/09 | 417 | 428 | 417 | 427 | +2.4% | 17,550 | - | +6.67% | - | - |
| 11/08 | 416 | 417 | 416 | 417 | -0.79% | 1,650 | - | +4.43% | - | - |
| 11/07 | 420 | 422 | 418 | 420 | 0% | 6,900 | - | +5.53% | - | - |
| 11/06 | 420 | 421 | 420 | 420 | +0.8% | 2,400 | - | +5.79% | - | - |
| 11/05 | 420 | 420 | 417 | 417 | -0.79% | 1,650 | - | +5.49% | - | - |
| 11/02 | 418 | 420 | 414 | 420 | +1.45% | 8,700 | - | +6.6% | - | - |
| 11/01 | 414 | 418 | 413 | 414 | +0.16% | 1,800 | - | +5.34% | - | - |
| 10/31 | 417 | 417 | 409 | 413 | -1.43% | 8,250 | - | +5.44% | - | - |
| 10/30 | 419 | 419 | 419 | 419 | +1.13% | 600 | - | +6.97% | - | - |
