株価チャート
2012/05/14～2013/05/28
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 | 4/1, 株式分割 1→10 |
| 2013 |
| 05/28 | 111 | 111 | 111 | 111 | +2.78% | 1,000 | 6億8826万 | -2.54% | 14.14 | 1.17 |
| 05/27 | 108 | 108 | 108 | 108 | +2.95% | 2,000 | 6億6967万 | -5.18% | 13.76 | 1.14 |
| 05/24 | 105 | 105 | 105 | 105 | -12.5% | 2,000 | 6億5047万 | -7.89% | 13.36 | 1.11 |
| 05/23 | 102 | 120 | 102 | 120 | +15.38% | 4,000 | 7億4340万 | +5.26% | 15.27 | 1.27 |
| 05/22 | 124 | 130 | 104 | 104 | -9.17% | 24,000 | 6億4428万 | -9.57% | 13.24 | 1.1 |
| 05/21 | 115 | 115 | 103 | 115 | +15.08% | 7,000 | 7億932万 | -1.29% | 14.57 | 1.21 |
| 05/20 | 99 | 100 | 95 | 100 | +0.51% | 13,000 | 6億1640万 | -14.22% | 12.66 | 1.05 |
| 05/17 | 105 | 105 | 99 | 99 | -10% | 2,000 | 6億1330万 | -14.66% | 12.6 | 1.05 |
| 05/16 | 118 | 118 | 110 | 110 | -7.56% | 7,000 | 6億8145万 | -5.17% | 14 | 1.16 |
| 05/15 | 119 | 119 | 119 | 119 | -0.83% | 1,000 | 7億3720万 | +3.48% | 15.14 | 1.26 |
| 05/14 | 120 | 120 | 120 | 120 | 0% | 5,000 | 7億4340万 | +5.26% | 15.27 | 1.27 |
| 05/13 | 120 | 120 | 120 | 120 | -3.23% | 4,000 | 7億4340万 | +6.19% | 15.27 | 1.27 |
| 05/10 | 124 | 124 | 124 | 124 | +0.81% | 5,000 | 7億6818万 | +10.71% | 15.78 | 1.31 |
| 05/09 | 120 | 123 | 120 | 123 | +2.5% | 4,000 | 7億6198万 | +11.82% | 15.65 | 1.3 |
| 05/08 | 120 | 120 | 116 | 120 | -1.64% | 8,000 | 7億4340万 | +10.09% | 15.27 | 1.27 |
| 05/07 | 120 | 122 | 120 | 122 | +1.5% | 4,000 | 7億5579万 | +12.96% | 15.53 | 1.29 |
| 05/02 | 120 | 120 | 120 | 120 | +0.08% | 6,000 | 7億4463万 | +12.34% | 15.3 | 1.27 |
| 05/01 | 123 | 134 | 120 | 120 | -0.99% | 13,000 | 7億4401万 | +13.3% | 15.28 | 1.27 |
| 04/30 | 121 | 121 | 121 | 121 | +3.5% | 4,000 | 7億5145万 | +15.52% | 15.44 | 1.28 |
| 04/26 | 117 | 117 | 117 | 117 | +3.72% | 5,000 | 7億2605万 | +12.69% | 14.91 | 1.24 |
| 04/24 | 128 | 128 | 113 | 113 | +6.6% | 4,000 | 7億3万 | +9.71% | 14.38 | 1.19 |
| 04/19 | 106 | 106 | 106 | 106 | -18.46% | 2,000 | 6億5667万 | +4.95% | 13.49 | 1.12 |
| 04/18 | 135 | 135 | 130 | 130 | +16.07% | 6,000 | 8億535万 | +30% | 16.54 | 1.37 |
| 04/17 | 110 | 112 | 110 | 112 | +17.89% | 3,000 | 6億9384万 | +14.29% | 14.25 | 1.18 |
| 04/16 | 105 | 105 | 95 | 95 | -9.52% | 2,000 | 5億8852万 | -3.06% | 12.09 | 1 |
| 04/15 | 105 | 105 | 105 | 105 | -4.55% | 2,000 | 6億5047万 | +7.14% | 13.36 | 1.11 |
| 04/11 | 113 | 113 | 110 | 110 | 0% | 3,000 | 6億8145万 | +13.4% | 14 | 1.16 |
| 04/08 | 138 | 138 | 105 | 110 | -18.52% | 4,000 | 6億8145万 | +14.58% | 14 | 1.16 |
| 04/03 | 144 | 145 | 135 | 135 | -2.03% | 8,000 | 8億3632万 | +42.11% | 17.18 | 1.43 |
| 04/02 | 138 | 138 | 138 | 138 | +21.09% | 3,000 | 8億5367万 | +48.17% | 17.54 | 1.45 |
| 04/01 | 106 | 114 | 106 | 114 | +15.18% | 4,000 | 7億499万 | +25.05% | 14.48 | 1.2 |
| 03/28 | 99 | 99 | 99 | 99 | +2.92% | 1,000 | 6億1206万 | +11.01% | 12.57 | 1.04 |
| 03/27 | 96 | 96 | 96 | 96 | +1.05% | 3,000 | 5億9472万 | +7.87% | 12.22 | 1.01 |
| 03/25 | 96 | 96 | 95 | 95 | +1.06% | 6,000 | 5億8852万 | +7.95% | 12.09 | 1 |
| 03/22 | 93 | 94 | 93 | 94 | +3.3% | 2,000 | 5億8233万 | +8.05% | 11.96 | 0.99 |
| 03/21 | 88 | 91 | 88 | 91 | +3.41% | 4,000 | 5億6374万 | +5.81% | 11.58 | 0.96 |
| 03/19 | 88 | 88 | 88 | 88 | +2.92% | 1,000 | 5億4516万 | +2.33% | 11.2 | 0.93 |
| 03/11 | 86 | 86 | 86 | 86 | -10.94% | 3,000 | 5億2967万 | +0.59% | 10.88 | 0.9 |
| 02/28 | 96 | 96 | 96 | 96 | +1.05% | 3,000 | 5億9472万 | +12.94% | 12.22 | 1.01 |
| 02/27 | 95 | 95 | 95 | 95 | 0% | 1,000 | 5億8852万 | +13.1% | 12.09 | 1 |
| 02/26 | 95 | 95 | 95 | 95 | +3.26% | 4,000 | 5億8852万 | +14.46% | 12.09 | 1 |
| 02/25 | 95 | 95 | 92 | 92 | +4.55% | 5,000 | 5億6994万 | +12.2% | 11.71 | 0.97 |
| 02/22 | 98 | 98 | 88 | 88 | -10.2% | 6,000 | 5億4516万 | +8.64% | 11.2 | 0.93 |
| 02/21 | 91 | 98 | 91 | 98 | +18.07% | 6,000 | 6億711万 | +22.5% | 12.47 | 1.03 |
| 02/19 | 83 | 83 | 83 | 83 | -2.35% | 2,000 | 5億1418万 | +5.06% | 10.56 | 0.88 |
| 02/15 | 85 | 85 | 85 | 85 | +4.04% | 1,000 | 5億2657万 | +7.59% | 10.82 | 0.9 |
| 02/08 | 84 | 84 | 82 | 82 | 0% | 4,000 | 5億613万 | +4.74% | 10.4 | 0.86 |
| 02/05 | 82 | 82 | 82 | 82 | -14% | 3,000 | 5億613万 | +4.74% | 10.4 | 0.86 |
| 01/31 | 95 | 95 | 95 | 95 | +0.21% | 2,000 | 5億8852万 | +23.38% | 12.09 | 1 |
| 01/30 | 95 | 95 | 95 | 95 | +8.34% | 1,000 | 5億8728万 | +23.12% | 12.06 | 1 |
| 01/29 | 88 | 88 | 88 | 88 | +2.94% | 5,000 | 5億4206万 | +15.13% | 11.14 | 0.92 |
| 01/25 | 85 | 85 | 85 | 85 | +6.25% | 3,000 | 5億2657万 | +13.33% | 10.82 | 0.9 |
| 01/21 | 80 | 80 | 80 | 80 | 0% | 2,000 | 4億9560万 | +6.67% | 10.18 | 0.84 |
| 01/18 | 80 | 80 | 80 | 80 | -6.98% | 3,000 | 4億9560万 | +8.11% | 10.18 | 0.84 |
| 01/17 | 86 | 86 | 86 | 86 | +1.18% | 1,000 | 5億3277万 | +16.22% | 10.94 | 0.91 |
| 01/16 | 85 | 85 | 85 | 85 | +6.25% | 1,000 | 5億2657万 | +16.44% | 10.82 | 0.9 |
| 01/15 | 76 | 80 | 76 | 80 | +6.67% | 2,000 | 4億9560万 | +11.11% | 10.18 | 0.84 |
| 01/09 | 75 | 75 | 75 | 75 | -3.6% | 1,000 | 4億6462万 | +2.74% | 9.54 | 0.79 |
| 01/04 | 84 | 84 | 78 | 78 | +4.29% | 3,000 | 4億8197万 | +6.58% | 9.9 | 0.82 |
| 2012 |
| 12/28 | 79 | 79 | 75 | 75 | -2.74% | 2,000 | - | +2.19% | - | - |
| 12/26 | 77 | 77 | 77 | 77 | +2.95% | 5,000 | - | +5.07% | - | - |
| 12/25 | 76 | 76 | 75 | 75 | +4.2% | 2,000 | - | +0.68% | - | - |
| 12/21 | 72 | 72 | 72 | 72 | -0.69% | 3,000 | - | -3.38% | - | - |
| 12/20 | 72 | 72 | 72 | 72 | 0% | 2,000 | - | -4% | - | - |
| 12/19 | 64 | 72 | 64 | 72 | +9.92% | 4,000 | - | -5.26% | - | - |
| 12/18 | 70 | 70 | 66 | 66 | 0% | 18,000 | - | -14.94% | - | - |
| 12/17 | 66 | 66 | 66 | 66 | -13.82% | 11,000 | - | -16.03% | - | - |
| 12/05 | 76 | 76 | 76 | 76 | +2.56% | 1,000 | - | -3.8% | - | - |
| 11/28 | 74 | 74 | 74 | 74 | +2.92% | 2,000 | - | -6.2% | - | - |
| 11/27 | 72 | 72 | 72 | 72 | +3.6% | 7,000 | - | -10% | - | - |
| 11/26 | 70 | 70 | 70 | 70 | +2.96% | 1,000 | - | -13.13% | - | - |
| 11/22 | 68 | 68 | 68 | 68 | -11.18% | 2,000 | - | -16.67% | - | - |
| 11/15 | 76 | 76 | 76 | 76 | -0.13% | 1,000 | - | -6.17% | - | - |
| 10/30 | 76 | 76 | 76 | 76 | +2.84% | 1,000 | - | -7.2% | - | - |
| 10/29 | 74 | 74 | 74 | 74 | +2.92% | 1,000 | - | -10.84% | - | - |
| 10/16 | 72 | 72 | 72 | 72 | 0% | 1,000 | - | -13.37% | - | - |
| 10/01 | 72 | 72 | 72 | 72 | +2.86% | 2,000 | - | -14.4% | - | - |
| 09/26 | 70 | 70 | 70 | 70 | +2.95% | 3,000 | - | -17.76% | - | - |
| 09/25 | 71 | 71 | 68 | 68 | +2.88% | 3,000 | - | -21.05% | - | - |
| 09/24 | 67 | 67 | 66 | 66 | -8.97% | 7,000 | - | -25% | - | - |
| 09/18 | 68 | 73 | 68 | 73 | -12.23% | 2,000 | - | -18.54% | - | - |
| 08/29 | 88 | 88 | 83 | 83 | -3.84% | 4,000 | - | -8.22% | - | - |
| 08/28 | 86 | 86 | 86 | 86 | +3% | 1,000 | - | -4.56% | - | - |
| 08/27 | 83 | 83 | 83 | 83 | +2.96% | 3,000 | - | -7.33% | - | - |
| 08/24 | 81 | 81 | 81 | 81 | -3.57% | 1,000 | - | -10% | - | - |
| 08/22 | 84 | 84 | 84 | 84 | -6.67% | 3,000 | - | -7.69% | - | - |
| 08/15 | 90 | 90 | 90 | 90 | -0.55% | 1,000 | - | -1.1% | - | - |
| 08/08 | 91 | 91 | 91 | 91 | +7.1% | 1,000 | - | -1.63% | - | - |
| 07/31 | 85 | 85 | 85 | 85 | -10.96% | 2,000 | - | -8.15% | - | - |
| 07/30 | 95 | 95 | 95 | 95 | +2.93% | 2,000 | - | +2.04% | - | - |
| 07/27 | 92 | 92 | 92 | 92 | +2.9% | 1,000 | - | -0.86% | - | - |
| 07/26 | 90 | 90 | 90 | 90 | +2.99% | 3,000 | - | -3.66% | - | - |
| 07/09 | 87 | 87 | 87 | 87 | +0.35% | 3,000 | - | -7.45% | - | - |
| 06/14 | 87 | 87 | 87 | 87 | 0% | 2,000 | - | -8.74% | - | - |
| 05/28 | 87 | 87 | 87 | 87 | +2.97% | 1,000 | - | -9.69% | - | - |
| 05/25 | 90 | 90 | 84 | 84 | -3.88% | 3,000 | - | -12.29% | - | - |
| 05/21 | 88 | 88 | 88 | 88 | -4.78% | 1,000 | - | -8.75% | - | - |
| 05/16 | 92 | 92 | 92 | 92 | -1.18% | 2,000 | - | -4.17% | - | - |
| 05/15 | 93 | 93 | 93 | 93 | +3.33% | 1,000 | - | -3.02% | - | - |
| 05/14 | 91 | 91 | 90 | 90 | -5.16% | 2,000 | - | -6.15% | - | - |
