株価チャート
2012/10/15～2013/03/29
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 |
|---|
| 2016 | 10/1, 株式分割 1→2 |
| 2014 | 10/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 61 | 62 | 60 | 60 | -3.25% | 64,000 | 20億5156万 | -0.83% | 7.62 | 1.59 |
| 03/28 | 61 | 62 | 61 | 62 | +0.82% | 16,000 | 21億2052万 | +2.5% | 7.87 | 1.64 |
| 03/27 | 61 | 62 | 61 | 61 | -1.21% | 24,000 | 21億328万 | +1.67% | 7.81 | 1.63 |
| 03/26 | 61 | 62 | 60 | 62 | +1.23% | 24,000 | 21億2914万 | +2.92% | 7.91 | 1.65 |
| 03/25 | 61 | 62 | 61 | 61 | -2.01% | 16,000 | 21億328万 | +3.39% | 7.81 | 1.63 |
| 03/22 | 63 | 63 | 60 | 62 | 0% | 68,000 | 21億4638万 | +5.51% | 7.97 | 1.66 |
| 03/21 | 62 | 62 | 62 | 62 | 0% | 56,000 | 21億4638万 | +5.51% | 7.97 | 1.66 |
| 03/19 | 63 | 63 | 61 | 62 | +1.22% | 32,000 | 21億4638万 | +5.51% | 7.97 | 1.66 |
| 03/18 | 62 | 62 | 61 | 62 | -2.38% | 20,000 | 21億2052万 | +4.24% | 7.87 | 1.64 |
| 03/15 | 63 | 63 | 61 | 63 | -0.4% | 68,000 | 21億7224万 | +8.62% | 8.07 | 1.68 |
| 03/14 | 59 | 63 | 59 | 63 | +7.2% | 60,000 | 21億8086万 | +9.05% | 8.1 | 1.69 |
| 03/13 | 58 | 59 | 58 | 59 | +2.61% | 12,000 | 20億3432万 | +1.72% | 7.55 | 1.57 |
| 03/12 | 59 | 59 | 58 | 58 | -2.54% | 32,000 | 19億8260万 | -0.86% | 7.36 | 1.53 |
| 03/11 | 59 | 60 | 59 | 59 | 0% | 44,000 | 20億3432万 | +1.72% | 7.55 | 1.57 |
| 03/08 | 60 | 60 | 59 | 59 | -1.26% | 16,000 | 20億3432万 | +1.72% | 7.55 | 1.57 |
| 03/07 | 59 | 60 | 59 | 60 | +0.84% | 68,000 | 20億6018万 | +3.02% | 7.65 | 1.59 |
| 03/06 | 60 | 60 | 59 | 59 | -0.42% | 16,000 | 20億4294万 | +2.16% | 7.59 | 1.58 |
| 03/05 | 59 | 60 | 59 | 60 | +1.28% | 64,000 | 20億5156万 | +2.59% | 7.62 | 1.59 |
| 03/04 | 59 | 60 | 58 | 59 | 0% | 44,000 | 20億2570万 | +1.29% | 7.52 | 1.57 |
| 03/01 | 60 | 60 | 59 | 59 | -1.26% | 16,000 | 20億2570万 | +1.29% | 7.52 | 1.57 |
| 02/28 | 59 | 60 | 59 | 60 | +0.85% | 48,000 | 20億5156万 | +2.59% | 7.62 | 1.59 |
| 02/27 | 60 | 60 | 59 | 59 | +2.61% | 32,000 | 20億3432万 | +1.72% | 7.55 | 1.57 |
| 02/26 | 58 | 58 | 58 | 58 | -2.95% | 40,000 | 19億8260万 | -0.86% | 7.36 | 1.53 |
| 02/25 | 59 | 59 | 58 | 59 | +1.72% | 44,000 | 20億4294万 | +2.16% | 7.59 | 1.58 |
| 02/22 | 58 | 58 | 57 | 58 | +1.3% | 24,000 | 20億846万 | +2.19% | 7.46 | 1.55 |
| 02/21 | 57 | 58 | 57 | 58 | +1.77% | 16,000 | 19億8260万 | +0.88% | 7.36 | 1.53 |
| 02/20 | 57 | 57 | 57 | 57 | +0.44% | 8,000 | 19億4812万 | -0.88% | 7.23 | 1.51 |
| 02/19 | 56 | 56 | 56 | 56 | -2.17% | 16,000 | 19億3950万 | -1.32% | 7.2 | 1.5 |
| 02/18 | 57 | 58 | 57 | 58 | +6.48% | 60,000 | 19億8260万 | -0.86% | 7.36 | 1.53 |
| 02/15 | 56 | 56 | 54 | 54 | -5.68% | 48,000 | 18億6192万 | -6.9% | 6.91 | 1.44 |
| 02/14 | 57 | 57 | 57 | 57 | +0.88% | 20,000 | 19億7398万 | -1.29% | 7.33 | 1.53 |
| 02/13 | 58 | 58 | 57 | 57 | -1.3% | 12,000 | 19億5674万 | -2.16% | 7.27 | 1.51 |
| 02/12 | 58 | 58 | 58 | 58 | -0.86% | 20,000 | 19億8260万 | -0.86% | 7.36 | 1.53 |
| 02/08 | 59 | 59 | 58 | 58 | +0.87% | 8,000 | 19億9984万 | 0% | 7.43 | 1.55 |
| 02/07 | 59 | 59 | 57 | 58 | -2.54% | 32,000 | 19億8260万 | -0.86% | 7.36 | 1.53 |
| 02/06 | 59 | 59 | 59 | 59 | 0% | 20,000 | 20億3432万 | +1.72% | 7.55 | 1.57 |
| 02/05 | 59 | 59 | 59 | 59 | 0% | 20,000 | 20億3432万 | +1.72% | 7.55 | 1.57 |
| 02/04 | 59 | 59 | 59 | 59 | 0% | 16,000 | 20億3432万 | +1.72% | 7.55 | 1.57 |
| 01/31 | 59 | 59 | 59 | 59 | +0.43% | 52,000 | 20億3432万 | +1.72% | 7.55 | 1.57 |
| 01/30 | 58 | 59 | 58 | 59 | +1.73% | 80,000 | 20億2570万 | +1.29% | 7.52 | 1.57 |
| 01/29 | 58 | 58 | 58 | 58 | +2.67% | 16,000 | 19億9122万 | -0.43% | 7.39 | 1.54 |
| 01/28 | 55 | 58 | 55 | 56 | -1.32% | 44,000 | 19億3950万 | -1.32% | 7.2 | 1.5 |
| 01/25 | 57 | 58 | 57 | 57 | -1.72% | 40,000 | 19億6536万 | 0% | 7.3 | 1.52 |
| 01/24 | 58 | 58 | 57 | 58 | -0.43% | 16,000 | 19億9984万 | +3.57% | 7.43 | 1.55 |
| 01/23 | 56 | 59 | 55 | 58 | +3.1% | 72,000 | 20億846万 | +4.02% | 7.46 | 1.55 |
| 01/22 | 57 | 57 | 57 | 57 | -3% | 8,000 | 19億4812万 | +2.73% | 7.23 | 1.51 |
| 01/21 | 56 | 58 | 55 | 58 | +0.87% | 36,000 | 20億846万 | +5.91% | 7.46 | 1.55 |
| 01/18 | 56 | 58 | 56 | 58 | +4.52% | 56,000 | 19億9122万 | +6.94% | 7.39 | 1.54 |
| 01/17 | 57 | 58 | 55 | 55 | -3.91% | 40,000 | 19億502万 | +4.25% | 7.07 | 1.47 |
| 01/16 | 60 | 60 | 57 | 58 | +0.88% | 48,000 | 19億8260万 | +10.58% | 7.36 | 1.53 |
| 01/15 | 58 | 60 | 57 | 57 | -1.72% | 36,000 | 19億6536万 | +9.62% | 7.3 | 1.52 |
| 01/11 | 58 | 58 | 58 | 58 | 0% | 4,000 | 19億9984万 | +13.73% | 7.43 | 1.55 |
| 01/10 | 58 | 59 | 58 | 58 | -1.28% | 28,000 | 19億9984万 | +16% | 7.43 | 1.55 |
| 01/09 | 55 | 59 | 54 | 59 | 0% | 124,000 | 20億2570万 | +17.5% | 7.52 | 1.57 |
| 01/08 | 61 | 61 | 59 | 59 | -4.08% | 16,000 | 20億2570万 | +19.9% | 7.52 | 1.57 |
| 01/07 | 63 | 63 | 59 | 61 | -1.21% | 56,000 | 21億1190万 | +27.6% | 7.84 | 1.63 |
| 01/04 | 60 | 66 | 60 | 62 | +4.64% | 60,000 | 21億3776万 | +31.91% | 7.94 | 1.65 |
| 2012 |
| 12/28 | 59 | 59 | 57 | 59 | +2.16% | 88,000 | - | +28.8% | - | - |
| 12/27 | 59 | 59 | 57 | 58 | +2.65% | 96,000 | - | +26.09% | - | - |
| 12/26 | 58 | 59 | 56 | 57 | +2.73% | 68,000 | - | +25.56% | - | - |
| 12/25 | 58 | 58 | 55 | 55 | +2.33% | 64,000 | - | +25% | - | - |
| 12/21 | 62 | 62 | 51 | 54 | -11.16% | 100,000 | - | +22.16% | - | - |
| 12/20 | 63 | 63 | 57 | 61 | -5.1% | 112,000 | - | +40.7% | - | - |
| 12/19 | 56 | 65 | 55 | 64 | +19.16% | 204,000 | - | +51.79% | - | - |
| 12/18 | 48 | 54 | 48 | 54 | +12.63% | 76,000 | - | +30.49% | - | - |
| 12/17 | 50 | 50 | 45 | 48 | +8.57% | 164,000 | - | +15.85% | - | - |
| 12/14 | 43 | 44 | 43 | 44 | +1.74% | 40,000 | - | +9.38% | - | - |
| 12/13 | 43 | 44 | 42 | 43 | +1.78% | 60,000 | - | +7.5% | - | - |
| 12/12 | 42 | 42 | 42 | 42 | 0% | 12,000 | - | +5.63% | - | - |
| 12/11 | 41 | 42 | 41 | 42 | +0.6% | 8,000 | - | +5.63% | - | - |
| 12/10 | 42 | 43 | 42 | 42 | +4.35% | 72,000 | - | +5% | - | - |
| 12/07 | 40 | 40 | 40 | 40 | +0.63% | 28,000 | - | +0.63% | - | - |
| 12/06 | 40 | 40 | 40 | 40 | +1.27% | 44,000 | - | 0% | - | - |
| 12/05 | 40 | 40 | 40 | 40 | -1.86% | 20,000 | - | -1.25% | - | - |
| 12/04 | 42 | 43 | 39 | 40 | 0% | 112,000 | - | +0.63% | - | - |
| 12/03 | 39 | 40 | 39 | 40 | +2.55% | 24,000 | - | +0.63% | - | - |
| 11/30 | 40 | 41 | 39 | 39 | -1.88% | 68,000 | - | -1.88% | - | - |
| 11/29 | 40 | 40 | 40 | 40 | 0% | 12,000 | - | 0% | - | - |
| 11/27 | 40 | 40 | 40 | 40 | +0.63% | 20,000 | - | 0% | - | - |
| 11/26 | 40 | 40 | 40 | 40 | +1.27% | 20,000 | - | -0.63% | - | - |
| 11/22 | 39 | 39 | 39 | 39 | -1.88% | 4,000 | - | -1.88% | - | - |
| 11/20 | 40 | 40 | 40 | 40 | +0.63% | 8,000 | - | 0% | - | - |
| 11/19 | 40 | 40 | 40 | 40 | 0% | 4,000 | - | -0.63% | - | - |
| 11/16 | 40 | 40 | 40 | 40 | +3.25% | 16,000 | - | -0.63% | - | - |
| 11/15 | 38 | 39 | 38 | 39 | -4.35% | 88,000 | - | -3.75% | - | - |
| 11/14 | 41 | 41 | 40 | 40 | +2.55% | 8,000 | - | +0.63% | - | - |
| 11/13 | 39 | 39 | 39 | 39 | -4.85% | 8,000 | - | -1.88% | - | - |
| 11/12 | 41 | 41 | 41 | 41 | +3.13% | 4,000 | - | +3.13% | - | - |
| 11/07 | 40 | 40 | 40 | 40 | +1.27% | 4,000 | - | 0% | - | - |
| 11/06 | 40 | 40 | 40 | 40 | 0% | 8,000 | - | -1.25% | - | - |
| 11/05 | 40 | 40 | 40 | 40 | 0% | 8,000 | - | -1.25% | - | - |
| 10/31 | 40 | 40 | 40 | 40 | +0.64% | 44,000 | - | -1.25% | - | - |
| 10/30 | 39 | 39 | 39 | 39 | 0% | 4,000 | - | -1.88% | - | - |
| 10/29 | 39 | 39 | 39 | 39 | +1.29% | 4,000 | - | -1.88% | - | - |
| 10/26 | 39 | 39 | 39 | 39 | -0.64% | 24,000 | - | -3.13% | - | - |
| 10/25 | 40 | 40 | 38 | 39 | -0.64% | 108,000 | - | -2.5% | - | - |
| 10/22 | 39 | 39 | 39 | 39 | 0% | 12,000 | - | -1.88% | - | - |
| 10/19 | 39 | 39 | 39 | 39 | 0% | 4,000 | - | -1.88% | - | - |
| 10/17 | 39 | 39 | 39 | 39 | +0.64% | 4,000 | - | -1.88% | - | - |
| 10/15 | 40 | 40 | 39 | 39 | -3.7% | 24,000 | - | -2.5% | - | - |
