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 |
|---|
| 2013 | 6/24, 株式併合 1.03→1 |
| 2013 | 4/1, 株式分割 1→1.25 |
| 2013 |
| 03/29 | 72 | 76 | 72 | 74 | 0% | 298,935 | 11億7969万 | +11.89% | 35.31 | 2.25 |
| 03/28 | 74 | 75 | 73 | 74 | -1.37% | 151,710 | 11億7969万 | +11.89% | 35.31 | 2.25 |
| 03/27 | 71 | 79 | 71 | 75 | +21.67% | 486,525 | 11億9608万 | +13.44% | 35.8 | 2.28 |
| 03/26 | 59 | 62 | 59 | 62 | +4.17% | 286,406 | 12億2884万 | -6.76% | 36.78 | 2.35 |
| 03/25 | 61 | 61 | 57 | 59 | -4% | 463,978 | 11億7969万 | -10.49% | 35.31 | 2.25 |
| 03/22 | 62 | 62 | 61 | 62 | -1.32% | 219,619 | 12億2884万 | -6.76% | 36.78 | 2.35 |
| 03/21 | 63 | 64 | 62 | 62 | -2.56% | 271,903 | 12億4523万 | -6.93% | 37.27 | 2.38 |
| 03/19 | 62 | 65 | 61 | 64 | +1.3% | 289,697 | 12億7800万 | -4.48% | 38.26 | 2.44 |
| 03/18 | 62 | 63 | 60 | 63 | -3.75% | 672,263 | 12億6161万 | -5.7% | 37.77 | 2.41 |
| 03/15 | 66 | 66 | 65 | 66 | 0% | 216,816 | 13億1077万 | -3.47% | 39.24 | 2.5 |
| 03/14 | 66 | 67 | 66 | 66 | 0% | 208,894 | 13億1077万 | -3.47% | 39.24 | 2.5 |
| 03/13 | 66 | 66 | 66 | 66 | -1.23% | 69,347 | 13億1077万 | -3.47% | 39.24 | 2.5 |
| 03/12 | 67 | 67 | 66 | 66 | 0% | 179,400 | 13億2715万 | -3.68% | 39.73 | 2.53 |
| 03/11 | 67 | 67 | 66 | 66 | -2.41% | 202,434 | 13億2715万 | -3.68% | 39.73 | 2.53 |
| 03/08 | 66 | 68 | 66 | 68 | +2.47% | 351,122 | 13億5992万 | -1.3% | 40.71 | 2.6 |
| 03/07 | 66 | 66 | 66 | 66 | 0% | 138,206 | 13億2715万 | -5.05% | 39.73 | 2.53 |
| 03/06 | 66 | 66 | 66 | 66 | +1.25% | 153,684 | 13億2715万 | -5.05% | 39.73 | 2.53 |
| 03/05 | 66 | 67 | 66 | 66 | 0% | 220,959 | 13億1077万 | -6.23% | 39.24 | 2.5 |
| 03/04 | 67 | 67 | 66 | 66 | -1.23% | 132,844 | 13億1077万 | -6.23% | 39.24 | 2.5 |
| 03/01 | 66 | 66 | 64 | 66 | -1.22% | 623,634 | 13億2715万 | -5.05% | 39.73 | 2.53 |
| 02/28 | 67 | 68 | 66 | 67 | +1.23% | 324,797 | 13億4354万 | -5.24% | 40.22 | 2.57 |
| 02/27 | 67 | 67 | 66 | 66 | -1.22% | 136,134 | 13億2715万 | -6.39% | 39.73 | 2.53 |
| 02/26 | 67 | 69 | 66 | 67 | -2.38% | 434,119 | 13億4354万 | -5.24% | 40.22 | 2.57 |
| 02/25 | 67 | 69 | 66 | 69 | +2.44% | 281,531 | 13億7631万 | -4.27% | 41.2 | 2.63 |
| 02/22 | 67 | 68 | 66 | 67 | -2.38% | 322,969 | 13億4354万 | -6.55% | 40.22 | 2.57 |
| 02/21 | 68 | 69 | 67 | 69 | +1.2% | 144,056 | 13億7631万 | -5.58% | 41.2 | 2.63 |
| 02/20 | 70 | 71 | 68 | 68 | 0% | 171,356 | 13億5992万 | -7.97% | 40.71 | 2.6 |
| 02/19 | 67 | 71 | 67 | 68 | +1.22% | 421,809 | 13億5992万 | -7.97% | 40.71 | 2.6 |
| 02/18 | 67 | 68 | 66 | 67 | -2.38% | 416,447 | 13億4354万 | -9.08% | 40.22 | 2.57 |
| 02/15 | 73 | 73 | 67 | 69 | -7.69% | 619,491 | 13億7631万 | -6.86% | 41.2 | 2.63 |
| 02/14 | 66 | 81 | 66 | 75 | +12.35% | 2,147,803 | 14億9100万 | +0.9% | 44.63 | 2.85 |
| 02/13 | 69 | 69 | 66 | 66 | -4.71% | 419,494 | 13億2715万 | -8.96% | 39.73 | 2.53 |
| 02/12 | 73 | 74 | 69 | 70 | -3.41% | 367,088 | 13億9269万 | -4.46% | 41.69 | 2.66 |
| 02/08 | 73 | 74 | 72 | 72 | -1.12% | 260,325 | 14億4184万 | -1.09% | 43.16 | 2.75 |
| 02/07 | 75 | 76 | 73 | 73 | -3.26% | 407,794 | 14億5823万 | +0.04% | 43.65 | 2.79 |
| 02/06 | 73 | 76 | 73 | 75 | +2.22% | 385,613 | 15億738万 | +3.41% | 45.12 | 2.88 |
| 02/05 | 72 | 74 | 72 | 74 | 0% | 216,450 | 14億7461万 | +1.16% | 44.14 | 2.82 |
| 02/04 | 76 | 77 | 72 | 74 | -2.17% | 451,059 | 14億7461万 | -0.21% | 44.14 | 2.82 |
| 02/01 | 75 | 80 | 74 | 75 | +1.1% | 1,040,203 | 15億738万 | +2.01% | 45.12 | 2.88 |
| 01/31 | 72 | 77 | 71 | 75 | +5.81% | 1,060,069 | 14億9100万 | +2.28% | 44.63 | 2.85 |
| 01/30 | 71 | 72 | 70 | 71 | -1.15% | 307,247 | 14億908万 | -3.34% | 42.18 | 2.69 |
| 01/29 | 70 | 72 | 69 | 71 | 0% | 626,072 | 14億2546万 | -3.53% | 42.67 | 2.72 |
| 01/28 | 74 | 74 | 71 | 71 | -2.25% | 578,541 | 14億2546万 | -3.53% | 42.67 | 2.72 |
| 01/25 | 72 | 76 | 71 | 73 | 0% | 818,269 | 14億5823万 | -1.32% | 43.65 | 2.79 |
| 01/24 | 71 | 73 | 71 | 73 | -1.11% | 434,484 | 14億5823万 | -1.32% | 43.65 | 2.79 |
| 01/23 | 75 | 76 | 71 | 74 | -4.26% | 1,077,863 | 14億7461万 | -1.54% | 44.14 | 2.82 |
| 01/22 | 81 | 81 | 75 | 77 | -5.05% | 1,218,872 | 15億4015万 | +2.84% | 46.1 | 2.94 |
| 01/21 | 84 | 86 | 80 | 81 | +2.06% | 1,063,847 | 16億2208万 | +8.31% | 48.56 | 3.1 |
| 01/18 | 82 | 85 | 75 | 80 | -1.02% | 1,601,316 | 15億8931万 | +6.12% | 47.57 | 3.04 |
| 01/17 | 107 | 114 | 79 | 80 | -14.78% | 6,048,900 | 16億569万 | +5.8% | 48.06 | 3.07 |
| 01/16 | 72 | 94 | 72 | 94 | +35.29% | 5,192,850 | 18億8423万 | +24.16% | 56.4 | 3.6 |
| 01/15 | 66 | 75 | 66 | 70 | +6.25% | 1,351,594 | 13億9269万 | -7.01% | 41.69 | 2.66 |
| 01/11 | 66 | 66 | 64 | 66 | 0% | 233,391 | 13億1077万 | -13.63% | 39.24 | 2.5 |
| 01/10 | 67 | 67 | 65 | 66 | -2.44% | 475,069 | 13億1077万 | -13.63% | 39.24 | 2.5 |
| 01/09 | 66 | 71 | 65 | 67 | +1.23% | 853,856 | 13億4354万 | -12.62% | 40.22 | 2.57 |
| 01/08 | 69 | 70 | 66 | 66 | -2.41% | 462,272 | 13億2715万 | -14.79% | 39.73 | 2.53 |
| 01/07 | 67 | 72 | 65 | 68 | +1.22% | 866,409 | 13億5992万 | -13.79% | 40.71 | 2.6 |
| 01/04 | 71 | 72 | 66 | 67 | -6.82% | 782,559 | 13億4354万 | -14.83% | 40.22 | 2.57 |
| 2012 |
| 12/28 | 73 | 73 | 70 | 72 | -1.12% | 483,478 | - | -9.74% | - | - |
| 12/27 | 74 | 75 | 72 | 73 | -1.11% | 184,275 | - | -9.84% | - | - |
| 12/26 | 77 | 78 | 74 | 74 | -6.25% | 436,313 | - | -9.94% | - | - |
| 12/25 | 75 | 81 | 74 | 79 | +6.67% | 740,391 | - | -3.94% | - | - |
| 12/21 | 75 | 75 | 71 | 74 | -1.1% | 370,744 | - | -11.03% | - | - |
| 12/20 | 74 | 75 | 72 | 75 | 0% | 250,941 | - | -11.11% | - | - |
| 12/19 | 75 | 75 | 74 | 75 | -2.15% | 190,491 | - | -12.16% | - | - |
| 12/18 | 76 | 77 | 75 | 76 | 0% | 269,100 | - | -11.27% | - | - |
| 12/17 | 75 | 80 | 74 | 76 | 0% | 514,434 | - | -12.29% | - | - |
| 12/14 | 79 | 79 | 75 | 76 | -3.13% | 451,547 | - | -12.29% | - | - |
| 12/13 | 80 | 80 | 77 | 79 | -3.03% | 564,891 | - | -10.49% | - | - |
| 12/12 | 83 | 83 | 81 | 81 | -2.94% | 160,144 | - | -8.73% | - | - |
| 12/11 | 83 | 85 | 82 | 84 | 0% | 144,300 | - | -7.01% | - | - |
| 12/10 | 84 | 85 | 83 | 84 | 0% | 97,013 | - | -7.01% | - | - |
| 12/07 | 84 | 85 | 82 | 84 | -0.97% | 188,419 | - | -8.03% | - | - |
| 12/06 | 85 | 86 | 83 | 85 | +3% | 202,800 | - | -8.14% | - | - |
| 12/05 | 82 | 86 | 81 | 82 | 0% | 465,197 | - | -10.81% | - | - |
| 12/04 | 82 | 83 | 81 | 82 | 0% | 218,034 | - | -11.77% | - | - |
| 12/03 | 84 | 84 | 82 | 82 | -2.91% | 198,413 | - | -12.71% | - | - |
| 11/30 | 85 | 86 | 83 | 85 | 0% | 344,663 | - | -11.04% | - | - |
| 11/29 | 82 | 90 | 81 | 85 | +3% | 1,148,184 | - | -11.97% | - | - |
| 11/28 | 85 | 85 | 80 | 82 | -3.85% | 627,413 | - | -15.41% | - | - |
| 11/27 | 86 | 89 | 85 | 85 | 0% | 229,613 | - | -12.93% | - | - |
| 11/26 | 86 | 88 | 84 | 85 | -4.59% | 477,384 | - | -13.8% | - | - |
| 11/22 | 91 | 92 | 88 | 89 | -0.91% | 462,881 | - | -9.66% | - | - |
| 11/21 | 92 | 93 | 90 | 90 | -0.9% | 273,122 | - | -9.74% | - | - |
| 11/20 | 93 | 94 | 91 | 91 | 0% | 448,500 | - | -8.92% | - | - |
| 11/19 | 91 | 95 | 90 | 91 | 0% | 552,825 | - | -8.92% | - | - |
| 11/16 | 96 | 98 | 89 | 91 | -4.31% | 1,298,456 | - | -9.82% | - | - |
| 11/15 | 112 | 116 | 94 | 95 | -15.33% | 2,652,488 | - | -5.76% | - | - |
| 11/14 | 103 | 121 | 101 | 112 | +12.3% | 2,744,747 | - | +10.21% | - | - |
| 11/13 | 91 | 103 | 89 | 100 | +9.91% | 862,875 | - | -1.86% | - | - |
| 11/12 | 92 | 94 | 90 | 91 | -1.77% | 122,119 | - | -10.71% | - | - |
| 11/09 | 98 | 98 | 92 | 93 | -5.04% | 316,875 | - | -9.98% | - | - |
| 11/08 | 95 | 98 | 94 | 98 | +0.85% | 320,775 | - | -6.11% | - | - |
| 11/07 | 98 | 98 | 96 | 97 | -1.67% | 309,684 | - | -7.79% | - | - |
| 11/06 | 98 | 102 | 98 | 98 | 0% | 259,959 | - | -7.11% | - | - |
| 11/05 | 101 | 102 | 98 | 98 | -3.23% | 268,856 | - | -7.11% | - | - |
| 11/02 | 101 | 103 | 99 | 102 | +0.81% | 159,047 | - | -4.91% | - | - |
| 11/01 | 103 | 104 | 99 | 101 | -3.15% | 444,600 | - | -6.55% | - | - |
| 10/31 | 107 | 107 | 103 | 104 | -0.78% | 283,481 | - | -4.4% | - | - |
| 10/30 | 111 | 121 | 104 | 105 | -0.78% | 1,730,016 | - | -4.52% | - | - |
