株価チャート
2012/11/15～2013/04/16
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 |
|---|
| 2024 | 1/1, 株式分割 1→4 |
| 2015 | 1/1, 株式分割 1→2 |
| 2014 | 1/1, 株式分割 1→3 |
| 2013 |
| 04/16 | 94 | 98 | 92 | 98 | +3.3% | 564,000 | 161億7270万 | +7.6% | 13.56 | 3.81 |
| 04/15 | 93 | 97 | 93 | 95 | +1.56% | 868,800 | 156億5655万 | +5.32% | 13.12 | 3.69 |
| 04/12 | 89 | 96 | 89 | 93 | +5.16% | 398,400 | 154億1568万 | +4.87% | 12.92 | 3.63 |
| 04/11 | 93 | 93 | 88 | 89 | -2.52% | 492,000 | 146億5866万 | -0.28% | 12.29 | 3.46 |
| 04/10 | 92 | 92 | 91 | 91 | -1.35% | 285,600 | 150億3717万 | +3.46% | 12.6 | 3.55 |
| 04/09 | 91 | 93 | 91 | 92 | +1% | 482,400 | 152億4363万 | +6.08% | 12.78 | 3.59 |
| 04/08 | 90 | 94 | 90 | 91 | -2.53% | 508,800 | 150億9222万 | +6.25% | 12.65 | 3.56 |
| 04/05 | 96 | 97 | 91 | 94 | -0.44% | 537,600 | 154億8450万 | +10.29% | 12.98 | 3.65 |
| 04/04 | 93 | 96 | 92 | 94 | +1.8% | 494,400 | 155億5332万 | +12.1% | 13.04 | 3.67 |
| 04/03 | 93 | 94 | 91 | 93 | +3.74% | 396,000 | 152億7804万 | +12.8% | 12.81 | 3.6 |
| 04/02 | 84 | 90 | 82 | 89 | -0.23% | 768,000 | 147億2748万 | +10.08% | 12.34 | 3.47 |
| 04/01 | 98 | 99 | 84 | 89 | -10.63% | 1,281,600 | 147億6189万 | +11.72% | 12.37 | 3.48 |
| 03/29 | 98 | 103 | 97 | 100 | +0.13% | 916,800 | 165億1680万 | +26.58% | 13.84 | 3.89 |
| 03/28 | 100 | 101 | 95 | 100 | +0.33% | 583,200 | 164億9615万 | +28.04% | 13.83 | 3.89 |
| 03/27 | 93 | 100 | 92 | 100 | +8.59% | 1,320,000 | 164億4109万 | +30.98% | 13.78 | 3.88 |
| 03/26 | 85 | 92 | 85 | 92 | +9.29% | 1,262,400 | 151億4040万 | +22.22% | 12.69 | 3.57 |
| 03/25 | 87 | 89 | 83 | 84 | -2.99% | 734,400 | 138億5346万 | +13.34% | 11.61 | 3.27 |
| 03/22 | 92 | 92 | 86 | 86 | -5.81% | 919,200 | 142億8015万 | +18.44% | 11.97 | 3.37 |
| 03/21 | 96 | 96 | 91 | 92 | -2.82% | 1,152,000 | 151億6104万 | +27.49% | 12.71 | 3.57 |
| 03/19 | 95 | 98 | 90 | 94 | +2.58% | 1,209,600 | 156億149万 | +33.04% | 13.08 | 3.68 |
| 03/18 | 88 | 93 | 86 | 92 | +9.24% | 1,137,600 | 152億922万 | +31.55% | 12.75 | 3.59 |
| 03/15 | 83 | 90 | 83 | 84 | +4.28% | 1,039,200 | 139億2228万 | +22.16% | 11.67 | 3.28 |
| 03/14 | 80 | 81 | 79 | 81 | -1.37% | 513,600 | 133億5108万 | +18.87% | 11.19 | 3.15 |
| 03/13 | 76 | 83 | 75 | 82 | +9.04% | 1,843,200 | 135億3689万 | +20.53% | 11.35 | 3.19 |
| 03/12 | 77 | 79 | 73 | 75 | -1.85% | 1,044,000 | 124億1512万 | +12.19% | 10.41 | 2.93 |
| 03/11 | 82 | 83 | 75 | 77 | -6.84% | 1,622,400 | 126億4911万 | +16.04% | 10.6 | 2.98 |
| 03/08 | 75 | 82 | 72 | 82 | +12.87% | 2,925,600 | 135億7818万 | +26.47% | 11.38 | 3.2 |
| 03/07 | 75 | 75 | 72 | 73 | +2.52% | 655,200 | 120億2973万 | +12.05% | 10.08 | 2.84 |
| 03/06 | 70 | 71 | 68 | 71 | +2.03% | 664,800 | 117億3381万 | +11% | 9.84 | 2.77 |
| 03/05 | 72 | 74 | 69 | 70 | +1.15% | 1,555,200 | 114億9982万 | +10.52% | 9.64 | 2.71 |
| 03/04 | 62 | 69 | 62 | 69 | +10.72% | 1,363,200 | 113億6906万 | +9.26% | 9.53 | 2.68 |
| 03/01 | 63 | 63 | 61 | 62 | -1.06% | 770,400 | 102億6794万 | -1.32% | 8.61 | 2.42 |
| 02/28 | 63 | 63 | 62 | 63 | +0.53% | 784,800 | 103億7805万 | +1.34% | 8.7 | 2.45 |
| 02/27 | 63 | 64 | 62 | 63 | -0.79% | 974,400 | 103億2300万 | +0.81% | 8.65 | 2.43 |
| 02/26 | 63 | 64 | 63 | 63 | -2.01% | 350,400 | 104億558万 | +3.28% | 8.72 | 2.45 |
| 02/25 | 64 | 65 | 63 | 64 | +1.78% | 549,600 | 106億1892万 | +5.4% | 8.9 | 2.5 |
| 02/22 | 64 | 64 | 63 | 63 | -1.69% | 283,200 | 104億3311万 | +5.28% | 8.75 | 2.46 |
| 02/21 | 66 | 66 | 64 | 64 | +0.65% | 432,000 | 106億1204万 | +8.9% | 8.9 | 2.5 |
| 02/20 | 63 | 65 | 63 | 64 | +2.07% | 376,800 | 105億4322万 | +10.06% | 8.84 | 2.49 |
| 02/19 | 63 | 64 | 62 | 63 | +0.67% | 280,800 | 103億2988万 | +7.83% | 8.66 | 2.44 |
| 02/18 | 64 | 64 | 62 | 62 | -4.36% | 590,400 | 102億6106万 | +8.99% | 8.6 | 2.42 |
| 02/15 | 68 | 68 | 61 | 65 | -2.62% | 662,400 | 107億2903万 | +16% | 8.99 | 2.53 |
| 02/14 | 66 | 67 | 64 | 67 | +0.38% | 427,200 | 110億1808万 | +21.29% | 9.24 | 2.6 |
| 02/13 | 69 | 69 | 64 | 66 | -4.2% | 801,600 | 109億7679万 | +23.07% | 9.2 | 2.59 |
| 02/12 | 71 | 71 | 68 | 69 | +1.77% | 1,135,200 | 114億5853万 | +30.9% | 9.6 | 2.7 |
| 02/08 | 70 | 74 | 67 | 68 | +9.21% | 4,855,200 | 112億5895万 | +31.09% | 9.44 | 2.65 |
| 02/07 | 62 | 63 | 60 | 62 | +1.9% | 835,200 | 103億923万 | +22.39% | 8.64 | 2.43 |
| 02/06 | 59 | 62 | 58 | 61 | +3.45% | 624,000 | 101億1654万 | +20.1% | 8.48 | 2.39 |
| 02/05 | 60 | 60 | 58 | 59 | -1.11% | 460,800 | 97億7932万 | +18.42% | 8.2 | 2.31 |
| 02/04 | 60 | 62 | 59 | 60 | +1.7% | 544,800 | 98億8943万 | +22.19% | 8.29 | 2.33 |
| 02/01 | 59 | 60 | 57 | 59 | -5.67% | 957,600 | 97億2426万 | +20.15% | 8.15 | 2.29 |
| 01/31 | 62 | 66 | 61 | 62 | +4.76% | 1,106,400 | 103億923万 | +30.03% | 8.64 | 2.43 |
| 01/30 | 56 | 60 | 56 | 60 | +3.62% | 890,400 | 98億4126万 | +26.77% | 8.25 | 2.32 |
| 01/29 | 61 | 62 | 55 | 58 | -8% | 1,255,200 | 94億9716万 | +22.34% | 7.96 | 2.24 |
| 01/28 | 54 | 64 | 54 | 63 | +17.74% | 3,160,800 | 103億2300万 | +35.87% | 8.65 | 2.43 |
| 01/25 | 51 | 53 | 50 | 53 | +4.94% | 1,197,600 | 87億6766万 | +17.96% | 7.35 | 2.07 |
| 01/24 | 50 | 52 | 49 | 51 | +3.58% | 823,200 | 83億5474万 | +12.41% | 7 | 1.97 |
| 01/23 | 53 | 53 | 48 | 49 | -4.01% | 1,303,200 | 80億6570万 | +8.52% | 6.76 | 1.9 |
| 01/22 | 50 | 51 | 48 | 51 | -0.33% | 775,200 | 84億292万 | +15.63% | 7.04 | 1.98 |
| 01/21 | 53 | 58 | 50 | 51 | -1.76% | 3,847,200 | 84億3045万 | +16% | 7.07 | 1.99 |
| 01/18 | 44 | 52 | 43 | 52 | +22.02% | 5,018,400 | 85億8185万 | +18.09% | 7.19 | 2.02 |
| 01/17 | 43 | 43 | 42 | 43 | -0.39% | 338,400 | 70億3340万 | -0.97% | 5.9 | 1.66 |
| 01/16 | 43 | 44 | 43 | 43 | -0.97% | 314,400 | 70億6093万 | -2.84% | 5.92 | 1.66 |
| 01/15 | 44 | 44 | 43 | 43 | -0.86% | 326,400 | 71億2975万 | -1.89% | 5.98 | 1.68 |
| 01/11 | 44 | 44 | 43 | 44 | -1.51% | 360,000 | 71億9169万 | -1.04% | 6.03 | 1.7 |
| 01/10 | 45 | 45 | 44 | 44 | -0.66% | 688,800 | 73億180万 | +0.47% | 6.12 | 1.72 |
| 01/09 | 45 | 45 | 44 | 45 | -0.65% | 326,400 | 73億4997万 | +1.14% | 6.16 | 1.73 |
| 01/08 | 43 | 45 | 43 | 45 | +3.17% | 352,800 | 73億9815万 | +1.8% | 6.2 | 1.74 |
| 01/07 | 44 | 44 | 43 | 43 | +0.68% | 153,600 | 71億7104万 | +0.97% | 6.01 | 1.69 |
| 01/04 | 42 | 44 | 42 | 43 | +1.57% | 388,800 | 71億2287万 | -1.99% | 5.97 | 1.68 |
| 01/01 | 株式分割 1→10 |
| 2012 |
| 12/28 | 42 | 43 | 42 | 42 | +1.49% | 232,800 | - | -3.5% | - | - |
| 12/27 | 42 | 43 | 42 | 42 | -1.08% | 247,200 | - | -4.92% | - | - |
| 12/26 | 41 | 43 | 41 | 42 | -3.43% | 297,600 | - | -3.88% | - | - |
| 12/25 | 43 | 44 | 43 | 44 | +1.94% | 324,000 | 72億3298万 | -0.47% | 10.8 | 2.38 |
| 12/21 | 44 | 44 | 43 | 43 | -3.19% | 422,400 | - | -2.37% | - | - |
| 12/20 | 45 | 45 | 44 | 44 | -2.2% | 427,200 | - | +0.85% | - | - |
| 12/19 | 46 | 46 | 44 | 45 | +0.18% | 482,400 | - | +3.13% | - | - |
| 12/18 | 44 | 46 | 44 | 45 | +2.07% | 381,600 | - | +5.33% | - | - |
| 12/17 | 43 | 45 | 43 | 44 | +2.9% | 926,400 | - | +3.2% | - | - |
| 12/14 | 43 | 43 | 43 | 43 | -0.77% | 223,200 | - | +0.29% | - | - |
| 12/13 | 43 | 43 | 43 | 43 | +0.87% | 163,200 | - | +1.07% | - | - |
| 12/12 | 43 | 43 | 43 | 43 | -0.96% | 187,200 | - | +0.19% | - | - |
| 12/11 | 43 | 44 | 43 | 44 | +0.48% | 122,400 | - | +1.16% | - | - |
| 12/10 | 43 | 43 | 43 | 43 | +0.87% | 115,200 | - | -1.61% | - | - |
| 12/07 | 43 | 43 | 42 | 43 | +0.49% | 177,600 | - | -2.46% | - | - |
| 12/06 | 43 | 43 | 42 | 43 | -1.91% | 528,000 | - | -2.94% | - | - |
| 12/05 | 44 | 44 | 43 | 44 | -0.76% | 146,400 | - | -1.04% | - | - |
| 12/04 | 44 | 44 | 44 | 44 | +0.38% | 151,200 | - | -0.28% | - | - |
| 12/03 | 43 | 44 | 43 | 44 | +1.55% | 535,200 | - | -0.66% | - | - |
| 11/30 | 43 | 44 | 43 | 43 | -1.15% | 213,600 | - | -2.18% | - | - |
| 11/29 | 44 | 44 | 43 | 44 | -0.95% | 302,400 | - | -1.04% | - | - |
| 11/28 | 44 | 44 | 44 | 44 | -0.75% | 302,400 | - | -0.09% | - | - |
| 11/27 | 46 | 46 | 44 | 44 | -3.36% | 280,800 | - | +0.66% | - | - |
| 11/26 | 47 | 47 | 46 | 46 | -0.9% | 446,400 | - | +6.59% | - | - |
| 11/22 | 45 | 46 | 45 | 46 | +3.54% | 652,800 | - | +7.56% | - | - |
| 11/21 | 46 | 47 | 44 | 45 | +2.39% | 712,800 | - | +3.88% | - | - |
| 11/20 | 45 | 45 | 43 | 44 | -0.19% | 405,600 | - | +1.45% | - | - |
| 11/19 | 42 | 44 | 42 | 44 | +4.38% | 453,600 | - | +4.07% | - | - |
| 11/16 | 41 | 42 | 41 | 42 | +1.52% | 304,800 | - | -0.3% | - | - |
| 11/15 | 41 | 41 | 40 | 41 | +0.92% | 307,200 | - | -1.79% | - | - |
