株価チャート
2012/10/01～2013/02/28
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 |
|---|
| 2015 | 9/1, 株式分割 1→5 |
| 2013 |
| 02/28 | 49 | 50 | 49 | 49 | +0.82% | 90,000 | 30億2869万 | -12.5% | 49.1 | 0.88 |
| 02/27 | 50 | 50 | 48 | 49 | -1.62% | 134,000 | 30億396万 | -13.21% | 48.7 | 0.87 |
| 02/26 | 48 | 50 | 48 | 49 | -3.52% | 212,500 | 30億5341万 | -11.79% | 49.5 | 0.88 |
| 02/25 | 51 | 53 | 50 | 51 | +2.4% | 344,500 | 31億6467万 | -8.57% | 51.3 | 0.91 |
| 02/22 | 49 | 50 | 49 | 50 | +1.21% | 78,500 | 30億9050万 | -12.28% | 50.1 | 0.89 |
| 02/21 | 49 | 50 | 49 | 49 | +0.82% | 78,500 | 30億5341万 | -13.33% | 49.5 | 0.88 |
| 02/20 | 51 | 51 | 49 | 49 | -3.16% | 194,500 | 30億2869万 | -14.04% | 49.1 | 0.88 |
| 02/19 | 49 | 51 | 49 | 51 | +2.85% | 202,500 | 31億2758万 | -11.23% | 50.7 | 0.9 |
| 02/18 | 49 | 52 | 48 | 49 | -13.38% | 822,000 | 30億4105万 | -13.68% | 49.3 | 0.88 |
| 02/15 | 58 | 59 | 57 | 57 | -3.4% | 80,000 | 35億1080万 | -0.35% | 56.91 | 1.01 |
| 02/14 | 58 | 61 | 57 | 59 | -0.34% | 78,000 | 36億3442万 | +3.16% | 58.92 | 1.05 |
| 02/13 | 60 | 60 | 58 | 59 | +1.37% | 52,000 | 36億4679万 | +3.51% | 59.12 | 1.05 |
| 02/12 | 60 | 60 | 58 | 58 | -3% | 84,500 | 35億9734万 | +2.11% | 58.32 | 1.04 |
| 02/08 | 60 | 61 | 60 | 60 | -1.64% | 57,500 | 37億860万 | +7.14% | 60.12 | 1.07 |
| 02/07 | 62 | 62 | 60 | 61 | +0.66% | 124,000 | 37億7041万 | +8.93% | 61.12 | 1.09 |
| 02/06 | 59 | 61 | 59 | 61 | +1.68% | 97,000 | 37億4568万 | +10.18% | 60.72 | 1.08 |
| 02/05 | 61 | 61 | 60 | 60 | -1.65% | 78,500 | 36億8387万 | +8.36% | 59.72 | 1.06 |
| 02/04 | 59 | 61 | 59 | 61 | +1.34% | 103,000 | 37億4568万 | +10.18% | 60.72 | 1.08 |
| 02/01 | 60 | 60 | 59 | 60 | +0.34% | 15,500 | 36億9623万 | +10.74% | 59.92 | 1.07 |
| 01/31 | 59 | 60 | 58 | 60 | +1.36% | 52,000 | 36億8387万 | +10.37% | 59.72 | 1.06 |
| 01/30 | 59 | 60 | 58 | 59 | -0.34% | 40,000 | 36億3442万 | +10.94% | 58.92 | 1.05 |
| 01/29 | 60 | 60 | 59 | 59 | 0% | 45,500 | 36億4679万 | +11.32% | 59.12 | 1.05 |
| 01/28 | 59 | 60 | 57 | 59 | +0.34% | 131,500 | 36億4679万 | +11.32% | 59.12 | 1.05 |
| 01/25 | 56 | 60 | 56 | 59 | +5.38% | 135,000 | 36億3442万 | +13.08% | 58.92 | 1.05 |
| 01/24 | 55 | 57 | 55 | 56 | +0.72% | 66,000 | 34億4899万 | +7.31% | 55.91 | 1 |
| 01/23 | 56 | 57 | 55 | 55 | -1.07% | 53,000 | 34億2427万 | +6.54% | 55.51 | 0.99 |
| 01/22 | 56 | 57 | 56 | 56 | +2.19% | 62,500 | 34億6136万 | +9.8% | 56.11 | 1 |
| 01/21 | 54 | 56 | 54 | 55 | +0.74% | 94,500 | 33億8718万 | +7.45% | 54.91 | 0.98 |
| 01/18 | 53 | 54 | 53 | 54 | +3.03% | 56,000 | 33億6246万 | +6.67% | 54.51 | 0.97 |
| 01/17 | 54 | 54 | 53 | 53 | -1.86% | 82,000 | 32億6356万 | +3.53% | 52.91 | 0.94 |
| 01/16 | 53 | 54 | 53 | 54 | +1.89% | 53,500 | 33億2537万 | +7.6% | 53.91 | 0.96 |
| 01/15 | 52 | 54 | 52 | 53 | +2.72% | 181,000 | 32億6356万 | +5.6% | 52.91 | 0.94 |
| 01/11 | 53 | 55 | 51 | 51 | -4.81% | 376,000 | 31億7703万 | +2.8% | 51.5 | 0.92 |
| 01/10 | 56 | 57 | 54 | 54 | -2.17% | 90,000 | 33億3774万 | +8% | 54.11 | 0.96 |
| 01/09 | 55 | 57 | 55 | 55 | +1.47% | 88,500 | 34億1191万 | +12.65% | 55.31 | 0.99 |
| 01/08 | 52 | 57 | 52 | 54 | +5.02% | 127,500 | 33億6246万 | +11.02% | 54.51 | 0.97 |
| 01/07 | 51 | 54 | 51 | 52 | +3.19% | 127,000 | 32億175万 | +5.71% | 51.9 | 0.93 |
| 01/04 | 50 | 50 | 50 | 50 | +1.21% | 56,500 | 31億286万 | +2.45% | 50.3 | 0.9 |
| 2012 |
| 12/28 | 49 | 50 | 49 | 50 | +1.22% | 49,500 | - | +1.22% | - | - |
| 12/27 | 50 | 50 | 49 | 49 | -1.21% | 32,500 | - | 0% | - | - |
| 12/26 | 50 | 50 | 49 | 50 | +0.81% | 69,500 | - | +3.33% | - | - |
| 12/25 | 49 | 49 | 49 | 49 | +0.82% | 26,000 | - | +2.5% | - | - |
| 12/21 | 49 | 49 | 49 | 49 | -1.21% | 26,500 | - | +1.67% | - | - |
| 12/20 | 49 | 49 | 49 | 49 | +1.65% | 35,000 | - | +2.92% | - | - |
| 12/19 | 51 | 51 | 49 | 49 | -3.95% | 68,000 | - | +1.25% | - | - |
| 12/18 | 51 | 51 | 51 | 51 | -1.56% | 21,000 | - | +5.42% | - | - |
| 12/17 | 50 | 52 | 49 | 51 | +2.8% | 82,500 | - | +9.36% | - | - |
| 12/14 | 49 | 50 | 49 | 50 | +2.46% | 34,000 | - | +6.38% | - | - |
| 12/13 | 49 | 50 | 49 | 49 | -1.21% | 40,000 | - | +3.83% | - | - |
| 12/12 | 49 | 49 | 48 | 49 | 0% | 50,500 | - | +5.11% | - | - |
| 12/11 | 48 | 50 | 47 | 49 | +3.35% | 44,000 | - | +7.39% | - | - |
| 12/10 | 48 | 48 | 48 | 48 | +0.42% | 22,000 | - | +3.91% | - | - |
| 12/07 | 48 | 48 | 48 | 48 | -0.83% | 20,500 | - | +3.48% | - | - |
| 12/06 | 48 | 48 | 48 | 48 | 0% | 29,000 | - | +4.35% | - | - |
| 12/05 | 48 | 48 | 47 | 48 | +0.84% | 18,500 | - | +4.35% | - | - |
| 12/04 | 48 | 48 | 48 | 48 | 0% | 29,500 | - | +5.78% | - | - |
| 12/03 | 48 | 48 | 48 | 48 | -0.83% | 34,000 | - | +5.78% | - | - |
| 11/30 | 47 | 48 | 47 | 48 | +2.56% | 21,000 | 29億6688万 | +6.67% | 48.1 | 0.86 |
| 11/29 | 47 | 47 | 46 | 47 | +0.43% | 16,500 | - | +4% | - | - |
| 11/28 | 47 | 48 | 46 | 47 | -1.27% | 43,500 | - | +3.56% | - | - |
| 11/27 | 48 | 48 | 47 | 47 | -2.07% | 23,000 | - | +4.89% | - | - |
| 11/26 | 50 | 50 | 48 | 48 | -1.23% | 44,500 | - | +7.11% | - | - |
| 11/22 | 48 | 49 | 47 | 49 | +2.52% | 31,500 | - | +10.91% | - | - |
| 11/21 | 47 | 49 | 47 | 48 | +3.48% | 77,500 | - | +8.18% | - | - |
| 11/20 | 45 | 46 | 44 | 46 | +1.32% | 136,000 | - | +4.55% | - | - |
| 11/19 | 46 | 46 | 45 | 45 | -1.3% | 36,500 | - | +3.18% | - | - |
| 11/16 | 44 | 46 | 44 | 46 | +2.68% | 41,000 | - | +4.55% | - | - |
| 11/15 | 44 | 45 | 44 | 45 | +2.28% | 5,500 | - | +1.82% | - | - |
| 11/14 | 44 | 44 | 44 | 44 | 0% | 5,500 | - | -0.45% | - | - |
| 11/13 | 45 | 45 | 43 | 44 | -2.23% | 41,000 | - | -0.45% | - | - |
| 11/12 | 44 | 45 | 43 | 45 | +2.75% | 21,500 | - | +1.82% | - | - |
| 11/09 | 43 | 44 | 43 | 44 | 0% | 23,500 | - | -0.91% | - | - |
| 11/08 | 44 | 44 | 44 | 44 | -0.46% | 17,500 | - | -0.91% | - | - |
| 11/07 | 44 | 44 | 43 | 44 | -0.45% | 39,500 | - | -0.45% | - | - |
| 11/06 | 43 | 44 | 43 | 44 | +0.46% | 27,000 | - | 0% | - | - |
| 11/05 | 44 | 44 | 43 | 44 | 0% | 61,000 | - | -0.45% | - | - |
| 11/02 | 44 | 44 | 44 | 44 | 0% | 10,000 | - | -0.45% | - | - |
| 11/01 | 44 | 44 | 43 | 44 | -0.9% | 29,000 | - | -0.45% | - | - |
| 10/31 | 43 | 45 | 43 | 44 | +1.84% | 57,500 | - | +0.45% | - | - |
| 10/30 | 44 | 44 | 43 | 43 | -1.36% | 13,500 | - | -1.36% | - | - |
| 10/29 | 43 | 44 | 43 | 44 | +1.38% | 37,500 | - | 0% | - | - |
| 10/26 | 44 | 44 | 43 | 43 | +0.46% | 47,500 | - | -1.36% | - | - |
| 10/25 | 43 | 43 | 43 | 43 | 0% | 32,500 | - | -4% | - | - |
| 10/24 | 43 | 44 | 43 | 43 | 0% | 33,500 | - | -4% | - | - |
| 10/23 | 44 | 44 | 43 | 43 | 0% | 81,000 | - | -6.09% | - | - |
| 10/22 | 43 | 44 | 43 | 43 | -2.26% | 45,000 | - | -6.09% | - | - |
| 10/19 | 44 | 45 | 43 | 44 | -1.34% | 22,000 | - | -5.96% | - | - |
| 10/18 | 43 | 48 | 43 | 45 | +5.66% | 90,000 | - | -4.68% | - | - |
| 10/17 | 42 | 43 | 42 | 42 | 0% | 26,000 | - | -9.79% | - | - |
| 10/16 | 44 | 44 | 42 | 42 | -2.75% | 32,500 | - | -11.67% | - | - |
| 10/15 | 44 | 45 | 44 | 44 | -0.91% | 58,000 | - | -9.17% | - | - |
| 10/12 | 43 | 45 | 43 | 44 | +1.85% | 24,000 | - | -8.33% | - | - |
| 10/11 | 43 | 44 | 43 | 43 | 0% | 18,500 | - | -11.84% | - | - |
| 10/10 | 44 | 44 | 43 | 43 | -1.82% | 53,000 | - | -11.84% | - | - |
| 10/09 | 43 | 45 | 43 | 44 | +1.85% | 42,500 | - | -10.2% | - | - |
| 10/05 | 44 | 44 | 43 | 43 | -0.46% | 11,500 | - | -13.6% | - | - |
| 10/04 | 44 | 44 | 43 | 43 | -1.36% | 16,000 | - | -13.2% | - | - |
| 10/03 | 45 | 45 | 44 | 44 | -2.65% | 9,000 | - | -13.73% | - | - |
| 10/02 | 47 | 47 | 45 | 45 | -0.88% | 31,000 | - | -11.37% | - | - |
| 10/01 | 45 | 46 | 44 | 46 | +3.17% | 14,500 | - | -6.94% | - | - |
