株価チャート
2012/08/10～2013/01/08
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 |
| 01/08 | 34,800 | 36,000 | 34,550 | 35,600 | +0.28% | 192 | 9億7049万 | -2.28% | 285.77 | 7.24 |
| 01/07 | 34,250 | 35,850 | 34,250 | 35,500 | +0.71% | 206 | 9億6776万 | -2.92% | 284.97 | 7.22 |
| 01/04 | 34,300 | 35,400 | 33,000 | 35,250 | -0.42% | 221 | 9億6095万 | -3.94% | 282.97 | 7.17 |
| 2012 |
| 12/28 | 34,300 | 35,400 | 33,500 | 35,400 | +1.14% | 150 | - | -4.22% | - | - |
| 12/27 | 34,800 | 35,100 | 33,500 | 35,000 | -0.43% | 238 | - | -5.89% | - | - |
| 12/26 | 34,650 | 35,250 | 33,200 | 35,150 | +1.3% | 230 | - | -6.78% | - | - |
| 12/25 | 35,800 | 35,800 | 34,650 | 34,700 | -3.61% | 229 | - | -8.54% | - | - |
| 12/21 | 36,050 | 36,150 | 35,100 | 36,000 | +0.42% | 198 | - | -5.04% | - | - |
| 12/20 | 36,650 | 37,000 | 35,800 | 35,850 | -2.85% | 253 | - | -5.28% | - | - |
| 12/19 | 37,200 | 38,550 | 36,550 | 36,900 | +3.07% | 315 | - | -2.23% | - | - |
| 12/18 | 37,000 | 37,500 | 35,700 | 35,800 | -5.04% | 324 | - | -5.48% | - | - |
| 12/17 | 39,950 | 40,000 | 37,700 | 37,700 | -9.27% | 396 | - | -1.66% | - | - |
| 12/14 | 43,150 | 45,500 | 40,000 | 41,550 | -2.12% | 749 | - | +7.5% | - | - |
| 12/13 | 41,750 | 42,450 | 38,400 | 42,450 | +19.75% | 1,226 | - | +9.51% | - | - |
| 12/12 | 36,100 | 36,500 | 35,050 | 35,450 | -0.14% | 156 | - | -8.94% | - | - |
| 12/11 | 35,300 | 36,400 | 35,050 | 35,500 | -1.39% | 110 | - | -9.89% | - | - |
| 12/10 | 36,300 | 36,450 | 35,100 | 36,000 | -0.83% | 173 | - | -9.77% | - | - |
| 12/07 | 36,750 | 37,500 | 35,950 | 36,300 | -1.22% | 174 | - | -10.18% | - | - |
| 12/06 | 36,050 | 37,400 | 35,500 | 36,750 | +1.66% | 143 | - | -10.2% | - | - |
| 12/05 | 36,450 | 37,400 | 35,200 | 36,150 | -0.82% | 219 | - | -12.69% | - | - |
| 12/04 | 37,900 | 37,900 | 35,600 | 36,450 | -3.06% | 350 | - | -12.92% | - | - |
| 12/03 | 37,950 | 40,700 | 37,100 | 37,600 | +6.97% | 540 | - | -11.32% | - | - |
| 11/30 | 36,500 | 37,000 | 35,000 | 35,150 | -3.03% | 240 | - | -18.24% | - | - |
| 11/29 | 36,500 | 36,500 | 34,100 | 36,250 | -0.14% | 263 | - | -16.59% | - | - |
| 11/28 | 39,300 | 39,300 | 35,300 | 36,300 | -6.92% | 291 | - | -17.38% | - | - |
| 11/27 | 38,800 | 39,500 | 37,150 | 39,000 | +0.65% | 240 | - | -12.4% | - | - |
| 11/26 | 41,100 | 44,000 | 38,600 | 38,750 | -7.3% | 214 | - | -13.75% | - | - |
| 11/22 | 40,500 | 42,600 | 39,000 | 41,800 | +1.46% | 221 | - | -7.25% | - | - |
| 11/21 | 44,450 | 46,500 | 40,950 | 41,200 | -14.08% | 1,014 | - | -8.61% | - | - |
| 11/20 | 47,950 | 47,950 | 47,950 | 47,950 | +17.09% | 184 | - | +6.28% | - | - |
| 11/19 | 36,750 | 40,950 | 36,100 | 40,950 | +20.62% | 427 | - | -9% | - | - |
| 11/16 | 33,850 | 35,200 | 33,100 | 33,950 | -1.45% | 358 | - | -25.1% | - | - |
| 11/15 | 31,800 | 38,700 | 30,350 | 34,450 | +3.77% | 1,337 | - | -25.03% | - | - |
| 11/14 | 33,200 | 33,200 | 33,200 | 33,200 | -17.41% | 67 | - | -28.79% | - | - |
| 11/13 | 40,900 | 43,300 | 40,200 | 40,200 | -15.19% | 1,004 | - | -15.23% | - | - |
| 11/12 | 45,500 | 47,500 | 44,700 | 47,400 | +4.18% | 107 | - | -1.27% | - | - |
| 11/09 | 45,400 | 46,000 | 44,300 | 45,500 | +2.48% | 113 | - | -5.52% | - | - |
| 11/08 | 45,550 | 46,300 | 44,400 | 44,400 | -4.72% | 189 | - | -8.15% | - | - |
| 11/07 | 46,400 | 47,850 | 44,650 | 46,600 | -1.06% | 205 | - | -4.15% | - | - |
| 11/06 | 47,900 | 48,000 | 46,100 | 47,100 | -1.88% | 195 | - | -3.59% | - | - |
| 11/05 | 48,900 | 49,100 | 47,400 | 48,000 | -2.04% | 232 | - | -2.23% | - | - |
| 11/02 | 48,500 | 49,900 | 47,650 | 49,000 | 0% | 197 | - | -0.73% | - | - |
| 11/01 | 49,300 | 49,450 | 47,600 | 49,000 | +0.51% | 151 | - | -1.17% | - | - |
| 10/31 | 48,250 | 49,800 | 47,550 | 48,750 | +2.52% | 175 | - | -2.36% | - | - |
| 10/30 | 49,000 | 49,600 | 47,200 | 47,550 | -4.9% | 329 | - | -5.06% | - | - |
| 10/29 | 50,300 | 51,000 | 48,500 | 50,000 | -4.4% | 334 | - | -0.6% | - | - |
| 10/26 | 48,500 | 53,800 | 47,250 | 52,300 | +11.63% | 727 | - | +3.4% | - | - |
| 10/25 | 48,250 | 48,600 | 46,300 | 46,850 | -2.8% | 300 | - | -7.83% | - | - |
| 10/24 | 50,400 | 50,400 | 47,050 | 48,200 | -5.3% | 357 | - | -6.09% | - | - |
| 10/23 | 51,400 | 53,600 | 46,800 | 50,900 | +3.46% | 882 | - | -1.88% | - | - |
| 10/22 | 43,950 | 49,200 | 43,600 | 49,200 | +16.59% | 1,038 | - | -5.99% | - | - |
| 10/19 | 42,150 | 43,500 | 41,050 | 42,200 | +0.12% | 211 | - | -20.48% | - | - |
| 10/18 | 42,100 | 43,600 | 40,500 | 42,150 | +0.12% | 253 | - | -22.09% | - | - |
| 10/17 | 43,600 | 43,700 | 41,600 | 42,100 | -6.44% | 295 | - | -23.8% | - | - |
| 10/16 | 49,100 | 49,700 | 45,000 | 45,000 | -8.63% | 569 | - | -21.06% | - | - |
| 10/15 | 49,050 | 50,300 | 49,000 | 49,250 | -0.61% | 246 | - | -15.16% | - | - |
| 10/12 | 51,200 | 51,400 | 49,550 | 49,550 | -3.22% | 307 | - | -15.33% | - | - |
| 10/11 | 52,100 | 52,300 | 50,000 | 51,200 | -3.58% | 284 | - | -12.59% | - | - |
| 10/10 | 55,300 | 55,500 | 52,100 | 53,100 | -3.45% | 195 | - | -8.9% | - | - |
| 10/09 | 51,900 | 58,700 | 50,500 | 55,000 | +7.63% | 604 | - | -4.59% | - | - |
| 10/05 | 49,800 | 51,100 | 49,550 | 51,100 | +2.2% | 190 | - | -9.79% | - | - |
| 10/04 | 51,100 | 51,900 | 49,000 | 50,000 | -2.72% | 298 | - | -10.59% | - | - |
| 10/03 | 52,500 | 53,500 | 51,000 | 51,400 | -2.1% | 306 | - | -6.61% | - | - |
| 10/02 | 52,300 | 52,600 | 50,000 | 52,500 | -1.13% | 491 | - | -3.06% | - | - |
| 10/01 | 53,600 | 56,300 | 53,000 | 53,100 | -2.75% | 318 | - | -0.4% | - | - |
| 09/28 | 55,500 | 56,300 | 52,600 | 54,600 | +0.18% | 332 | - | +3.78% | - | - |
| 09/27 | 59,700 | 59,900 | 53,500 | 54,500 | -5.55% | 576 | - | +5.01% | - | - |
| 09/26 | 51,600 | 60,000 | 50,200 | 57,700 | +9.7% | 1,082 | - | +12.81% | - | - |
| 09/25 | 50,200 | 53,500 | 49,000 | 52,600 | -0.75% | 593 | - | +4.53% | - | - |
| 09/24 | 56,000 | 56,000 | 52,300 | 53,000 | -7.02% | 601 | - | +6.63% | - | - |
| 09/21 | 57,500 | 59,000 | 56,300 | 57,000 | -2.56% | 508 | - | +15.87% | - | - |
| 09/20 | 59,000 | 61,200 | 57,000 | 58,500 | -1.35% | 619 | - | +20.58% | - | - |
| 09/19 | 62,800 | 62,800 | 58,600 | 59,300 | -4.2% | 514 | - | +23.08% | - | - |
| 09/18 | 61,000 | 66,400 | 56,600 | 61,900 | -0.8% | 1,436 | - | +28.18% | - | - |
| 09/14 | 65,500 | 67,000 | 62,000 | 62,400 | -7.56% | 994 | - | +28.17% | - | - |
| 09/13 | 69,000 | 71,000 | 64,500 | 67,500 | -0.74% | 743 | - | +38.52% | - | - |
| 09/12 | 76,000 | 78,000 | 62,200 | 68,000 | -4.23% | 1,817 | - | +40.56% | - | - |
| 09/11 | 84,500 | 98,000 | 71,000 | 71,000 | -17.44% | 2,479 | - | +47.65% | - | - |
| 09/10 | 86,000 | 86,000 | 81,800 | 86,000 | +21.13% | 694 | - | +80.42% | - | - |
| 09/07 | 61,000 | 71,000 | 59,000 | 71,000 | +16.39% | 2,003 | - | +52% | - | - |
| 09/06 | 52,000 | 61,000 | 47,500 | 61,000 | +19.61% | 3,584 | - | +31.49% | - | - |
| 09/05 | 51,000 | 51,000 | 51,000 | 51,000 | +15.91% | 135 | - | +10.1% | - | - |
| 09/04 | 44,000 | 44,000 | 44,000 | 44,000 | +18.92% | 121 | - | -5.84% | - | - |
| 09/03 | 28,800 | 37,000 | 26,500 | 37,000 | +23.33% | 462 | - | -22.05% | - | - |
| 08/31 | 32,300 | 34,850 | 29,050 | 30,000 | -9.09% | 1,031 | - | -38.11% | - | - |
| 08/30 | 27,580 | 33,000 | 27,500 | 33,000 | +17.98% | 1,346 | - | -33.78% | - | - |
| 08/29 | 29,900 | 30,400 | 27,000 | 27,970 | -4.86% | 588 | - | -45.25% | - | - |
| 08/28 | 30,600 | 31,000 | 25,500 | 29,400 | -6.07% | 1,035 | - | -44.08% | - | - |
| 08/27 | 35,200 | 35,300 | 29,900 | 31,300 | -12.08% | 1,284 | - | -42.26% | - | - |
| 08/24 | 36,100 | 36,400 | 35,000 | 35,600 | -3.26% | 541 | - | -36.31% | - | - |
| 08/23 | 36,350 | 37,900 | 35,000 | 36,800 | +2.94% | 442 | - | -35.71% | - | - |
| 08/22 | 36,600 | 36,600 | 35,200 | 35,750 | -3.25% | 246 | - | -38.96% | - | - |
| 08/21 | 35,800 | 36,950 | 34,700 | 36,950 | -0.67% | 398 | - | -38.39% | - | - |
| 08/20 | 40,000 | 42,000 | 34,200 | 37,200 | -7.46% | 1,290 | - | -39.28% | - | - |
| 08/17 | 38,700 | 46,850 | 38,700 | 40,200 | +0.25% | 2,981 | - | -35.44% | - | - |
| 08/16 | 40,100 | 40,100 | 40,100 | 40,100 | -19.96% | 11 | - | -36.41% | - | - |
| 08/15 | 50,100 | 50,100 | 50,100 | 50,100 | -19.32% | 14 | - | -21.76% | - | - |
| 08/14 | 71,800 | 72,000 | 62,100 | 62,100 | -13.51% | 398 | - | -3.62% | - | - |
| 08/13 | 63,000 | 73,500 | 61,300 | 71,800 | +13.07% | 657 | - | +11.34% | - | - |
| 08/10 | 58,300 | 63,900 | 56,400 | 63,500 | +8.18% | 224 | - | -1.45% | - | - |
