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 |
|---|
| 2018 | 8/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→2 |
| 2015 | 5/1, 株式分割 1→2 |
| 2015 | 1/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 20 | 20 | 20 | 20 | -0.32% | 76,800 | 96億8972万 | -1.88% | 24.1 | 3.89 |
| 03/28 | 20 | 20 | 20 | 20 | +2.27% | 302,400 | 97億2058万 | -1.56% | 24.17 | 3.9 |
| 03/27 | 19 | 19 | 18 | 19 | -9.41% | 513,600 | 95億457万 | -3.75% | 23.64 | 3.81 |
| 03/26 | 22 | 22 | 21 | 21 | -1.16% | 401,600 | 104億9206万 | +6.25% | 26.09 | 4.21 |
| 03/25 | 22 | 22 | 21 | 22 | +0.29% | 364,800 | 106億1549万 | +7.5% | 26.4 | 4.26 |
| 03/22 | 22 | 22 | 21 | 21 | -0.29% | 188,800 | 105億8463万 | +7.19% | 26.32 | 4.25 |
| 03/21 | 21 | 22 | 21 | 22 | +0.88% | 164,800 | 106億1549万 | +7.5% | 26.4 | 4.26 |
| 03/19 | 21 | 21 | 21 | 21 | -0.29% | 198,400 | 105億2291万 | +12.17% | 26.17 | 4.22 |
| 03/18 | 21 | 21 | 21 | 21 | +0.29% | 166,400 | 105億5377万 | +12.5% | 26.25 | 4.23 |
| 03/15 | 21 | 21 | 21 | 21 | +0.59% | 164,800 | 105億2291万 | +12.17% | 26.17 | 4.22 |
| 03/14 | 21 | 21 | 21 | 21 | +0.3% | 112,000 | 104億6120万 | +11.51% | 26.02 | 4.2 |
| 03/13 | 21 | 21 | 21 | 21 | -0.29% | 100,800 | 104億3034万 | +11.18% | 25.94 | 4.18 |
| 03/12 | 21 | 21 | 21 | 21 | +0.59% | 160,000 | 104億6120万 | +11.51% | 26.02 | 4.2 |
| 03/11 | 21 | 21 | 21 | 21 | +1.2% | 206,400 | 103億9948万 | +10.86% | 25.86 | 4.17 |
| 03/08 | 21 | 21 | 21 | 21 | -0.3% | 228,800 | 102億7604万 | +9.54% | 25.56 | 4.12 |
| 03/07 | 21 | 21 | 21 | 21 | +0.6% | 168,000 | 103億690万 | +9.87% | 25.63 | 4.13 |
| 03/06 | 21 | 21 | 21 | 21 | -0.3% | 179,200 | 102億4518万 | +9.21% | 25.48 | 4.11 |
| 03/05 | 21 | 21 | 21 | 21 | +0.91% | 233,600 | 102億7604万 | +9.54% | 25.56 | 4.12 |
| 03/04 | 21 | 21 | 21 | 21 | +1.23% | 240,000 | 101億8347万 | +8.55% | 25.33 | 4.08 |
| 03/01 | 20 | 20 | 20 | 20 | +0.93% | 214,400 | 100億6003万 | +7.24% | 25.02 | 4.03 |
| 02/28 | 20 | 20 | 20 | 20 | +5.21% | 312,000 | 99億6745万 | +6.25% | 24.79 | 4 |
| 02/27 | 19 | 19 | 19 | 19 | +2.68% | 220,800 | 94億7371万 | +0.99% | 23.56 | 3.8 |
| 02/26 | 18 | 19 | 18 | 19 | +3.82% | 206,400 | 92億2684万 | +3.82% | 22.95 | 3.7 |
| 02/25 | 18 | 18 | 17 | 18 | +6.27% | 225,600 | 88億8739万 | 0% | 22.1 | 3.56 |
| 02/22 | 17 | 17 | 17 | 17 | +1.12% | 113,600 | 83億6278万 | -5.9% | 20.8 | 3.35 |
| 02/21 | 17 | 17 | 17 | 17 | +0.37% | 260,800 | 82億7021万 | -6.94% | 20.57 | 3.32 |
| 02/20 | 17 | 17 | 16 | 17 | -1.11% | 368,000 | 82億3935万 | -7.29% | 20.49 | 3.3 |
| 02/19 | 17 | 17 | 17 | 17 | +1.89% | 361,600 | 83億3193万 | -6.25% | 20.72 | 3.34 |
| 02/18 | 17 | 17 | 16 | 17 | -0.75% | 243,200 | 81億7763万 | -7.99% | 20.34 | 3.28 |
| 02/15 | 17 | 17 | 16 | 17 | -1.84% | 353,600 | 82億3935万 | -7.29% | 20.49 | 3.3 |
| 02/14 | 18 | 18 | 16 | 17 | -3.55% | 340,800 | 83億9364万 | -5.56% | 20.87 | 3.37 |
| 02/13 | 19 | 19 | 18 | 18 | -9.32% | 451,200 | 87億223万 | -2.08% | 21.64 | 3.49 |
| 02/12 | 20 | 20 | 19 | 19 | -1.58% | 193,600 | 95億9714万 | +7.99% | 23.87 | 3.85 |
| 02/08 | 20 | 20 | 20 | 20 | -0.63% | 137,600 | 97億5144万 | +9.72% | 24.25 | 3.91 |
| 02/07 | 20 | 20 | 20 | 20 | 0% | 153,600 | 98億1316万 | +10.42% | 24.4 | 3.94 |
| 02/06 | 20 | 20 | 20 | 20 | 0% | 100,800 | 98億1316万 | +10.42% | 24.4 | 3.94 |
| 02/05 | 20 | 20 | 20 | 20 | 0% | 124,800 | 98億1316万 | +16.91% | 24.4 | 3.94 |
| 02/04 | 20 | 20 | 20 | 20 | +1.27% | 158,400 | 98億1316万 | +16.91% | 24.4 | 3.94 |
| 02/01 | 20 | 20 | 20 | 20 | -0.95% | 193,600 | 96億8972万 | +15.44% | 24.1 | 3.89 |
| 01/31 | 20 | 20 | 20 | 20 | +0.96% | 166,400 | 97億8230万 | +16.54% | 24.33 | 3.92 |
| 01/30 | 20 | 20 | 19 | 20 | -0.32% | 264,000 | 96億8972万 | +22.66% | 24.1 | 3.89 |
| 01/29 | 20 | 20 | 19 | 20 | +0.32% | 212,800 | 97億2058万 | +23.05% | 24.17 | 3.9 |
| 01/28 | 19 | 23 | 19 | 20 | +7.9% | 620,800 | 96億8972万 | +22.66% | 24.1 | 3.89 |
| 01/25 | 18 | 18 | 18 | 18 | +0.34% | 168,000 | 89億7996万 | +13.67% | 22.33 | 3.6 |
| 01/24 | 18 | 18 | 18 | 18 | -0.34% | 107,200 | 89億4911万 | +20.83% | 22.26 | 3.59 |
| 01/23 | 18 | 18 | 18 | 18 | +0.69% | 140,800 | 89億7996万 | +21.25% | 22.33 | 3.6 |
| 01/22 | 18 | 18 | 18 | 18 | +1.4% | 172,800 | 89億1825万 | +20.42% | 22.18 | 3.58 |
| 01/21 | 18 | 18 | 18 | 18 | +0.71% | 164,800 | 87億9481万 | +18.75% | 21.87 | 3.53 |
| 01/18 | 18 | 18 | 18 | 18 | +1.07% | 118,400 | 87億3309万 | +17.92% | 21.72 | 3.5 |
| 01/17 | 18 | 18 | 17 | 18 | -2.1% | 246,400 | 86億4052万 | +16.67% | 21.49 | 3.47 |
| 01/16 | 17 | 19 | 17 | 18 | +5.15% | 300,800 | 88億2567万 | +27.68% | 21.95 | 3.54 |
| 01/15 | 17 | 17 | 16 | 17 | +6.67% | 200,000 | 83億9364万 | +21.43% | 20.87 | 3.37 |
| 01/11 | 16 | 16 | 16 | 16 | +0.39% | 161,600 | 78億6904万 | +13.84% | 19.57 | 3.16 |
| 01/10 | 16 | 16 | 16 | 16 | +0.79% | 112,000 | 78億3818万 | +13.39% | 19.49 | 3.14 |
| 01/09 | 16 | 16 | 16 | 16 | +0.8% | 139,200 | 77億7646万 | +12.5% | 19.34 | 3.12 |
| 01/08 | 16 | 16 | 16 | 16 | +0.81% | 145,600 | 77億1475万 | +11.61% | 19.19 | 3.09 |
| 01/07 | 15 | 16 | 15 | 16 | +2.06% | 216,000 | 76億5303万 | +10.71% | 19.03 | 3.07 |
| 01/04 | 15 | 15 | 15 | 15 | +2.53% | 273,600 | 74億9873万 | +8.48% | 18.65 | 3.01 |
| 2012 |
| 12/28 | 15 | 15 | 14 | 15 | +5.33% | 392,000 | - | +13.94% | - | - |
| 12/27 | 14 | 14 | 14 | 14 | +1.81% | 136,000 | - | +8.17% | - | - |
| 12/26 | 14 | 14 | 14 | 14 | +0.45% | 136,000 | - | +6.25% | - | - |
| 12/25 | 14 | 14 | 14 | 14 | +2.33% | 108,800 | - | +5.77% | - | - |
| 12/21 | 14 | 14 | 13 | 13 | -0.92% | 96,000 | - | +3.37% | - | - |
| 12/20 | 14 | 14 | 13 | 14 | 0% | 153,600 | - | +4.33% | - | - |
| 12/19 | 14 | 14 | 14 | 14 | -0.46% | 120,000 | - | +4.33% | - | - |
| 12/18 | 14 | 14 | 14 | 14 | +0.93% | 62,400 | - | +4.81% | - | - |
| 12/17 | 14 | 14 | 14 | 14 | 0% | 110,400 | - | +3.85% | - | - |
| 12/14 | 14 | 14 | 13 | 14 | 0% | 43,200 | - | +3.85% | - | - |
| 12/13 | 13 | 14 | 13 | 14 | +0.93% | 57,600 | - | +3.85% | - | - |
| 12/12 | 14 | 14 | 13 | 13 | -0.47% | 99,200 | - | +2.88% | - | - |
| 12/11 | 14 | 14 | 13 | 13 | -0.46% | 62,400 | - | +3.37% | - | - |
| 12/10 | 13 | 14 | 13 | 14 | +0.47% | 190,400 | - | +3.85% | - | - |
| 12/07 | 13 | 14 | 13 | 13 | +0.47% | 104,000 | - | +3.37% | - | - |
| 12/06 | 13 | 13 | 13 | 13 | +0.47% | 84,800 | - | +2.88% | - | - |
| 12/05 | 13 | 13 | 13 | 13 | 0% | 57,600 | - | +2.4% | - | - |
| 12/04 | 13 | 13 | 13 | 13 | -0.93% | 60,800 | - | +2.4% | - | - |
| 12/03 | 13 | 13 | 13 | 13 | +0.47% | 38,400 | - | +3.37% | - | - |
| 11/30 | 13 | 13 | 13 | 13 | 0% | 62,400 | - | +2.88% | - | - |
| 11/29 | 14 | 14 | 13 | 13 | +0.47% | 64,000 | - | +2.88% | - | - |
| 11/28 | 14 | 14 | 13 | 13 | +3.9% | 510,400 | - | +2.4% | - | - |
| 11/27 | 13 | 13 | 13 | 13 | +1.49% | 73,600 | - | -1.44% | - | - |
| 11/26 | 13 | 13 | 13 | 13 | 0% | 89,600 | - | -2.88% | - | - |
| 11/22 | 13 | 13 | 13 | 13 | -0.49% | 81,600 | - | -2.88% | - | - |
| 11/21 | 13 | 13 | 13 | 13 | 0% | 40,000 | - | -2.4% | - | - |
| 11/20 | 13 | 13 | 13 | 13 | 0% | 28,800 | - | -2.4% | - | - |
| 11/19 | 13 | 13 | 13 | 13 | 0% | 64,000 | - | +5.73% | - | - |
| 11/16 | 13 | 13 | 13 | 13 | 0% | 60,800 | - | +5.73% | - | - |
| 11/15 | 13 | 13 | 13 | 13 | 0% | 105,600 | - | +5.73% | - | - |
| 11/14 | 13 | 13 | 13 | 13 | +0.5% | 161,600 | - | +5.73% | - | - |
| 11/13 | 13 | 13 | 13 | 13 | -0.49% | 94,400 | - | +5.21% | - | - |
| 11/12 | 13 | 13 | 13 | 13 | 0% | 32,000 | - | +5.73% | - | - |
| 11/09 | 13 | 13 | 13 | 13 | 0% | 19,200 | - | +5.73% | - | - |
| 11/08 | 13 | 13 | 13 | 13 | +1.5% | 51,200 | - | +5.73% | - | - |
| 11/07 | 13 | 13 | 13 | 13 | -0.5% | 41,600 | - | +4.17% | - | - |
| 11/06 | 13 | 13 | 13 | 13 | -0.5% | 30,400 | - | +4.69% | - | - |
| 11/05 | 13 | 13 | 12 | 13 | +1% | 60,800 | - | +5.21% | - | - |
| 11/02 | 13 | 13 | 13 | 13 | 0% | 43,200 | - | +4.17% | - | - |
| 11/01 | 13 | 13 | 13 | 13 | -0.5% | 28,800 | - | +4.17% | - | - |
| 10/31 | 13 | 13 | 13 | 13 | +0.5% | 83,200 | - | +4.69% | - | - |
| 10/30 | 13 | 13 | 13 | 13 | +0.5% | 136,000 | - | +4.17% | - | - |
