株価チャート
2012/09/27～2013/02/28
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 |
|---|
| 2018 | 2/14, 株式分割 1→3 |
| 2017 | 11/1, 株式分割 1→2 |
| 2017 | 4/1, 株式分割 1→2 |
| 2015 | 6/1, 株式分割 1→2 |
| 2014 | 1/1, 株式分割 1→2 |
| 2013 |
| 02/28 | 31 | 31 | 27 | 29 | -4.6% | 984,000 | 35億8337万 | +39.88% | 22.47 | 6.49 |
| 02/27 | 29 | 31 | 26 | 31 | +21.65% | 3,427,200 | 37億5618万 | +53.96% | 23.55 | 6.8 |
| 02/26 | 24 | 26 | 23 | 25 | +11.88% | 1,588,800 | 30億8780万 | +26.56% | 19.36 | 5.59 |
| 02/25 | 23 | 24 | 22 | 23 | +5.44% | 1,219,200 | 27億5996万 | +19.08% | 17.31 | 5 |
| 02/22 | 20 | 21 | 20 | 21 | +5.75% | 292,800 | 26億1764万 | +12.94% | 16.41 | 4.74 |
| 02/21 | 20 | 20 | 19 | 20 | +5.07% | 316,800 | 24億7532万 | +6.8% | 15.52 | 4.48 |
| 02/20 | 20 | 20 | 19 | 19 | -4.92% | 451,200 | 23億5587万 | +1.64% | 14.77 | 4.27 |
| 02/19 | 20 | 20 | 20 | 20 | +1.56% | 451,200 | 24億7786万 | +12.85% | 15.54 | 4.49 |
| 02/18 | 20 | 20 | 19 | 20 | +7.38% | 633,600 | 24億3974万 | +11.11% | 15.3 | 4.42 |
| 02/15 | 19 | 19 | 18 | 19 | -2.19% | 451,200 | 22億7201万 | +3.47% | 14.25 | 4.11 |
| 02/14 | 20 | 20 | 18 | 19 | -2.77% | 302,400 | 23億2283万 | +5.79% | 14.56 | 4.21 |
| 02/13 | 21 | 21 | 19 | 20 | -5.91% | 456,000 | 23億8891万 | +8.8% | 14.98 | 4.33 |
| 02/12 | 21 | 21 | 19 | 21 | -3.01% | 1,123,200 | 25億3885万 | +22.43% | 15.92 | 4.6 |
| 02/08 | 21 | 22 | 20 | 21 | -1.72% | 552,000 | 26億1764万 | +26.23% | 16.41 | 4.74 |
| 02/08 | 株式分割 1→4 |
| 02/07 | 22 | 23 | 20 | 22 | -2.06% | 816,000 | 26億6338万 | +28.43% | 16.7 | 4.82 |
| 02/06 | 22 | 22 | 21 | 22 | +1.42% | 720,000 | 27億1929万 | +31.13% | 17.05 | 4.92 |
| 02/05 | 21 | 22 | 20 | 22 | +2.93% | 691,200 | 26億8117万 | +37.37% | 16.81 | 4.86 |
| 02/04 | 21 | 22 | 21 | 21 | +6.49% | 902,400 | 26億493万 | +33.46% | 16.33 | 4.72 |
| 02/01 | 20 | 21 | 20 | 20 | +0.26% | 748,800 | 24億4609万 | +25.33% | 15.34 | 4.43 |
| 01/31 | 19 | 20 | 19 | 20 | +4.07% | 480,000 | 24億3974万 | +25% | 15.3 | 4.42 |
| 01/30 | 18 | 19 | 18 | 19 | +9.82% | 614,400 | 23億4444万 | +28.13% | 14.7 | 4.25 |
| 01/29 | 17 | 18 | 17 | 18 | +1.82% | 96,000 | 21億3477万 | +16.67% | 13.39 | 3.87 |
| 01/28 | 17 | 17 | 16 | 17 | -1.2% | 1,171,200 | 20億9665万 | +14.58% | 13.15 | 3.8 |
| 01/25 | 16 | 17 | 15 | 17 | +11.33% | 691,200 | 21億2206万 | +15.97% | 13.31 | 3.84 |
| 01/24 | 16 | 16 | 15 | 16 | 0% | 115,200 | 19億605万 | +4.17% | 11.95 | 3.45 |
| 01/23 | 15 | 16 | 15 | 16 | +1.01% | 211,200 | 19億605万 | +4.17% | 11.95 | 3.45 |
| 01/22 | 15 | 16 | 15 | 15 | -1% | 192,000 | 18億8698万 | +3.13% | 11.83 | 3.42 |
| 01/21 | 16 | 16 | 15 | 16 | 0% | 326,400 | 19億605万 | +11.61% | 11.95 | 3.45 |
| 01/18 | 16 | 16 | 15 | 16 | +0.07% | 633,600 | 19億605万 | +11.61% | 11.95 | 3.45 |
| 01/17 | 16 | 16 | 15 | 16 | -3.91% | 1,248,000 | 19億477万 | +11.53% | 11.94 | 3.45 |
| 01/16 | 15 | 16 | 15 | 16 | +16.81% | 2,400,000 | 19億8229万 | +16.07% | 12.43 | 3.59 |
| 01/15 | 14 | 14 | 14 | 14 | -2.16% | 403,200 | 16億9701万 | -0.63% | 10.64 | 3.07 |
| 01/11 | 14 | 14 | 14 | 14 | -1.09% | 672,000 | 17億3450万 | +1.56% | 10.88 | 3.14 |
| 01/10 | 14 | 14 | 14 | 14 | -0.36% | 211,200 | 17億5356万 | +2.68% | 11 | 3.18 |
| 01/09 | 14 | 15 | 14 | 14 | +1.84% | 172,800 | 17億5991万 | +3.05% | 11.04 | 3.19 |
| 01/08 | 15 | 15 | 14 | 14 | -2.68% | 384,000 | 17億2815万 | +1.19% | 10.84 | 3.13 |
| 01/07 | 15 | 15 | 14 | 15 | -1.06% | 499,200 | 17億7580万 | +3.98% | 11.13 | 3.22 |
| 01/04 | 15 | 15 | 14 | 15 | -0.88% | 1,094,400 | 17億9486万 | +5.1% | 11.25 | 3.25 |
| 2012 |
| 12/28 | 15 | 15 | 14 | 15 | -5.32% | 1,574,400 | - | +6.03% | - | - |
| 12/27 | 16 | 16 | 15 | 16 | +1.01% | 1,459,200 | - | +11.98% | - | - |
| 12/26 | 15 | 16 | 15 | 16 | +7.5% | 1,267,200 | - | +10.86% | - | - |
| 12/25 | 14 | 14 | 14 | 14 | +1.02% | 633,600 | - | +3.13% | - | - |
| 12/21 | 14 | 14 | 14 | 14 | 0% | 211,200 | - | +2.08% | - | - |
| 12/20 | 14 | 14 | 13 | 14 | +2.01% | 787,200 | - | +9.94% | - | - |
| 12/19 | 14 | 14 | 14 | 14 | -1.82% | 883,200 | - | +7.77% | - | - |
| 12/18 | 14 | 14 | 14 | 14 | +1.48% | 249,600 | - | +9.78% | - | - |
| 12/17 | 14 | 14 | 13 | 14 | +3.45% | 806,400 | - | +8.17% | - | - |
| 12/14 | 13 | 14 | 13 | 14 | +2.39% | 441,600 | - | +4.57% | - | - |
| 12/13 | 13 | 14 | 13 | 13 | -0.04% | 384,000 | - | +2.12% | - | - |
| 12/12 | 13 | 13 | 13 | 13 | 0% | 76,800 | - | +2.16% | - | - |
| 12/11 | 13 | 13 | 13 | 13 | 0% | 96,000 | - | +2.16% | - | - |
| 12/10 | 13 | 13 | 13 | 13 | +2% | 38,400 | - | +2.16% | - | - |
| 12/07 | 13 | 13 | 13 | 13 | 0% | 326,400 | - | +0.16% | - | - |
| 12/06 | 13 | 13 | 13 | 13 | -1.69% | 115,200 | - | +0.16% | - | - |
| 12/05 | 14 | 14 | 13 | 13 | -3.31% | 691,200 | - | +10.37% | - | - |
| 12/04 | 14 | 14 | 13 | 14 | -4.71% | 1,459,200 | - | +14.15% | - | - |
| 12/03 | 14 | 15 | 14 | 14 | +2.22% | 480,000 | - | +19.79% | - | - |
| 11/30 | 14 | 15 | 14 | 14 | -4.59% | 307,200 | 17億1544万 | +17.19% | 10.76 | 3.11 |
| 11/29 | 14 | 15 | 14 | 15 | -1.74% | 1,190,400 | - | +22.83% | - | - |
| 11/28 | 15 | 15 | 14 | 15 | +1.77% | 1,344,000 | - | +25% | - | - |
| 11/27 | 13 | 15 | 13 | 15 | +14.57% | 2,073,600 | - | +22.83% | - | - |
| 11/26 | 12 | 13 | 12 | 13 | +3.43% | 480,000 | - | +7.2% | - | - |
| 11/22 | 13 | 13 | 12 | 12 | -1.32% | 384,000 | - | +3.65% | - | - |
| 11/21 | 12 | 13 | 12 | 13 | +1.68% | 115,200 | - | +5.03% | - | - |
| 11/20 | 13 | 13 | 12 | 12 | -4.42% | 460,800 | - | +3.3% | - | - |
| 11/19 | 12 | 13 | 12 | 13 | +9.69% | 480,000 | - | +8.07% | - | - |
| 11/16 | 12 | 12 | 12 | 12 | +0.8% | 172,800 | - | -1.48% | - | - |
| 11/15 | 12 | 12 | 12 | 12 | -2.09% | 1,305,600 | - | -2.26% | - | - |
| 11/14 | 12 | 12 | 11 | 12 | +3.14% | 134,400 | - | -0.17% | - | - |
| 11/13 | 11 | 12 | 11 | 12 | +2.29% | 307,200 | - | -3.21% | - | - |
| 11/12 | 11 | 11 | 11 | 11 | 0% | 326,400 | - | -5.38% | - | - |
| 11/09 | 11 | 11 | 11 | 11 | 0% | 403,200 | - | -5.38% | - | - |
| 11/08 | 11 | 11 | 11 | 11 | +3.81% | 230,400 | - | -5.38% | - | - |
| 11/07 | 11 | 11 | 10 | 11 | +0.38% | 1,113,600 | - | -8.85% | - | - |
| 11/06 | 12 | 12 | 11 | 11 | -4.04% | 384,000 | - | -9.2% | - | - |
| 11/05 | 11 | 11 | 11 | 11 | +0.46% | 345,600 | - | -12.66% | - | - |
| 11/02 | 11 | 11 | 11 | 11 | -1.36% | 307,200 | - | -13.06% | - | - |
| 11/01 | 12 | 12 | 11 | 11 | -2.22% | 422,400 | - | -11.86% | - | - |
| 10/30 | 12 | 12 | 12 | 12 | -3.81% | 672,000 | - | -9.86% | - | - |
| 10/29 | 12 | 12 | 12 | 12 | -1.31% | 326,400 | - | -6.29% | - | - |
| 10/26 | 12 | 12 | 12 | 12 | +2.16% | 460,800 | - | -5.05% | - | - |
| 10/25 | 12 | 12 | 12 | 12 | 0% | 537,600 | - | -7.05% | - | - |
| 10/24 | 12 | 12 | 12 | 12 | 0% | 326,400 | - | -7.05% | - | - |
| 10/23 | 12 | 12 | 12 | 12 | -2.52% | 288,000 | - | -7.05% | - | - |
| 10/22 | 13 | 13 | 12 | 12 | -2.82% | 76,800 | - | -4.65% | - | - |
| 10/19 | 13 | 13 | 13 | 13 | +0.78% | 460,800 | - | -1.88% | - | - |
| 10/18 | 13 | 13 | 12 | 13 | -0.41% | 307,200 | - | -2.64% | - | - |
| 10/17 | 13 | 13 | 12 | 13 | -0.41% | 326,400 | - | -2.24% | - | - |
| 10/16 | 13 | 13 | 13 | 13 | -1.61% | 172,800 | - | -1.84% | - | - |
| 10/12 | 13 | 13 | 12 | 13 | -0.4% | 499,200 | - | -0.24% | - | - |
| 10/11 | 13 | 13 | 13 | 13 | 0% | 115,200 | - | +0.16% | - | - |
| 10/10 | 12 | 13 | 12 | 13 | +2.46% | 806,400 | - | +0.16% | - | - |
| 10/09 | 13 | 13 | 12 | 13 | +0.08% | 652,800 | - | -2.24% | - | - |
| 10/05 | 12 | 13 | 12 | 13 | +2.44% | 307,200 | - | +5.82% | - | - |
| 10/04 | 12 | 12 | 12 | 12 | -0.42% | 384,000 | - | +3.3% | - | - |
| 10/03 | 12 | 12 | 12 | 12 | +1.27% | 384,000 | - | +3.73% | - | - |
| 10/02 | 13 | 13 | 12 | 12 | -4.45% | 1,344,000 | - | +2.43% | - | - |
| 10/01 | 13 | 13 | 13 | 13 | -10.18% | 2,227,200 | - | +7.2% | - | - |
| 09/28 | 14 | 14 | 14 | 14 | +2.23% | 480,000 | - | +19.36% | - | - |
| 09/27 | 14 | 14 | 14 | 14 | +0.9% | 230,400 | - | +16.75% | - | - |
