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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 180 | 214 | 172 | 214 | +22.99% | 506,000 | 13億8886万 | +22.29% | - | 3.81 |
| 03/28 | 178 | 178 | 171 | 174 | -4.4% | 44,000 | 11億2926万 | +0.58% | - | 3.1 |
| 03/27 | 170 | 185 | 168 | 182 | +2.25% | 57,000 | 11億8118万 | +6.43% | - | 3.24 |
| 03/26 | 178 | 187 | 175 | 178 | +1.71% | 93,000 | 11億5522万 | +5.95% | - | 3.17 |
| 03/25 | 180 | 184 | 173 | 175 | -5.28% | 127,400 | 11億3575万 | +6.06% | - | 3.11 |
| 03/22 | 187 | 192 | 180 | 185 | -12.54% | 410,400 | 11億9902万 | +14.75% | - | 3.29 |
| 03/21 | 199 | 211 | 199 | 211 | +19.86% | 517,200 | 13億7101万 | +34.55% | - | 3.76 |
| 03/19 | 182 | 182 | 175 | 176 | -3.29% | 48,000 | 11億4386万 | +15.95% | - | 3.14 |
| 03/18 | 178 | 188 | 174 | 182 | +0.69% | 144,200 | 11億8280万 | +22.32% | - | 3.24 |
| 03/15 | 199 | 202 | 178 | 181 | -10.4% | 369,800 | 11億7469万 | +23.97% | - | 3.22 |
| 03/14 | 173 | 202 | 173 | 202 | +20.96% | 455,400 | 13億1098万 | +42.25% | - | 3.59 |
| 03/13 | 167 | 171 | 165 | 167 | +1.21% | 54,600 | 10億8383万 | +21.01% | - | 2.97 |
| 03/12 | 165 | 171 | 164 | 165 | -2.37% | 92,400 | 10億7085万 | +22.22% | - | 2.94 |
| 03/11 | 175 | 176 | 169 | 169 | -5.32% | 112,800 | 10億9681万 | +28.03% | - | 3.01 |
| 03/08 | 189 | 202 | 177 | 179 | -4.29% | 248,400 | 11億5846万 | +38.37% | - | 3.18 |
| 03/07 | 200 | 203 | 182 | 187 | -7.9% | 297,600 | 12億1038万 | +48.02% | - | 3.32 |
| 03/06 | 211 | 215 | 193 | 203 | -8.58% | 438,200 | 13億1422万 | +64.63% | - | 3.6 |
| 03/05 | 236 | 236 | 205 | 222 | +10.47% | 708,200 | 14億3753万 | +87.71% | - | 3.94 |
| 03/04 | 201 | 201 | 196 | 201 | +21.15% | 209,800 | 13億124万 | +75.88% | - | 3.57 |
| 03/01 | 171 | 171 | 150 | 166 | +13.2% | 822,200 | 10億7409万 | +50.45% | - | 2.94 |
| 02/28 | 122 | 146 | 122 | 146 | +20.63% | 207,400 | 9億4883万 | +36.64% | - | 2.6 |
| 02/27 | 126 | 126 | 120 | 121 | -4.72% | 125,200 | 7億8658万 | +15.43% | - | 2.16 |
| 02/26 | 126 | 132 | 123 | 127 | -4.36% | 95,600 | 8億2552万 | +22.31% | - | 2.26 |
| 02/25 | 135 | 138 | 126 | 133 | -1.48% | 204,400 | 8億6317万 | +29.13% | - | 2.37 |
| 02/22 | 145 | 164 | 133 | 135 | -13.88% | 491,200 | 8億7615万 | +32.35% | - | 2.4 |
| 02/21 | 157 | 157 | 138 | 157 | +19.02% | 532,000 | 10億1730万 | +56.75% | - | 2.79 |
| 02/20 | 132 | 132 | 120 | 132 | +23.43% | 435,800 | 8億5473万 | +34.39% | - | 2.34 |
| 02/19 | 95 | 107 | 90 | 107 | +23.07% | 230,400 | 6億9248万 | +10% | - | 1.9 |
| 02/18 | 85 | 87 | 83 | 87 | +4.39% | 7,800 | 5億6268万 | -10.62% | - | 1.54 |
| 02/15 | 88 | 106 | 83 | 83 | -3.71% | 104,600 | 5億3899万 | -15.26% | - | 1.48 |
| 02/14 | 91 | 91 | 85 | 86 | -7.51% | 25,200 | 5億5976万 | -12.88% | - | 1.53 |
| 02/13 | 96 | 96 | 88 | 93 | -2.36% | 18,400 | 6億519万 | -6.75% | - | 1.66 |
| 02/12 | 97 | 100 | 95 | 96 | -1.55% | 21,800 | 6億1979万 | -4.5% | - | 1.7 |
| 02/08 | 99 | 99 | 94 | 97 | 0% | 18,400 | 6億2953万 | -2.02% | - | 1.73 |
| 02/07 | 100 | 100 | 96 | 97 | -0.97% | 10,000 | 6億2953万 | -2.02% | - | 1.73 |
| 02/06 | 98 | 98 | 97 | 98 | +0.46% | 11,000 | 6億3569万 | -1.06% | - | 1.74 |
| 02/05 | 97 | 98 | 97 | 98 | +1.56% | 4,400 | 6億3277万 | -0.51% | - | 1.73 |
| 02/04 | 97 | 99 | 95 | 96 | +2.78% | 11,400 | 6億2304万 | -2.04% | - | 1.71 |
| 02/01 | 96 | 96 | 89 | 93 | -1.68% | 35,000 | 6億616万 | -3.71% | - | 1.66 |
| 01/31 | 96 | 97 | 95 | 95 | -3.6% | 13,000 | 6億1655万 | -2.06% | - | 1.69 |
| 01/30 | 100 | 100 | 97 | 99 | +0.56% | 23,200 | 6億3958万 | +1.6% | - | 1.75 |
| 01/29 | 102 | 102 | 98 | 98 | -3.31% | 13,400 | 6億3602万 | +2.08% | - | 1.74 |
| 01/28 | 102 | 102 | 100 | 101 | +1.35% | 5,800 | 6億5776万 | +5.57% | - | 1.8 |
| 01/25 | 98 | 100 | 98 | 100 | +1.99% | 4,800 | 6億4900万 | +4.17% | - | 1.78 |
| 01/24 | 100 | 100 | 98 | 98 | -1.9% | 5,000 | 6億3634万 | +3.21% | - | 1.74 |
| 01/23 | 100 | 103 | 100 | 100 | +0.45% | 14,800 | 6億4867万 | +5.21% | - | 1.78 |
| 01/22 | 100 | 100 | 98 | 100 | -1.24% | 4,400 | 6億4575万 | +4.74% | - | 1.77 |
| 01/21 | 100 | 102 | 100 | 101 | +1% | 13,400 | 6億5386万 | +7.18% | - | 1.79 |
| 01/18 | 99 | 101 | 99 | 100 | -1.09% | 3,600 | 6億4737万 | +6.12% | - | 1.77 |
| 01/17 | 101 | 103 | 99 | 101 | -3.95% | 6,000 | 6億5451万 | +7.29% | - | 1.79 |
| 01/16 | 104 | 105 | 95 | 105 | +1.69% | 21,600 | 6億8145万 | +11.7% | - | 1.87 |
| 01/15 | 105 | 107 | 103 | 103 | -5.28% | 5,600 | 6億7009万 | +11.02% | - | 1.84 |
| 01/11 | 103 | 109 | 100 | 109 | +3.76% | 14,200 | 7億741万 | +18.48% | - | 1.94 |
| 01/10 | 110 | 110 | 105 | 105 | -4.28% | 14,000 | 6億8177万 | +15.44% | - | 1.87 |
| 01/09 | 101 | 110 | 100 | 110 | +7.97% | 69,800 | 7億1227万 | +20.6% | - | 1.95 |
| 01/08 | 93 | 112 | 93 | 102 | +11.09% | 232,600 | 6億5970万 | +12.94% | - | 1.81 |
| 01/07 | 91 | 92 | 91 | 92 | +3.1% | 4,000 | 5億9383万 | +2.81% | - | 1.63 |
| 01/04 | 90 | 90 | 89 | 89 | +2.6% | 6,400 | 5億7598万 | -0.28% | - | 1.58 |
| 2012 |
| 12/28 | 86 | 87 | 86 | 87 | +0.58% | 2,800 | - | -1.7% | - | - |
| 12/27 | 86 | 87 | 86 | 86 | -0.29% | 8,800 | - | -2.27% | - | - |
| 12/26 | 85 | 86 | 84 | 86 | +1.11% | 11,200 | - | -1.99% | - | - |
| 12/25 | 85 | 86 | 85 | 85 | -1.16% | 12,400 | - | -3.07% | - | - |
| 12/21 | 91 | 91 | 86 | 86 | -3.03% | 7,400 | - | -1.93% | - | - |
| 12/20 | 88 | 93 | 88 | 89 | +1.14% | 15,800 | - | +1.14% | - | - |
| 12/19 | 91 | 91 | 88 | 88 | -1.95% | 8,400 | - | 0% | - | - |
| 12/18 | 90 | 92 | 89 | 90 | -0.44% | 5,000 | - | +1.99% | - | - |
| 12/17 | 93 | 93 | 90 | 90 | -3.48% | 8,200 | - | +2.44% | - | - |
| 12/14 | 89 | 94 | 89 | 93 | +5.24% | 7,400 | - | +6.14% | - | - |
| 12/13 | 94 | 94 | 88 | 89 | -3.27% | 8,000 | - | +0.85% | - | - |
| 12/12 | 90 | 92 | 86 | 92 | +1.16% | 6,600 | - | +4.26% | - | - |
| 12/11 | 93 | 93 | 89 | 91 | -1.41% | 18,000 | - | +3.07% | - | - |
| 12/10 | 94 | 94 | 92 | 92 | -2.13% | 7,200 | - | +4.55% | - | - |
| 12/07 | 93 | 94 | 92 | 94 | +0.53% | 10,000 | - | +6.82% | - | - |
| 12/06 | 93 | 94 | 91 | 94 | +1.14% | 18,200 | - | +6.25% | - | - |
| 12/05 | 88 | 92 | 85 | 92 | +5.06% | 30,000 | - | +3.88% | - | - |
| 12/04 | 88 | 89 | 88 | 88 | +0.57% | 12,800 | - | -1.12% | - | - |
| 12/03 | 87 | 88 | 87 | 88 | +2.34% | 1,200 | - | -1.69% | - | - |
| 11/30 | 86 | 86 | 86 | 86 | -2.29% | 5,200 | - | -5% | - | - |
| 11/29 | 86 | 88 | 85 | 88 | +1.74% | 9,800 | - | -3.85% | - | - |
| 11/28 | 85 | 88 | 83 | 86 | +0.76% | 13,200 | - | -6.52% | - | - |
| 11/27 | 82 | 85 | 82 | 85 | +2.83% | 4,000 | - | -8.23% | - | - |
| 11/26 | 83 | 85 | 82 | 83 | -0.6% | 11,200 | - | -11.7% | - | - |
| 11/22 | 85 | 85 | 81 | 84 | -1.76% | 17,800 | - | -12.11% | - | - |
| 11/21 | 88 | 88 | 82 | 85 | -0.7% | 18,600 | - | -11.46% | - | - |
| 11/20 | 87 | 87 | 85 | 86 | +1.24% | 13,600 | - | -10.83% | - | - |
| 11/19 | 83 | 85 | 82 | 85 | +1.81% | 12,400 | - | -12.84% | - | - |
| 11/16 | 84 | 85 | 81 | 83 | -4.27% | 21,400 | - | -15.26% | - | - |
| 11/15 | 87 | 87 | 86 | 87 | -1.87% | 5,200 | - | -12.37% | - | - |
| 11/14 | 88 | 88 | 88 | 88 | +0.57% | 3,200 | - | -11.6% | - | - |
| 11/13 | 86 | 90 | 86 | 88 | -2.33% | 13,600 | - | -12.1% | - | - |
| 11/12 | 93 | 93 | 89 | 90 | -2.17% | 4,000 | - | -10.89% | - | - |
| 11/09 | 92 | 92 | 90 | 92 | -0.54% | 5,400 | - | -9.8% | - | - |
| 11/08 | 91 | 95 | 88 | 93 | +2.49% | 8,600 | - | -9.31% | - | - |
| 11/07 | 89 | 95 | 86 | 90 | -0.82% | 24,000 | - | -12.38% | - | - |
| 11/06 | 88 | 93 | 86 | 91 | -1.09% | 37,400 | - | -11.65% | - | - |
| 11/05 | 90 | 92 | 90 | 92 | -2.13% | 16,400 | - | -11.54% | - | - |
| 11/02 | 96 | 96 | 94 | 94 | -1.67% | 5,200 | - | -9.62% | - | - |
| 11/01 | 99 | 99 | 95 | 96 | -2.35% | 2,200 | - | -8.95% | - | - |
| 10/31 | 95 | 98 | 93 | 98 | +1.56% | 15,800 | - | -7.64% | - | - |
| 10/30 | 98 | 98 | 94 | 96 | -5.95% | 42,200 | - | -9.06% | - | - |
