株価チャート
2012/08/29～2013/02/05
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 |
| 02/05 | 134,600 | 134,600 | 134,500 | 134,500 | 0% | 266 | 28億5005万 | +32.7% | - | 1.3 |
| 02/04 | 134,500 | 134,600 | 134,500 | 134,500 | 0% | 355 | 28億5005万 | +35.2% | - | 1.3 |
| 02/01 | 134,500 | 134,600 | 134,400 | 134,500 | +3.46% | 2,419 | 28億5005万 | +37.78% | - | 1.3 |
| 01/31 | 130,000 | 130,000 | 130,000 | 130,000 | +30% | 15 | 27億5470万 | +35.73% | - | 1.25 |
| 01/30 | 100,000 | 101,900 | 99,500 | 100,000 | -1.96% | 14 | 21億1900万 | +6.23% | - | 0.96 |
| 01/29 | 101,000 | 102,000 | 100,000 | 102,000 | +0.1% | 20 | 21億6138万 | +8.87% | - | 0.98 |
| 01/28 | 99,000 | 101,900 | 98,900 | 101,900 | +2.93% | 40 | 21億5926万 | +9.48% | - | 0.98 |
| 01/25 | 98,300 | 99,000 | 97,500 | 99,000 | +1.54% | 35 | 20億9781万 | +6.93% | - | 0.95 |
| 01/24 | 93,500 | 99,000 | 93,500 | 97,500 | +4.61% | 78 | 20億6602万 | +5.57% | - | 0.94 |
| 01/23 | 95,500 | 95,500 | 93,200 | 93,200 | -2.92% | 17 | 19億7490万 | +1.08% | - | 0.9 |
| 01/22 | 94,500 | 96,000 | 94,500 | 96,000 | +0.84% | 23 | 20億3424万 | +4.08% | - | 0.93 |
| 01/21 | 95,000 | 95,200 | 94,000 | 95,200 | +0.21% | 11 | 20億1728万 | +3.25% | - | 0.92 |
| 01/18 | 98,000 | 98,000 | 95,000 | 95,000 | 0% | 11 | 20億1305万 | +3.05% | - | 0.92 |
| 01/17 | 93,800 | 95,000 | 93,600 | 95,000 | +0.53% | 6 | 20億1305万 | +3.09% | - | 0.92 |
| 01/16 | 96,600 | 96,600 | 94,500 | 94,500 | -1.87% | 12 | 20億245万 | +2.55% | - | 0.91 |
| 01/15 | 97,900 | 98,500 | 96,300 | 96,300 | +3.55% | 23 | 20億4059万 | +4.48% | - | 0.93 |
| 01/11 | 95,000 | 95,000 | 93,000 | 93,000 | -2.92% | 16 | 19億7067万 | +0.87% | - | 0.9 |
| 01/10 | 96,000 | 96,000 | 95,500 | 95,800 | +0.1% | 10 | 20億3000万 | +3.79% | - | 0.92 |
| 01/09 | 98,000 | 98,000 | 95,700 | 95,700 | -4.3% | 44 | 20億2788万 | +3.63% | - | 0.92 |
| 01/08 | 98,800 | 102,900 | 98,000 | 100,000 | +2.04% | 51 | 21億1900万 | +8.21% | - | 0.96 |
| 01/07 | 92,100 | 98,000 | 91,600 | 98,000 | +8.17% | 44 | 20億7662万 | +6.14% | - | 0.95 |
| 01/04 | 88,300 | 90,600 | 88,000 | 90,600 | +4.14% | 86 | 19億1981万 | -1.87% | - | 0.87 |
| 2012 |
| 12/28 | 87,100 | 87,500 | 87,000 | 87,000 | -0.8% | 7 | - | -6.14% | - | - |
| 12/27 | 87,200 | 87,700 | 87,200 | 87,700 | +0.8% | 7 | - | -5.84% | - | - |
| 12/26 | 87,500 | 87,500 | 86,600 | 87,000 | -0.68% | 12 | - | -7% | - | - |
| 12/25 | 88,000 | 88,000 | 87,400 | 87,600 | -0.45% | 14 | - | -6.76% | - | - |
| 12/21 | 88,700 | 88,700 | 87,700 | 88,000 | -0.56% | 25 | - | -6.83% | - | - |
| 12/20 | 88,800 | 90,000 | 88,500 | 88,500 | -0.34% | 14 | - | -6.71% | - | - |
| 12/19 | 89,000 | 90,000 | 88,800 | 88,800 | -0.22% | 18 | - | -6.85% | - | - |
| 12/18 | 87,400 | 90,000 | 87,100 | 89,000 | +2.77% | 24 | - | -7.03% | - | - |
| 12/17 | 89,300 | 89,300 | 85,000 | 86,600 | -3.35% | 48 | - | -9.82% | - | - |
| 12/14 | 93,000 | 93,000 | 89,500 | 89,600 | -3.86% | 35 | - | -7.21% | - | - |
| 12/13 | 93,300 | 94,000 | 93,200 | 93,200 | -0.75% | 38 | - | -3.82% | - | - |
| 12/12 | 94,000 | 94,000 | 93,100 | 93,900 | -0.11% | 9 | - | -3.36% | - | - |
| 12/11 | 95,000 | 95,000 | 94,000 | 94,000 | -1.05% | 31 | - | -3.42% | - | - |
| 12/10 | 95,500 | 95,500 | 95,000 | 95,000 | 0% | 13 | - | -2.63% | - | - |
| 12/07 | 94,600 | 95,000 | 94,600 | 95,000 | +1.06% | 2 | - | -2.79% | - | - |
| 12/06 | 96,500 | 96,500 | 94,000 | 94,000 | -1.05% | 17 | - | -4.01% | - | - |
| 12/05 | 95,000 | 95,100 | 95,000 | 95,000 | 0% | 33 | - | -3.22% | - | - |
| 12/04 | 96,200 | 96,200 | 91,500 | 95,000 | -2.06% | 35 | - | -3.39% | - | - |
| 12/03 | 97,000 | 97,000 | 97,000 | 97,000 | +1.46% | 1 | - | -1.45% | - | - |
| 11/30 | 97,100 | 97,200 | 95,600 | 95,600 | -1.44% | 22 | - | -3.49% | - | - |
| 11/29 | 97,200 | 97,200 | 97,000 | 97,000 | -0.21% | 30 | - | -2.74% | - | - |
| 11/28 | 98,100 | 98,100 | 97,200 | 97,200 | -0.82% | 30 | - | -3.35% | - | - |
| 11/27 | 98,000 | 98,500 | 98,000 | 98,000 | +0.1% | 25 | - | -3.35% | - | - |
| 11/26 | 98,300 | 98,300 | 97,000 | 97,900 | -1.9% | 28 | - | -4.07% | - | - |
| 11/22 | 99,000 | 99,800 | 99,000 | 99,800 | +1.84% | 15 | - | -2.83% | - | - |
| 11/21 | 98,000 | 98,000 | 97,000 | 98,000 | 0% | 32 | - | -5.12% | - | - |
| 11/20 | 97,600 | 100,000 | 97,000 | 98,000 | +0.93% | 77 | - | -5.53% | - | - |
| 11/19 | 98,000 | 99,900 | 97,000 | 97,100 | -2.9% | 43 | - | -6.85% | - | - |
| 11/16 | 98,500 | 100,000 | 97,000 | 100,000 | +1.52% | 32 | - | -4.72% | - | - |
| 11/15 | 100,000 | 100,000 | 98,500 | 98,500 | -1.5% | 11 | - | -6.67% | - | - |
| 11/14 | 98,600 | 100,000 | 98,500 | 100,000 | +1.21% | 24 | - | -5.84% | - | - |
| 11/12 | 96,500 | 98,800 | 96,500 | 98,800 | +2.38% | 4 | - | -7.57% | - | - |
| 11/09 | 100,000 | 100,000 | 96,500 | 96,500 | -3.5% | 59 | - | -10.36% | - | - |
| 11/08 | 98,000 | 100,000 | 97,000 | 100,000 | +2.04% | 30 | - | -7.78% | - | - |
| 11/07 | 98,500 | 100,000 | 98,000 | 98,000 | -1.71% | 24 | - | -10.21% | - | - |
| 11/06 | 98,000 | 100,000 | 97,000 | 99,700 | +1.73% | 32 | - | -9.27% | - | - |
| 11/05 | 100,000 | 100,000 | 98,000 | 98,000 | -2% | 17 | - | -11.36% | - | - |
| 11/02 | 98,700 | 100,000 | 98,700 | 100,000 | +1.01% | 9 | - | -10.36% | - | - |
| 11/01 | 99,000 | 100,100 | 97,500 | 99,000 | -1% | 17 | - | -12.04% | - | - |
| 10/31 | 99,800 | 100,000 | 99,500 | 100,000 | +0.2% | 15 | - | -11.93% | - | - |
| 10/30 | 99,400 | 100,000 | 99,000 | 99,800 | +0.4% | 20 | - | -12.77% | - | - |
| 10/29 | 98,000 | 100,000 | 98,000 | 99,400 | +1.95% | 63 | - | -13.71% | - | - |
| 10/26 | 98,000 | 100,000 | 95,000 | 97,500 | -13.33% | 152 | - | -15.87% | - | - |
| 10/25 | 116,000 | 116,000 | 112,500 | 112,500 | 0% | 5 | - | -3.55% | - | - |
| 10/24 | 118,500 | 118,500 | 112,500 | 112,500 | -4.66% | 3 | - | -3.63% | - | - |
| 10/19 | 118,000 | 118,000 | 118,000 | 118,000 | +0.08% | 3 | - | +0.94% | - | - |
| 10/18 | 114,400 | 117,900 | 114,400 | 117,900 | +3.06% | 45 | - | +0.93% | - | - |
| 10/16 | 112,000 | 114,400 | 112,000 | 114,400 | +0.09% | 9 | - | -1.61% | - | - |
| 10/15 | 114,400 | 114,400 | 114,300 | 114,300 | -0.09% | 12 | - | -1.37% | - | - |
| 10/12 | 108,500 | 114,400 | 108,500 | 114,400 | +4.86% | 2 | - | -0.95% | - | - |
| 10/10 | 110,500 | 110,500 | 109,000 | 109,100 | -1.27% | 16 | - | -5.23% | - | - |
| 10/09 | 113,500 | 113,500 | 110,500 | 110,500 | -3.91% | 5 | - | -3.84% | - | - |
| 10/05 | 115,000 | 115,000 | 115,000 | 115,000 | +0.17% | 3 | - | +0.27% | - | - |
| 10/04 | 114,500 | 114,800 | 114,500 | 114,800 | -0.17% | 3 | - | +0.47% | - | - |
| 10/03 | 118,000 | 118,000 | 115,000 | 115,000 | -1.79% | 12 | - | +1.02% | - | - |
| 10/02 | 117,000 | 118,500 | 117,000 | 117,100 | -0.68% | 7 | - | +3.2% | - | - |
| 10/01 | 117,000 | 117,900 | 117,000 | 117,900 | +1.46% | 2 | - | +4.3% | - | - |
| 09/28 | 116,200 | 116,200 | 116,200 | 116,200 | -1.11% | 1 | - | +3.23% | - | - |
| 09/27 | 113,700 | 117,500 | 113,700 | 117,500 | +0.69% | 7 | - | +4.79% | - | - |
| 09/26 | 116,700 | 116,700 | 116,600 | 116,700 | +0.17% | 9 | - | +4.5% | - | - |
| 09/25 | 124,800 | 124,800 | 116,500 | 116,500 | -5.13% | 12 | - | +4.65% | - | - |
| 09/21 | 122,900 | 122,900 | 122,800 | 122,800 | -1.76% | 5 | - | +10.66% | - | - |
| 09/20 | 124,100 | 125,000 | 122,200 | 125,000 | +1.05% | 11 | - | +13.36% | - | - |
| 09/19 | 121,600 | 123,700 | 121,600 | 123,700 | +1.73% | 9 | - | +12.98% | - | - |
| 09/18 | 121,000 | 123,800 | 120,000 | 121,600 | +1.76% | 21 | - | +11.78% | - | - |
| 09/14 | 118,000 | 123,500 | 118,000 | 119,500 | +2.14% | 33 | - | +10.52% | - | - |
| 09/13 | 116,000 | 118,000 | 116,000 | 117,000 | +0.86% | 5 | - | +8.75% | - | - |
| 09/12 | 112,500 | 116,000 | 110,000 | 116,000 | +0.87% | 9 | - | +8.31% | - | - |
| 09/11 | 117,000 | 118,800 | 115,000 | 115,000 | -1.29% | 18 | - | +7.73% | - | - |
| 09/10 | 115,000 | 116,500 | 110,300 | 116,500 | +0.43% | 23 | - | +9.52% | - | - |
| 09/07 | 106,600 | 116,000 | 106,600 | 116,000 | +11.32% | 31 | - | +9.52% | - | - |
| 09/06 | 105,000 | 105,500 | 104,200 | 104,200 | -0.76% | 10 | - | -1.22% | - | - |
| 09/05 | 104,200 | 105,000 | 104,200 | 105,000 | +0.67% | 2 | - | -0.37% | - | - |
| 09/04 | 104,100 | 105,000 | 104,100 | 104,300 | -0.67% | 3 | - | -0.92% | - | - |
| 09/03 | 103,200 | 105,000 | 103,200 | 105,000 | +0.96% | 5 | - | -0.59% | - | - |
| 08/31 | 104,100 | 104,100 | 104,000 | 104,000 | -0.95% | 7 | - | -1.96% | - | - |
| 08/30 | 104,000 | 105,100 | 104,000 | 105,000 | +0.57% | 5 | - | -1.46% | - | - |
| 08/29 | 103,100 | 104,400 | 103,100 | 104,400 | +0.38% | 10 | - | -2.46% | - | - |
