株価チャート
2012/12/12～2013/04/23
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 | 10/1, 株式分割 1→2 |
| 2013 |
| 04/23 | 1,353 | 1,368 | 1,306 | 1,333 | -1.48% | 230,800 | 70億2867万 | +18.44% | 10.76 | 2.35 |
| 04/22 | 1,375 | 1,383 | 1,290 | 1,353 | +0.56% | 313,400 | 71億3416万 | +21.08% | 10.92 | 2.38 |
| 04/19 | 1,446 | 1,490 | 1,275 | 1,345 | +1.82% | 1,184,800 | 70億9460万 | +21.39% | 10.86 | 2.37 |
| 04/18 | 1,200 | 1,409 | 1,178 | 1,321 | +13.98% | 2,147,800 | 69億6801万 | +20.2% | 10.67 | 2.33 |
| 04/17 | 1,117 | 1,159 | 1,112 | 1,159 | +3.48% | 175,800 | 61億1349万 | +6.14% | 9.36 | 2.04 |
| 04/16 | 1,105 | 1,150 | 1,075 | 1,120 | -0.44% | 155,800 | 59億777万 | +2.66% | 9.05 | 1.97 |
| 04/15 | 1,080 | 1,125 | 1,080 | 1,125 | +4.17% | 154,000 | 59億3415万 | +3.12% | 9.09 | 1.98 |
| 04/12 | 1,078 | 1,100 | 1,069 | 1,080 | -1.1% | 63,800 | 56億9678万 | -1.19% | 8.72 | 1.9 |
| 04/11 | 1,055 | 1,092 | 1,046 | 1,092 | +4.9% | 80,000 | 57億6008万 | -0.55% | 8.82 | 1.92 |
| 04/10 | 1,058 | 1,065 | 1,041 | 1,041 | -1.42% | 37,000 | 54億9106万 | -5.28% | 8.41 | 1.83 |
| 04/09 | 1,063 | 1,063 | 1,035 | 1,056 | -0.19% | 44,600 | 55億7018万 | -4.17% | 8.53 | 1.86 |
| 04/08 | 1,045 | 1,075 | 1,025 | 1,058 | +3.57% | 55,800 | 55億8073万 | -4.34% | 8.55 | 1.86 |
| 04/05 | 1,030 | 1,040 | 1,020 | 1,022 | -0.29% | 52,200 | 53億8820万 | -7.81% | 8.25 | 1.8 |
| 04/04 | 1,029 | 1,041 | 1,010 | 1,025 | -1.63% | 43,200 | 54億403万 | -7.7% | 8.28 | 1.8 |
| 04/03 | 1,025 | 1,043 | 1,004 | 1,042 | +2.01% | 54,600 | 54億9370万 | -6.26% | 8.41 | 1.83 |
| 04/02 | 998 | 1,035 | 966 | 1,021 | -1.83% | 96,600 | 53億8557万 | -8.18% | 8.25 | 1.8 |
| 04/01 | 1,108 | 1,113 | 1,030 | 1,040 | -6.81% | 107,600 | 54億8579万 | -6.64% | 8.4 | 1.83 |
| 03/29 | 1,123 | 1,123 | 1,100 | 1,116 | -0.4% | 47,400 | 58億8667万 | +0.18% | 9.01 | 1.97 |
| 03/28 | 1,131 | 1,140 | 1,111 | 1,121 | -0.8% | 47,400 | 59億1041万 | +0.76% | 9.05 | 1.97 |
| 03/27 | 1,130 | 1,139 | 1,116 | 1,130 | +1.76% | 49,800 | 59億5788万 | +2.03% | 9.12 | 1.99 |
| 03/26 | 1,111 | 1,150 | 1,103 | 1,110 | +0.09% | 86,600 | 58億5502万 | +0.73% | 8.97 | 1.96 |
| 03/25 | 1,095 | 1,111 | 1,095 | 1,109 | +1.74% | 30,600 | 58億4975万 | +0.91% | 8.96 | 1.95 |
| 03/22 | 1,100 | 1,117 | 1,085 | 1,090 | -1.4% | 53,600 | 57億4953万 | -0.37% | 8.8 | 1.92 |
| 03/21 | 1,116 | 1,122 | 1,091 | 1,106 | -0.58% | 89,200 | 58億3129万 | +1.33% | 8.93 | 1.95 |
| 03/19 | 1,138 | 1,149 | 1,110 | 1,112 | -2.46% | 83,400 | 58億6557万 | +2.21% | 8.98 | 1.96 |
| 03/18 | 1,158 | 1,158 | 1,133 | 1,140 | +0.66% | 99,400 | 60億1327万 | +4.88% | 9.21 | 2.01 |
| 03/15 | 1,123 | 1,136 | 1,113 | 1,133 | +1.52% | 60,800 | 59億7371万 | +4.28% | 9.15 | 1.99 |
| 03/14 | 1,122 | 1,124 | 1,112 | 1,116 | -1.33% | 44,800 | 58億8403万 | +2.81% | 9.01 | 1.96 |
| 03/13 | 1,125 | 1,160 | 1,111 | 1,131 | -0.31% | 71,800 | 59億6316万 | +4.19% | 9.13 | 1.99 |
| 03/12 | 1,140 | 1,175 | 1,110 | 1,134 | -0.48% | 76,400 | 59億8162万 | +4.61% | 9.16 | 2 |
| 03/11 | 1,165 | 1,166 | 1,085 | 1,140 | -3.02% | 262,600 | 60億1063万 | +5.31% | 9.2 | 2.01 |
| 03/08 | 1,225 | 1,225 | 1,167 | 1,175 | -1.84% | 222,600 | 61億9789万 | +8.7% | 9.49 | 2.07 |
| 03/07 | 1,125 | 1,217 | 1,125 | 1,197 | +6.88% | 427,200 | 63億1393万 | +11.14% | 9.67 | 2.11 |
| 03/06 | 1,128 | 1,139 | 1,098 | 1,120 | +0.04% | 114,600 | 59億777万 | +4.48% | 9.05 | 1.97 |
| 03/05 | 1,181 | 1,190 | 1,111 | 1,120 | -3.2% | 224,800 | 59億513万 | +4.53% | 9.04 | 1.97 |
| 03/04 | 1,110 | 1,164 | 1,105 | 1,157 | +5.33% | 196,000 | 61億30万 | +7.98% | 9.34 | 2.04 |
| 03/01 | 1,065 | 1,113 | 1,065 | 1,098 | +1.9% | 141,200 | 57億9173万 | +2.52% | 8.87 | 1.93 |
| 02/28 | 1,043 | 1,099 | 1,042 | 1,078 | +2.04% | 120,600 | 56億8359万 | +0.23% | 8.7 | 1.9 |
| 02/27 | 1,051 | 1,065 | 1,046 | 1,056 | +0.52% | 50,600 | 55億7018万 | -1.77% | 8.53 | 1.86 |
| 02/26 | 1,038 | 1,070 | 1,033 | 1,051 | -1.64% | 77,000 | 55億4117万 | -2.55% | 8.49 | 1.85 |
| 02/25 | 1,078 | 1,095 | 1,051 | 1,068 | +1.09% | 153,400 | 56億3348万 | -0.93% | 8.63 | 1.88 |
| 02/22 | 1,073 | 1,074 | 1,030 | 1,057 | +0.81% | 132,600 | 55億7282万 | -1.72% | 8.53 | 1.86 |
| 02/21 | 1,011 | 1,050 | 1,010 | 1,048 | +4.28% | 144,800 | 55億2799万 | -2.24% | 8.47 | 1.85 |
| 02/20 | 1,007 | 1,013 | 990 | 1,005 | -0.4% | 99,400 | 53億117万 | -6.16% | 8.12 | 1.77 |
| 02/19 | 1,030 | 1,042 | 1,001 | 1,009 | -1.8% | 108,000 | 53億2227万 | -5.88% | 8.15 | 1.78 |
| 02/18 | 998 | 1,028 | 990 | 1,028 | +4.79% | 145,200 | 54億1985万 | -4.06% | 8.3 | 1.81 |
| 02/15 | 1,009 | 1,011 | 921 | 981 | -3.92% | 225,000 | 51億7194万 | -8.62% | 7.92 | 1.73 |
| 02/14 | 1,093 | 1,095 | 1,021 | 1,021 | -2.11% | 152,200 | 53億8293万 | -5.07% | 8.24 | 1.8 |
| 02/13 | 1,055 | 1,065 | 1,031 | 1,043 | -3.83% | 101,400 | 54億9897万 | -3.02% | 8.42 | 1.84 |
| 02/12 | 1,103 | 1,109 | 1,078 | 1,084 | -1.41% | 62,800 | 57億1788万 | +1.03% | 8.76 | 1.91 |
| 02/08 | 1,101 | 1,122 | 1,091 | 1,100 | -0.63% | 82,200 | 57億9964万 | +2.76% | 8.88 | 1.94 |
| 02/07 | 1,133 | 1,141 | 1,101 | 1,107 | -1.78% | 137,000 | 58億3656万 | +3.8% | 8.94 | 1.95 |
| 02/06 | 1,116 | 1,130 | 1,097 | 1,127 | +2.04% | 134,600 | 59億4206万 | +5.97% | 9.1 | 1.98 |
| 02/05 | 1,098 | 1,112 | 1,086 | 1,104 | +1.05% | 84,200 | 58億2337万 | +4.05% | 8.92 | 1.94 |
| 02/04 | 1,100 | 1,108 | 1,076 | 1,093 | -0.05% | 65,600 | 57億6271万 | +3.07% | 8.82 | 1.92 |
| 02/01 | 1,076 | 1,114 | 1,076 | 1,093 | +1.67% | 91,600 | 57億6535万 | +3.21% | 8.83 | 1.93 |
| 01/31 | 1,088 | 1,089 | 1,065 | 1,075 | -0.51% | 73,800 | 56億7041万 | +1.51% | 8.68 | 1.89 |
| 01/30 | 1,101 | 1,116 | 1,062 | 1,081 | -1.32% | 141,200 | 56億9942万 | +1.74% | 8.73 | 1.9 |
| 01/29 | 1,131 | 1,133 | 1,090 | 1,095 | -3.14% | 152,600 | 57億7590万 | +2.82% | 8.84 | 1.93 |
| 01/28 | 1,155 | 1,166 | 1,117 | 1,131 | -2.33% | 152,000 | 59億6316万 | +6.05% | 9.13 | 1.99 |
| 01/25 | 1,198 | 1,218 | 1,151 | 1,158 | -1.66% | 326,000 | 61億558万 | +8.58% | 9.35 | 2.04 |
| 01/24 | 1,098 | 1,220 | 1,081 | 1,177 | +7% | 608,400 | 62億843万 | +10.41% | 9.51 | 2.07 |
| 01/23 | 1,144 | 1,144 | 1,078 | 1,100 | -2.44% | 224,600 | 58億228万 | +2.9% | 8.89 | 1.94 |
| 01/22 | 1,225 | 1,235 | 1,110 | 1,128 | +8.41% | 1,183,400 | 59億4733万 | - | 9.11 | 1.99 |
| 01/21 | 1,001 | 1,045 | 996 | 1,040 | +4.52% | 185,400 | 54億8163万 | - | 8.39 | 1.83 |
| 01/18 | 998 | 1,010 | 992 | 995 | +0.05% | 80,200 | 52億4444万 | - | 8.03 | 1.75 |
| 01/17 | 1,013 | 1,013 | 985 | 995 | -1.78% | 88,800 | 52億4181万 | - | 8.03 | 1.75 |
| 01/16 | 1,025 | 1,029 | 1,003 | 1,013 | -0.69% | 74,400 | 53億3668万 | - | 8.17 | 1.78 |
| 01/15 | 1,013 | 1,025 | 1,001 | 1,020 | +1.65% | 131,600 | 53億7358万 | - | 8.23 | 1.79 |
| 01/11 | 1,054 | 1,095 | 971 | 1,003 | -4.97% | 356,800 | 52億8661万 | - | 8.1 | 1.77 |
| 01/10 | 1,067 | 1,075 | 1,043 | 1,056 | +0.29% | 233,800 | 55億6332万 | - | 8.52 | 1.86 |
| 01/09 | 1,013 | 1,066 | 1,010 | 1,053 | +5.3% | 392,000 | 55億4751万 | - | 8.5 | 1.85 |
| 01/08 | 1,038 | 1,048 | 998 | 1,000 | -1.48% | 266,800 | 52億6816万 | - | 8.07 | 1.76 |
| 01/07 | 970 | 1,040 | 953 | 1,015 | +2.47% | 334,400 | 53億4722万 | - | 8.19 | 1.79 |
| 01/04 | 1,010 | 1,010 | 984 | 990 | -1.98% | 193,000 | 52億1809万 | - | 7.99 | 1.74 |
| 2012 |
| 12/28 | 1,015 | 1,026 | 1,001 | 1,010 | -1.66% | 140,600 | - | - | - | - |
| 12/27 | 1,060 | 1,060 | 1,002 | 1,027 | -3.93% | 229,600 | 50億8652万 | - | 13.62 | 4.84 |
| 12/26 | 1,086 | 1,086 | 1,056 | 1,069 | -1.29% | 83,800 | - | - | - | - |
| 12/25 | 1,081 | 1,110 | 1,058 | 1,083 | +1.79% | 196,400 | - | - | - | - |
| 12/21 | 1,056 | 1,097 | 1,051 | 1,064 | -2.83% | 200,200 | - | - | - | - |
| 12/20 | 1,131 | 1,150 | 1,078 | 1,095 | -4.78% | 260,600 | - | - | - | - |
| 12/19 | 1,230 | 1,235 | 1,146 | 1,150 | -0.43% | 634,400 | - | - | - | - |
| 12/18 | 1,125 | 1,245 | 1,125 | 1,155 | +3.13% | 916,400 | - | - | - | - |
| 12/17 | 1,155 | 1,172 | 1,120 | 1,120 | -0.93% | 280,200 | - | - | - | - |
| 12/14 | 1,134 | 1,183 | 1,130 | 1,131 | -3.17% | 619,000 | - | - | - | - |
| 12/13 | 1,245 | 1,276 | 1,154 | 1,168 | -6.41% | 2,111,200 | - | - | - | - |
| 12/12 | 1,250 | 1,286 | 1,209 | 1,248 | 0% | 3,317,000 | - | - | - | - |
