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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 2,445 | 2,448 | 2,260 | 2,360 | +6.31% | 67,600 | 60億7133万 | +34.47% | 81.47 | 1.9 |
| 03/28 | 2,250 | 2,318 | 2,191 | 2,220 | -4.72% | 48,400 | 57億1117万 | +30.59% | 76.63 | 1.79 |
| 03/27 | 2,320 | 2,489 | 2,196 | 2,330 | +1.35% | 55,400 | 59億9415万 | +41.13% | 80.43 | 1.87 |
| 03/26 | 2,351 | 2,398 | 2,251 | 2,299 | -8.08% | 73,700 | 59億1440万 | +43.96% | 79.36 | 1.85 |
| 03/25 | 2,265 | 2,780 | 2,245 | 2,501 | +8.03% | 184,300 | 64億3407万 | +62.3% | 86.33 | 2.01 |
| 03/22 | 2,574 | 2,680 | 2,250 | 2,315 | -15.01% | 162,000 | 59億5556万 | +56.84% | 79.91 | 1.86 |
| 03/21 | 2,850 | 2,990 | 2,701 | 2,724 | -10.1% | 121,700 | 70億776万 | +91.43% | 94.03 | 2.19 |
| 03/19 | 3,150 | 3,200 | 2,835 | 3,030 | +11.4% | 268,200 | 77億9497万 | +124.28% | 104.6 | 2.44 |
| 03/18 | 2,520 | 2,720 | 2,455 | 2,720 | +22.52% | 74,800 | 69億9747万 | +113.84% | 93.89 | 2.19 |
| 03/15 | 2,400 | 2,813 | 2,220 | 2,220 | -4.06% | 308,600 | 57億1117万 | +84.08% | 76.63 | 1.79 |
| 03/14 | 2,314 | 2,314 | 2,150 | 2,314 | +20.9% | 177,400 | 59億5299万 | +99.14% | 79.88 | 1.86 |
| 03/13 | 1,700 | 1,914 | 1,700 | 1,914 | +26.42% | 87,900 | 49億2395万 | +71.51% | 66.07 | 1.54 |
| 03/12 | 1,680 | 1,850 | 1,500 | 1,514 | -0.39% | 168,100 | 38億9491万 | +39.54% | 52.26 | 1.22 |
| 03/11 | 1,520 | 1,520 | 1,410 | 1,520 | +24.59% | 104,600 | 39億1035万 | +41.79% | 52.47 | 1.22 |
| 03/08 | 1,215 | 1,248 | 1,100 | 1,220 | +0.41% | 49,200 | 31億3857万 | +15.09% | 42.11 | 0.98 |
| 03/07 | 1,221 | 1,284 | 1,150 | 1,215 | -0.41% | 34,900 | 31億2570万 | +14.51% | 41.94 | 0.98 |
| 03/06 | 1,221 | 1,270 | 1,165 | 1,220 | -3.94% | 45,700 | 31億3857万 | +15.09% | 42.11 | 0.98 |
| 03/05 | 1,035 | 1,320 | 1,035 | 1,270 | +24.51% | 201,700 | 32億6720万 | +20.27% | 43.84 | 1.02 |
| 03/04 | 1,018 | 1,025 | 971 | 1,020 | +2.51% | 8,100 | 26億2405万 | -2.95% | 35.21 | 0.82 |
| 03/01 | 988 | 995 | 965 | 995 | +0.51% | 9,000 | 25億5973万 | -5.87% | 34.35 | 0.8 |
| 02/28 | 1,027 | 1,027 | 990 | 990 | +0.41% | 4,800 | 25億4687万 | -7.04% | 34.17 | 0.8 |
| 02/27 | 1,002 | 1,050 | 980 | 986 | -2.95% | 11,100 | 25億3658万 | -7.94% | 34.04 | 0.79 |
| 02/26 | 940 | 1,045 | 940 | 1,016 | +3.15% | 10,800 | 26億1376万 | -5.84% | 35.07 | 0.82 |
| 02/25 | 1,025 | 1,039 | 980 | 985 | +0.51% | 11,500 | 25億3401万 | -8.8% | 34 | 0.79 |
| 02/22 | 976 | 980 | 921 | 980 | +0.41% | 12,900 | 25億2114万 | -9.01% | 33.83 | 0.79 |
| 02/21 | 990 | 1,013 | 976 | 976 | -1.41% | 4,000 | 25億1085万 | -9.12% | 33.69 | 0.79 |
| 02/20 | 1,020 | 1,050 | 985 | 990 | -1% | 20,000 | 25億4687万 | -7.56% | 34.17 | 0.8 |
| 02/19 | 910 | 1,015 | 910 | 1,000 | +10.86% | 22,300 | 25億7260万 | -6.37% | 34.52 | 0.8 |
| 02/18 | 904 | 922 | 899 | 902 | +3.2% | 6,100 | 23億2048万 | -14.99% | 31.14 | 0.73 |
| 02/15 | 967 | 970 | 830 | 874 | -10.82% | 25,000 | 22億4845万 | -17.31% | 30.17 | 0.7 |
| 02/14 | 945 | 980 | 935 | 980 | +5.38% | 4,200 | 25億2114万 | -7.02% | 33.83 | 0.79 |
| 02/13 | 1,039 | 1,039 | 914 | 930 | -11.43% | 17,900 | 23億9251万 | -11.26% | 32.1 | 0.75 |
| 02/12 | 1,065 | 1,090 | 1,050 | 1,050 | -1.41% | 9,300 | 27億123万 | +0.67% | 36.25 | 0.84 |
| 02/08 | 1,100 | 1,175 | 1,060 | 1,065 | -4.66% | 22,500 | 27億3981万 | +3% | 36.76 | 0.86 |
| 02/07 | 1,172 | 1,269 | 1,111 | 1,117 | -4.69% | 31,400 | 28億7359万 | +9.3% | 38.56 | 0.9 |
| 02/06 | 1,150 | 1,180 | 1,130 | 1,172 | +3.72% | 10,000 | 30億1508万 | +16.15% | 40.46 | 0.94 |
| 02/05 | 1,125 | 1,170 | 1,101 | 1,130 | -5.83% | 16,600 | 29億703万 | +13.68% | 39.01 | 0.91 |
| 02/04 | 1,220 | 1,239 | 1,080 | 1,200 | -1.07% | 20,300 | 30億8712万 | +22.32% | 41.42 | 0.97 |
| 02/01 | 1,305 | 1,305 | 1,205 | 1,213 | -3.65% | 28,500 | 31億2056万 | +25.83% | 41.87 | 0.98 |
| 01/31 | 1,180 | 1,290 | 1,159 | 1,259 | +7.61% | 39,200 | 32億3890万 | +33.09% | 43.46 | 1.01 |
| 01/30 | 1,126 | 1,180 | 1,115 | 1,170 | +3.54% | 14,000 | 30億994万 | +26.08% | 40.39 | 0.94 |
| 01/29 | 1,122 | 1,196 | 1,121 | 1,130 | -0.62% | 17,800 | 29億703万 | +23.9% | 39.01 | 0.91 |
| 01/28 | 1,233 | 1,233 | 1,128 | 1,137 | -4.45% | 26,800 | 29億2504万 | +26.61% | 39.25 | 0.91 |
| 01/25 | 1,290 | 1,290 | 1,150 | 1,190 | +1.28% | 28,200 | 30億6139万 | +34.46% | 41.08 | 0.96 |
| 01/24 | 1,130 | 1,314 | 1,080 | 1,175 | +1.29% | 51,900 | 30億2280万 | +35.68% | 40.56 | 0.95 |
| 01/23 | 1,177 | 1,230 | 1,105 | 1,160 | -1.44% | 38,200 | 29億8421万 | +36.95% | 40.04 | 0.93 |
| 01/22 | 1,140 | 1,347 | 1,050 | 1,177 | +12.1% | 159,600 | 30億2795万 | +41.98% | 40.63 | 0.95 |
| 01/21 | 930 | 1,050 | 930 | 1,050 | +16.67% | 30,000 | 26億8548万 | +29.47% | 36.03 | 0.84 |
| 01/18 | 910 | 912 | 881 | 900 | -1.1% | 8,100 | 23億184万 | +12.78% | 30.89 | 0.72 |
| 01/17 | 880 | 910 | 852 | 910 | +1.68% | 13,100 | 23億2741万 | +15.04% | 31.23 | 0.73 |
| 01/16 | 921 | 922 | 860 | 895 | -1.65% | 14,500 | 22億8905万 | +14.16% | 30.72 | 0.72 |
| 01/15 | 825 | 917 | 825 | 910 | +11.25% | 27,600 | 23億2741万 | +17.12% | 31.23 | 0.73 |
| 01/11 | 820 | 820 | 807 | 818 | +0.37% | 4,000 | 20億9211万 | +6.23% | 28.07 | 0.65 |
| 01/10 | 801 | 815 | 800 | 815 | +0.87% | 4,200 | 20億8444万 | +6.4% | 27.97 | 0.65 |
| 01/09 | 814 | 820 | 806 | 808 | -0.74% | 2,400 | 20億6654万 | +6.04% | 27.73 | 0.65 |
| 01/08 | 813 | 830 | 813 | 814 | +0.25% | 5,700 | 20億8188万 | +7.25% | 27.94 | 0.65 |
| 01/07 | 826 | 826 | 800 | 812 | -1.58% | 5,900 | 20億7677万 | +7.55% | 27.87 | 0.65 |
| 01/04 | 775 | 840 | 775 | 825 | +7.14% | 10,700 | 21億1002万 | +9.85% | 28.31 | 0.66 |
| 2012 |
| 12/28 | 802 | 804 | 765 | 770 | -2.41% | 5,800 | - | +3.08% | - | - |
| 12/27 | 800 | 800 | 763 | 789 | -1.38% | 5,600 | - | +6.05% | - | - |
| 12/26 | 810 | 818 | 780 | 800 | -0.12% | 6,700 | - | +7.82% | - | - |
| 12/25 | 770 | 814 | 770 | 801 | +4.98% | 20,500 | - | +8.68% | - | - |
| 12/21 | 780 | 795 | 761 | 763 | -0.52% | 3,300 | - | +4.23% | - | - |
| 12/20 | 814 | 814 | 767 | 767 | -4.72% | 6,500 | - | +5.36% | - | - |
| 12/19 | 797 | 825 | 797 | 805 | +1.9% | 9,400 | - | +11.19% | - | - |
| 12/18 | 795 | 795 | 751 | 790 | +1.28% | 6,400 | - | +9.87% | - | - |
| 12/17 | 807 | 865 | 770 | 780 | -1.52% | 22,400 | - | +9.4% | - | - |
| 12/14 | 723 | 795 | 723 | 792 | +10% | 18,200 | - | +11.24% | - | - |
| 12/13 | 710 | 725 | 710 | 720 | +1.41% | 3,900 | - | +1.41% | - | - |
| 12/12 | 715 | 730 | 702 | 710 | +0.14% | 4,100 | - | -0.42% | - | - |
| 12/11 | 710 | 716 | 700 | 709 | -0.84% | 4,400 | - | -1.39% | - | - |
| 12/10 | 738 | 740 | 700 | 715 | -3.25% | 4,000 | - | -1.11% | - | - |
| 12/07 | 738 | 740 | 735 | 739 | +1.23% | 1,900 | - | +1.79% | - | - |
| 12/06 | 730 | 735 | 723 | 730 | 0% | 2,300 | - | 0% | - | - |
| 12/05 | 724 | 730 | 720 | 730 | +0.97% | 1,400 | - | -0.82% | - | - |
| 12/04 | 735 | 740 | 715 | 723 | -0.96% | 5,900 | - | -1.77% | - | - |
| 12/03 | 720 | 730 | 710 | 730 | +1.39% | 2,000 | - | -0.68% | - | - |
| 11/30 | 708 | 730 | 708 | 720 | 0% | 900 | - | -1.91% | - | - |
| 11/29 | 716 | 730 | 710 | 720 | +0.7% | 2,900 | - | -1.91% | - | - |
| 11/28 | 730 | 730 | 710 | 715 | -0.69% | 900 | - | -2.32% | - | - |
| 11/27 | 701 | 728 | 701 | 720 | 0% | 2,300 | - | -1.23% | - | - |
| 11/26 | 721 | 721 | 710 | 720 | +0.7% | 4,300 | - | -0.83% | - | - |
| 11/22 | 715 | 750 | 700 | 715 | +2% | 5,400 | - | -1.11% | - | - |
| 11/21 | 708 | 718 | 700 | 701 | -3.71% | 3,400 | - | -2.64% | - | - |
| 11/20 | 693 | 752 | 680 | 728 | +7.06% | 15,600 | - | +1.53% | - | - |
| 11/19 | 671 | 680 | 666 | 680 | +1.34% | 3,500 | - | -4.49% | - | - |
| 11/16 | 680 | 688 | 670 | 671 | -1.32% | 3,100 | - | -5.36% | - | - |
| 11/15 | 650 | 685 | 626 | 680 | +3.98% | 4,200 | - | -3.68% | - | - |
| 11/14 | 662 | 664 | 645 | 654 | -2.68% | 7,100 | - | -7.1% | - | - |
| 11/13 | 665 | 694 | 665 | 672 | +1.51% | 7,900 | - | -4.27% | - | - |
| 11/12 | 718 | 718 | 662 | 662 | -9.69% | 11,400 | - | -5.43% | - | - |
| 11/09 | 730 | 733 | 693 | 733 | -1.21% | 14,200 | - | +5.01% | - | - |
| 11/08 | 799 | 799 | 734 | 742 | -8.05% | 13,200 | - | +7.07% | - | - |
| 11/07 | 860 | 862 | 787 | 807 | -6.6% | 22,400 | - | +17.47% | - | - |
| 11/06 | 805 | 866 | 791 | 864 | +7.33% | 27,000 | - | +27.43% | - | - |
| 11/05 | 775 | 825 | 761 | 805 | +2.81% | 18,300 | - | +20.51% | - | - |
| 11/02 | 841 | 841 | 760 | 783 | -8.53% | 45,300 | - | +18.64% | - | - |
| 11/01 | 859 | 920 | 815 | 856 | -2.28% | 50,200 | - | +31.09% | - | - |
| 10/31 | 726 | 876 | 726 | 876 | +20.66% | 33,500 | - | +36.02% | - | - |
| 10/30 | 710 | 730 | 710 | 726 | +3.71% | 11,300 | - | +14.69% | - | - |
