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 |
---|
2015 | 8/1, 株式分割 1→5 |
2013 | 10/1, 株式分割 1→100 |
2013 |
03/29 | 26 | 27 | 26 | 27 | -0.74% | 53,500 | 6億4383万 | -4.57% | 404.42 | 9.97 |
03/28 | 26 | 27 | 26 | 27 | +5.07% | 25,000 | 6億4865万 | -3.86% | 407.44 | 10.04 |
03/27 | 25 | 27 | 25 | 26 | -1.99% | 91,500 | 6億1732万 | -8.5% | 387.77 | 9.56 |
03/26 | 27 | 27 | 26 | 26 | -0.76% | 200,500 | 6億2985万 | -6.64% | 395.64 | 9.75 |
03/25 | 23 | 27 | 23 | 26 | -12.2% | 998,500 | 6億3467万 | -5.93% | 398.67 | 9.83 |
03/22 | 33 | 33 | 30 | 30 | -6.83% | 151,500 | 7億2286万 | +7.14% | 454.06 | 11.19 |
03/21 | 31 | 35 | 31 | 32 | +9.3% | 477,000 | 7億7587万 | +19.26% | 487.36 | 12.01 |
03/19 | 29 | 35 | 28 | 29 | +3.01% | 650,500 | 7億985万 | +9.11% | 445.89 | 10.99 |
03/18 | 28 | 30 | 28 | 29 | +0.14% | 226,000 | 6億8913万 | +5.93% | 432.87 | 10.67 |
03/15 | 29 | 29 | 28 | 29 | +1.06% | 37,000 | 6億8816万 | +5.78% | 432.27 | 10.65 |
03/14 | 28 | 29 | 28 | 28 | -1.53% | 82,500 | 6億8093万 | +4.67% | 427.73 | 10.54 |
03/13 | 27 | 29 | 27 | 29 | +3.99% | 51,500 | 6億9154万 | +6.3% | 434.38 | 10.71 |
03/12 | 27 | 28 | 27 | 28 | -0.72% | 41,500 | 6億6503万 | +2.22% | 417.74 | 10.29 |
03/11 | 28 | 28 | 27 | 28 | -0.79% | 52,000 | 6億6985万 | +2.96% | 420.76 | 10.37 |
03/08 | 28 | 29 | 28 | 28 | +0.07% | 50,500 | 6億7515万 | +3.78% | 424.09 | 10.45 |
03/07 | 28 | 29 | 28 | 28 | -0.28% | 159,000 | 6億7467万 | +3.7% | 423.79 | 10.44 |
03/06 | 30 | 30 | 28 | 28 | -3.04% | 100,000 | 6億7660万 | +4% | 425 | 10.47 |
03/05 | 28 | 32 | 28 | 29 | +5.39% | 169,000 | 6億9780万 | +7.26% | 438.32 | 10.8 |
03/04 | 27 | 28 | 27 | 27 | +0.96% | 145,500 | 6億6214万 | +1.78% | 415.92 | 10.25 |
03/01 | 27 | 28 | 27 | 27 | -2.3% | 137,000 | 6億5587万 | +0.81% | 411.98 | 10.15 |
02/28 | 29 | 29 | 28 | 28 | -2.93% | 151,500 | 6億7130万 | +3.19% | 421.67 | 10.39 |
02/27 | 28 | 29 | 27 | 29 | +5.44% | 58,500 | 6億9154万 | +6.3% | 434.38 | 10.71 |
02/26 | 28 | 28 | 27 | 27 | -2.72% | 83,500 | 6億5587万 | +0.81% | 411.98 | 10.15 |
02/25 | 28 | 29 | 27 | 28 | +7.2% | 210,500 | 6億7419万 | +3.63% | 423.49 | 10.44 |
02/22 | 26 | 27 | 25 | 26 | -0.23% | 51,500 | 6億2889万 | +0.38% | 395.03 | 9.74 |
02/21 | 26 | 27 | 26 | 26 | +2.43% | 55,500 | 6億3033万 | +0.62% | 395.94 | 9.76 |
02/20 | 25 | 28 | 25 | 26 | +4.67% | 112,500 | 6億1539万 | -5.41% | 386.56 | 9.53 |
02/19 | 24 | 25 | 24 | 24 | +1.67% | 31,500 | 5億8793万 | -9.63% | 369.3 | 9.1 |
02/18 | 23 | 24 | 23 | 24 | +3.45% | 55,500 | 5億7829万 | -11.11% | 363.25 | 8.95 |
02/15 | 25 | 25 | 22 | 23 | -7.27% | 238,000 | 5億5901万 | -14.07% | 351.14 | 8.65 |
02/14 | 24 | 26 | 24 | 25 | -4.5% | 89,500 | 6億286万 | -7.33% | 378.69 | 9.33 |
02/13 | 28 | 28 | 26 | 26 | -5.07% | 156,500 | 6億3130万 | -2.96% | 396.55 | 9.77 |
02/12 | 28 | 29 | 27 | 28 | +1.02% | 221,000 | 6億6503万 | +6.15% | 417.74 | 10.29 |
02/08 | 29 | 31 | 27 | 27 | -16.71% | 731,500 | 6億5828万 | +5.08% | 413.5 | 10.19 |
02/07 | 28 | 34 | 27 | 33 | +17.82% | 771,000 | 7億9033万 | +26.15% | 496.44 | 12.23 |
02/06 | 27 | 28 | 27 | 28 | +2.35% | 173,500 | 6億7081万 | +7.08% | 421.37 | 10.38 |
02/05 | 28 | 28 | 26 | 27 | -2.44% | 224,500 | 6億5539万 | +4.62% | 411.68 | 10.15 |
02/04 | 28 | 28 | 27 | 28 | +1.16% | 129,500 | 6億7178万 | +11.52% | 421.97 | 10.4 |
02/01 | 28 | 28 | 27 | 28 | -1.5% | 62,000 | 6億6407万 | +10.24% | 417.13 | 10.28 |
01/31 | 27 | 28 | 26 | 28 | +2.64% | 141,000 | 6億7419万 | +11.92% | 423.49 | 10.44 |
01/30 | 29 | 29 | 27 | 27 | -6% | 173,000 | 6億5684万 | +9.04% | 412.59 | 10.17 |
01/29 | 26 | 29 | 26 | 29 | +12.93% | 211,500 | 6億9876万 | +16% | 438.93 | 10.82 |
01/28 | 26 | 27 | 25 | 26 | 0% | 110,000 | 6億1877万 | +2.72% | 388.68 | 9.58 |
01/25 | 26 | 26 | 25 | 26 | +2.23% | 27,000 | 6億1877万 | +2.72% | 388.68 | 9.58 |
01/24 | 26 | 26 | 25 | 25 | -2.18% | 66,000 | 6億527万 | +0.48% | 380.2 | 9.37 |
01/23 | 26 | 26 | 25 | 26 | +0.47% | 83,000 | 6億1877万 | +2.72% | 388.68 | 9.58 |
01/22 | 26 | 26 | 24 | 26 | -0.16% | 84,500 | 6億1588万 | +6.5% | 386.86 | 9.53 |
01/21 | 26 | 26 | 25 | 26 | +0.79% | 45,000 | 6億1684万 | +6.67% | 387.47 | 9.55 |
01/18 | 26 | 26 | 24 | 25 | -1.63% | 143,500 | 6億1202万 | +5.83% | 384.44 | 9.47 |
01/17 | 28 | 28 | 25 | 26 | -8.63% | 383,000 | 6億2214万 | +7.58% | 390.8 | 9.63 |
01/16 | 26 | 31 | 25 | 28 | +13.49% | 815,000 | 6億8093万 | +17.75% | 427.73 | 10.54 |
01/15 | 24 | 26 | 24 | 25 | +3.92% | 164,000 | 5億9997万 | +3.75% | 376.87 | 9.29 |
01/11 | 24 | 25 | 24 | 24 | -2.92% | 51,000 | 5億7732万 | -0.17% | 362.64 | 8.94 |
01/10 | 24 | 25 | 24 | 25 | +2.75% | 56,500 | 5億9467万 | +2.83% | 373.54 | 9.21 |
01/09 | 25 | 25 | 24 | 24 | -0.66% | 34,500 | 5億7877万 | +0.08% | 363.55 | 8.96 |
01/08 | 25 | 25 | 24 | 24 | -0.08% | 90,000 | 5億8262万 | +0.75% | 365.97 | 9.02 |
01/07 | 24 | 25 | 24 | 24 | +2.89% | 112,000 | 5億8311万 | +0.83% | 366.28 | 9.03 |
01/04 | 24 | 24 | 23 | 24 | +0.51% | 40,500 | 5億6672万 | -2% | 355.98 | 8.77 |
2012 |
12/28 | 23 | 24 | 23 | 23 | +0.6% | 29,000 | - | -2.5% | - | - |
12/27 | 23 | 24 | 23 | 23 | -0.34% | 61,500 | - | -3.08% | - | - |
12/26 | 24 | 24 | 23 | 23 | -1.93% | 27,000 | - | -2.75% | - | - |
12/25 | 25 | 25 | 23 | 24 | -2.94% | 55,000 | - | +3.48% | - | - |
12/21 | 24 | 25 | 24 | 25 | -0.16% | 37,000 | - | +6.61% | - | - |
12/20 | 26 | 26 | 25 | 25 | -3.69% | 153,000 | - | +6.78% | - | - |
12/19 | 26 | 27 | 25 | 26 | -2.82% | 315,500 | - | +10.87% | - | - |
12/18 | 26 | 27 | 24 | 26 | +6.06% | 264,500 | - | +14.09% | - | - |
12/17 | 25 | 25 | 24 | 25 | +3.08% | 75,500 | - | +7.57% | - | - |
12/14 | 23 | 25 | 23 | 24 | +3.54% | 94,000 | - | +4.35% | - | - |
12/13 | 23 | 25 | 23 | 23 | +1.76% | 67,500 | - | +0.78% | - | - |
12/12 | 22 | 23 | 22 | 23 | +2.15% | 27,500 | - | -0.96% | - | - |
12/11 | 22 | 23 | 22 | 22 | -1.24% | 7,000 | - | -3.04% | - | - |
12/10 | 22 | 23 | 22 | 23 | -0.44% | 56,000 | - | -1.83% | - | - |
12/07 | 22 | 23 | 22 | 23 | -0.7% | 35,500 | - | -1.39% | - | - |
12/06 | 23 | 23 | 22 | 23 | -0.7% | 53,000 | - | -0.7% | - | - |
12/05 | 23 | 23 | 23 | 23 | +0.52% | 50,000 | - | 0% | - | - |
12/04 | 23 | 24 | 22 | 23 | +0.97% | 48,500 | - | -0.52% | - | - |
12/03 | 25 | 25 | 23 | 23 | -5.58% | 113,000 | - | -5.58% | - | - |
11/30 | 26 | 26 | 23 | 24 | -4.91% | 259,000 | - | 0% | - | - |
11/29 | 22 | 28 | 22 | 25 | +11.68% | 826,000 | - | +5.17% | - | - |
11/28 | 23 | 23 | 23 | 23 | -1.31% | 35,000 | - | -5.83% | - | - |
11/27 | 24 | 24 | 23 | 23 | -0.87% | 25,500 | - | -4.58% | - | - |
11/26 | 22 | 23 | 22 | 23 | +2.58% | 26,000 | - | -3.75% | - | - |
11/22 | 24 | 24 | 22 | 23 | -4.58% | 96,500 | - | -6.17% | - | - |
11/21 | 22 | 24 | 22 | 24 | +5.36% | 109,000 | - | -1.67% | - | - |
11/20 | 23 | 23 | 21 | 22 | 0% | 81,500 | - | -6.67% | - | - |
11/19 | 22 | 22 | 21 | 22 | +0.27% | 79,000 | - | -6.67% | - | - |
11/16 | 21 | 22 | 20 | 22 | +6.69% | 143,000 | - | -6.92% | - | - |
11/15 | 20 | 21 | 20 | 21 | -0.29% | 81,500 | - | -12.75% | - | - |
11/14 | 21 | 21 | 20 | 21 | -1.69% | 156,000 | - | -12.5% | - | - |
11/13 | 21 | 22 | 20 | 21 | +1.52% | 97,500 | - | -14.56% | - | - |
11/12 | 23 | 23 | 21 | 21 | -6.9% | 371,500 | - | -15.84% | - | - |
11/09 | 24 | 25 | 23 | 23 | -17.58% | 547,500 | - | -9.6% | - | - |
11/08 | 28 | 28 | 26 | 27 | -4.39% | 302,000 | - | +9.68% | - | - |
11/07 | 25 | 30 | 25 | 29 | +18.41% | 947,000 | - | +10.31% | - | - |
11/06 | 25 | 25 | 24 | 24 | +0.08% | 46,000 | - | -6.85% | - | - |
11/05 | 24 | 25 | 24 | 24 | -1.63% | 92,500 | - | -10.37% | - | - |
11/02 | 24 | 25 | 24 | 25 | +0.16% | 85,500 | - | -8.89% | - | - |
11/01 | 25 | 25 | 25 | 25 | -0.73% | 26,000 | - | -9.04% | - | - |
10/31 | 25 | 25 | 24 | 25 | -2.52% | 119,000 | - | -8.37% | - | - |
10/30 | 25 | 26 | 25 | 25 | +3.09% | 115,500 | - | -6% | - | - |