株価チャート
2012/05/28～2013/03/29
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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2019 | 4/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→400 |
| 2013 |
| 03/29 | 187 | 187 | 175 | 181 | -3.6% | 584,000 | 85億1914万 | +12.19% | 30.37 | 5.75 |
| 03/28 | 188 | 191 | 174 | 187 | -0.07% | 868,800 | 88億3750万 | +18.59% | 31.51 | 5.96 |
| 03/27 | 204 | 216 | 183 | 188 | -16.67% | 872,800 | 88億4340万 | +20.97% | 31.53 | 5.97 |
| 03/26 | 231 | 231 | 194 | 225 | -2.96% | 1,152,000 | 106億1208万 | +47.06% | 37.83 | 7.16 |
| 03/25 | 226 | 249 | 224 | 232 | +3.63% | 940,800 | 109億3633万 | +57.74% | 38.99 | 7.38 |
| 03/22 | 237 | 238 | 219 | 224 | -3.24% | 892,800 | 105億5312万 | +57.57% | 37.62 | 7.12 |
| 03/21 | 234 | 247 | 227 | 231 | +5.26% | 1,488,000 | 109億686万 | +68.8% | 38.89 | 7.36 |
| 03/19 | 226 | 266 | 201 | 220 | -2.63% | 3,993,600 | 103億6151万 | +66.43% | 36.94 | 6.99 |
| 03/18 | 226 | 226 | 219 | 226 | +16.08% | 1,366,400 | 106億4155万 | +76.27% | 37.94 | 7.18 |
| 03/15 | 182 | 194 | 170 | 194 | +19.16% | 1,462,400 | 91億6765万 | +58.03% | 32.68 | 6.19 |
| 03/14 | 146 | 163 | 144 | 163 | +15.49% | 1,257,600 | 76億9375万 | +34.81% | 27.43 | 5.19 |
| 03/13 | 128 | 142 | 127 | 141 | +8.52% | 780,800 | 66億6202万 | +17.71% | 23.75 | 4.5 |
| 03/12 | 137 | 138 | 127 | 130 | -2.46% | 355,200 | 61億3879万 | +8.46% | 21.89 | 4.14 |
| 03/11 | 128 | 138 | 127 | 133 | +7.15% | 640,000 | 62億9355万 | +12.13% | 22.44 | 4.25 |
| 03/08 | 128 | 130 | 124 | 125 | -2.45% | 512,000 | 58億7349万 | +6.44% | 20.94 | 3.96 |
| 03/07 | 130 | 133 | 126 | 128 | +1.11% | 585,600 | 60億2088万 | +11.98% | 21.47 | 4.06 |
| 03/06 | 122 | 127 | 122 | 126 | +3.59% | 665,600 | 59億5455万 | +12.72% | 21.23 | 4.02 |
| 03/05 | 127 | 128 | 120 | 122 | -7.36% | 768,000 | 57億4821万 | +10.8% | 20.49 | 3.88 |
| 03/04 | 137 | 145 | 131 | 132 | +0.48% | 928,000 | 62億511万 | +21.82% | 22.12 | 4.19 |
| 03/01 | 125 | 133 | 123 | 131 | -3.9% | 1,424,000 | 61億7564万 | +24.7% | 22.02 | 4.17 |
| 02/28 | 122 | 136 | 119 | 136 | +19.13% | 1,014,400 | 64億2620万 | +32.28% | 22.91 | 4.34 |
| 02/27 | 111 | 122 | 111 | 114 | +3.1% | 646,400 | 53億9447万 | +14.38% | 19.23 | 3.64 |
| 02/26 | 111 | 113 | 109 | 111 | -3.92% | 310,400 | 52億3234万 | +13.2% | 18.65 | 3.53 |
| 02/25 | 106 | 120 | 106 | 115 | +8.04% | 502,400 | 54億4606万 | +20.28% | 19.42 | 3.67 |
| 02/22 | 108 | 109 | 103 | 107 | -4.07% | 342,400 | 50億4073万 | +13.7% | 17.97 | 3.4 |
| 02/21 | 111 | 117 | 111 | 111 | -6.68% | 553,600 | 52億5445万 | +21.09% | 18.73 | 3.55 |
| 02/20 | 131 | 139 | 119 | 119 | +1.87% | 2,396,800 | 56億3029万 | +32.64% | 20.07 | 3.8 |
| 02/19 | 100 | 117 | 100 | 117 | +22.95% | 467,200 | 55億2712万 | +33.17% | 19.71 | 3.73 |
| 02/18 | 95 | 95 | 89 | 95 | -1.61% | 473,600 | 44億9539万 | +10.83% | 16.03 | 3.03 |
| 02/15 | 104 | 106 | 92 | 97 | -4.91% | 214,400 | 45億6909万 | +13.97% | 16.29 | 3.08 |
| 02/14 | 101 | 104 | 99 | 102 | -2.98% | 192,000 | 48億491万 | +22.74% | 17.13 | 3.24 |
| 02/13 | 108 | 112 | 101 | 105 | -2.89% | 256,000 | 49億5230万 | +28.05% | 17.66 | 3.34 |
| 02/12 | 112 | 115 | 108 | 108 | -10.59% | 406,400 | 50億9969万 | +35.16% | 18.18 | 3.44 |
| 02/08 | 122 | 127 | 117 | 121 | -10% | 374,400 | 57億399万 | +55.05% | 20.34 | 3.85 |
| 02/07 | 159 | 168 | 128 | 134 | -7.92% | 1,644,800 | 63億3777万 | +76.81% | 22.6 | 4.28 |
| 02/06 | 146 | 146 | 146 | 146 | +17.63% | 80,000 | 68億8311万 | +99.91% | 24.54 | 4.64 |
| 02/05 | 113 | 124 | 113 | 124 | +21.41% | 252,800 | 58億5138万 | +79.8% | 20.86 | 3.95 |
| 02/04 | 102 | 102 | 93 | 102 | +18.05% | 377,600 | 48億1965万 | +52.52% | 17.18 | 3.25 |
| 02/01 | 87 | 87 | 87 | 87 | +22.03% | 64,000 | 40億8270万 | +33.17% | 14.56 | 2.75 |
| 01/31 | 71 | 71 | 71 | 71 | 0% | 6,400 | 33億4575万 | +10.84% | 11.93 | 2.26 |
| 01/30 | 71 | 71 | 71 | 71 | 0% | 3,200 | 33億4575万 | +12.6% | 11.93 | 2.26 |
| 01/29 | 71 | 71 | 71 | 71 | +2.25% | 3,200 | 33億4575万 | +12.6% | 11.93 | 2.26 |
| 01/28 | 69 | 69 | 69 | 69 | +0.91% | 35,200 | 32億7205万 | +10.12% | 11.67 | 2.21 |
| 01/25 | 69 | 69 | 69 | 69 | +0.46% | 3,200 | 32億4258万 | +9.13% | 11.56 | 2.19 |
| 01/24 | 68 | 68 | 68 | 68 | +4.29% | 6,400 | 32億2784万 | +10.38% | 11.51 | 2.18 |
| 01/23 | 65 | 66 | 65 | 66 | +1.45% | 6,400 | 30億9519万 | +5.85% | 11.03 | 2.09 |
| 01/22 | 64 | 65 | 64 | 65 | +1.47% | 28,800 | 30億5097万 | +4.33% | 10.88 | 2.06 |
| 01/21 | 63 | 64 | 63 | 64 | +2% | 19,200 | 30億675万 | +4.51% | 10.72 | 2.03 |
| 01/18 | 62 | 63 | 62 | 63 | +1.01% | 22,400 | 29億4780万 | +2.46% | 10.51 | 1.99 |
| 01/17 | 62 | 62 | 62 | 62 | 0% | 3,200 | 29億1832万 | +1.43% | 10.4 | 1.97 |
| 01/16 | 62 | 62 | 62 | 62 | -2.22% | 3,200 | 29億1832万 | +1.43% | 10.4 | 1.97 |
| 01/15 | 63 | 63 | 63 | 63 | +1.25% | 9,600 | 29億8464万 | +3.74% | 10.64 | 2.01 |
| 01/11 | 63 | 63 | 63 | 63 | 0% | 3,200 | 29億4780万 | +2.46% | 10.51 | 1.99 |
| 01/10 | 62 | 63 | 62 | 63 | +3.63% | 9,600 | 29億4780万 | +2.46% | 10.51 | 1.99 |
| 01/09 | 61 | 61 | 60 | 60 | -5.39% | 25,600 | 28億4462万 | -1.13% | 10.14 | 1.92 |
| 01/08 | 63 | 64 | 60 | 64 | +0.99% | 32,000 | 30億675万 | +4.51% | 10.72 | 2.03 |
| 01/07 | 63 | 63 | 63 | 63 | +1.66% | 6,400 | 29億7727万 | +3.48% | 10.61 | 2.01 |
| 2012 |
| 12/28 | 60 | 62 | 60 | 62 | 0% | 12,800 | - | +0.15% | - | - |
| 12/26 | 62 | 62 | 62 | 62 | +5.69% | 6,400 | - | +1.79% | - | - |
| 12/21 | 59 | 59 | 59 | 59 | -1.57% | 9,600 | - | -3.69% | - | - |
| 12/17 | 59 | 60 | 59 | 60 | +3.19% | 9,600 | - | -3.73% | - | - |
| 12/14 | 58 | 58 | 58 | 58 | -1.12% | 6,400 | - | -6.7% | - | - |
| 12/13 | 59 | 59 | 59 | 59 | -6.4% | 9,600 | - | -5.65% | - | - |
| 12/03 | 63 | 63 | 63 | 63 | +5.15% | 6,400 | - | +0.81% | - | - |
| 11/30 | 59 | 59 | 59 | 59 | -6.31% | 3,200 | - | -4.13% | - | - |
| 11/26 | 63 | 63 | 63 | 63 | -0.25% | 6,400 | - | +0.69% | - | - |
| 11/15 | 62 | 64 | 62 | 64 | +2.52% | 6,400 | - | +0.94% | - | - |
| 10/30 | 61 | 62 | 61 | 62 | +2.32% | 19,200 | - | -1.54% | - | - |
| 10/26 | 61 | 61 | 61 | 61 | 0% | 3,200 | - | -3.77% | - | - |
| 10/18 | 61 | 61 | 61 | 61 | +4.3% | 3,200 | - | -3.77% | - | - |
| 10/12 | 58 | 58 | 58 | 58 | +2.2% | 3,200 | - | -7.74% | - | - |
| 10/10 | 57 | 57 | 57 | 57 | +2.25% | 3,200 | - | -9.72% | - | - |
| 10/09 | 55 | 56 | 55 | 56 | -6.86% | 41,600 | - | -11.71% | - | - |
| 10/03 | 61 | 61 | 60 | 60 | -9% | 38,400 | - | -6.69% | - | - |
| 10/02 | 66 | 66 | 66 | 66 | +1.45% | 3,200 | - | +2.54% | - | - |
| 09/26 | 65 | 65 | 65 | 65 | +8.95% | 6,400 | - | +1.07% | - | - |
| 09/20 | 59 | 59 | 59 | 59 | 0% | 3,200 | - | -7.23% | - | - |
| 09/18 | 59 | 59 | 59 | 59 | 0% | 3,200 | - | -7.23% | - | - |
| 09/11 | 58 | 59 | 58 | 59 | -4.19% | 6,400 | - | -7.23% | - | - |
| 08/30 | 62 | 62 | 62 | 62 | -14.89% | 3,200 | - | -3.17% | - | - |
| 08/28 | 73 | 73 | 73 | 73 | 0% | 6,400 | - | +13.77% | - | - |
| 08/27 | 73 | 73 | 73 | 73 | +19.49% | 12,800 | - | +13.77% | - | - |
| 08/22 | 61 | 61 | 61 | 61 | -0.05% | 3,200 | - | -3.27% | - | - |
| 08/08 | 61 | 61 | 61 | 61 | -10.91% | 6,400 | - | -3.22% | - | - |
| 07/26 | 68 | 68 | 68 | 68 | +4.29% | 6,400 | - | +8.63% | - | - |
| 06/28 | 66 | 66 | 66 | 66 | +4.43% | 3,200 | - | +4.17% | - | - |
| 06/26 | 67 | 69 | 63 | 63 | -0.45% | 12,800 | - | +1.36% | - | - |
| 06/25 | 63 | 63 | 63 | 63 | 0% | 3,200 | - | +1.81% | - | - |
| 06/19 | 63 | 63 | 63 | 63 | +0.95% | 3,200 | - | +1.81% | - | - |
| 06/18 | 63 | 63 | 63 | 63 | +0.05% | 6,400 | - | +0.86% | - | - |
| 06/15 | 65 | 65 | 63 | 63 | -3.29% | 9,600 | - | +0.81% | - | - |
| 06/14 | 65 | 65 | 65 | 65 | +0.88% | 3,200 | - | +4.23% | - | - |
| 06/13 | 64 | 64 | 64 | 64 | +2.5% | 3,200 | - | +3.33% | - | - |
| 06/12 | 63 | 63 | 63 | 63 | -3.38% | 3,200 | - | +0.81% | - | - |
| 06/07 | 65 | 65 | 65 | 65 | +2.42% | 3,200 | - | +4.33% | - | - |
| 06/06 | 66 | 66 | 63 | 63 | +1.05% | 9,600 | - | +1.86% | - | - |
| 06/05 | 63 | 63 | 63 | 63 | 0% | 9,600 | - | +0.81% | - | - |
| 06/01 | 63 | 63 | 63 | 63 | +3.63% | 3,200 | - | +0.81% | - | - |
| 05/31 | 60 | 60 | 60 | 60 | -13.06% | 3,200 | - | -2.72% | - | - |
| 05/28 | 69 | 69 | 69 | 69 | +12.12% | 6,400 | - | +11.9% | - | - |
