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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 89 | 90 | 85 | 88 | -5.09% | 50,000 | 5億7212万 | +9.63% | - | - |
| 03/28 | 96 | 98 | 87 | 92 | -7.04% | 218,500 | 6億278万 | +15.5% | - | - |
| 03/27 | 86 | 99 | 86 | 99 | +17.77% | 209,600 | 6億4845万 | +25.82% | - | - |
| 03/26 | 81 | 84 | 80 | 84 | +1.81% | 27,900 | 5億5060万 | +6.84% | - | - |
| 03/25 | 80 | 85 | 80 | 83 | +3.63% | 22,100 | 5億4081万 | +6.28% | - | - |
| 03/22 | 83 | 84 | 78 | 80 | 0% | 39,000 | 5億2189万 | +3.9% | - | - |
| 03/21 | 78 | 81 | 78 | 80 | +1.27% | 9,000 | 5億2189万 | +5.26% | - | - |
| 03/19 | 78 | 79 | 78 | 79 | +1.41% | 6,300 | 5億1537万 | +3.95% | - | - |
| 03/18 | 76 | 78 | 75 | 78 | -1.39% | 9,300 | 5億819万 | +2.5% | - | - |
| 03/15 | 83 | 83 | 79 | 79 | +3.81% | 10,200 | 5億1537万 | +3.95% | - | - |
| 03/14 | 75 | 78 | 75 | 76 | +1.47% | 3,200 | 4億9645万 | +1.47% | - | - |
| 03/13 | 77 | 77 | 74 | 75 | -1.7% | 29,200 | 4億8927万 | 0% | - | - |
| 03/12 | 80 | 83 | 75 | 76 | -4.63% | 32,900 | 4億9775万 | +0.39% | - | - |
| 03/11 | 83 | 83 | 77 | 80 | -4.53% | 21,800 | 5億2189万 | +5.26% | - | - |
| 03/08 | 81 | 85 | 80 | 84 | +3.84% | 39,200 | 5億4668万 | +10.26% | - | - |
| 03/07 | 77 | 81 | 76 | 81 | +4.94% | 26,900 | 5億2646万 | +6.18% | - | - |
| 03/06 | 78 | 79 | 76 | 77 | -0.26% | 10,900 | 5億167万 | +1.18% | - | - |
| 03/05 | 78 | 80 | 77 | 77 | -2.41% | 14,800 | 5億297万 | +1.45% | - | - |
| 03/04 | 80 | 80 | 76 | 79 | -2.11% | 22,100 | 5億1537万 | +2.6% | - | - |
| 03/01 | 75 | 82 | 73 | 81 | +8.03% | 41,800 | 5億2646万 | +4.81% | - | - |
| 02/28 | 73 | 75 | 71 | 75 | +3.46% | 14,800 | 4億8732万 | -4.23% | - | - |
| 02/27 | 73 | 75 | 72 | 72 | -3.86% | 19,000 | 4億7101万 | -7.44% | - | - |
| 02/26 | 75 | 76 | 74 | 75 | -0.92% | 19,100 | 4億8992万 | -3.72% | - | - |
| 02/25 | 77 | 78 | 75 | 76 | +1.07% | 20,900 | 4億9449万 | -4.05% | - | - |
| 02/22 | 81 | 84 | 75 | 75 | -5.66% | 58,100 | 4億8927万 | -5.06% | - | - |
| 02/21 | 79 | 84 | 75 | 80 | -3.99% | 68,200 | 5億1863万 | +0.63% | - | - |
| 02/20 | 91 | 91 | 80 | 83 | +4.68% | 148,800 | 5億4016万 | +6.15% | - | - |
| 02/19 | 72 | 79 | 67 | 79 | +14.47% | 251,200 | 5億1602万 | +1.41% | - | - |
| 02/18 | 66 | 69 | 62 | 69 | +16.92% | 57,000 | 4億5078万 | -11.41% | - | - |
| 02/15 | 64 | 65 | 59 | 59 | -10.99% | 49,300 | 3億8555万 | -24.23% | - | - |
| 02/14 | 68 | 68 | 66 | 66 | -2.21% | 16,800 | 4億3317万 | -15.95% | - | - |
| 02/13 | 75 | 75 | 65 | 68 | -7.74% | 51,600 | 4億4295万 | -14.05% | - | - |
| 02/12 | 79 | 79 | 74 | 74 | -3.16% | 16,300 | 4億8014万 | -6.84% | - | - |
| 02/08 | 74 | 77 | 73 | 76 | +2.29% | 19,000 | 4億9580万 | -3.8% | - | - |
| 02/07 | 78 | 78 | 73 | 74 | -3.51% | 28,600 | 4億8471万 | -5.95% | - | - |
| 02/06 | 77 | 78 | 77 | 77 | -1.28% | 33,900 | 5億232万 | -2.53% | - | - |
| 02/05 | 80 | 80 | 75 | 78 | -2.5% | 16,500 | 5億884万 | -1.27% | - | - |
| 02/04 | 81 | 82 | 78 | 80 | -1.23% | 46,200 | 5億2189万 | +1.27% | - | - |
| 02/01 | 84 | 84 | 80 | 81 | -3.57% | 86,300 | 5億2841万 | +2.53% | - | - |
| 01/31 | 85 | 86 | 79 | 84 | 0% | 74,800 | 5億4799万 | +6.33% | - | - |
| 01/30 | 83 | 88 | 83 | 84 | +1.82% | 59,800 | 5億4799万 | +6.33% | - | - |
| 01/29 | 95 | 95 | 82 | 83 | -12.05% | 108,200 | 5億3820万 | +4.43% | - | - |
| 01/28 | 92 | 97 | 91 | 94 | +3.53% | 86,800 | 6億1192万 | +20.26% | - | - |
| 01/25 | 90 | 94 | 89 | 91 | -0.44% | 64,200 | 5億9104万 | +16.15% | - | - |
| 01/24 | 83 | 95 | 83 | 91 | +10.98% | 164,000 | 5億9365万 | +16.67% | - | - |
| 01/23 | 82 | 84 | 79 | 82 | -1.32% | 81,400 | 5億3494万 | +3.8% | - | - |
| 01/22 | 90 | 95 | 82 | 83 | -3.26% | 203,300 | 5億4211万 | +3.87% | - | - |
| 01/21 | 76 | 87 | 75 | 86 | +17.67% | 192,400 | 5億6038万 | +7.38% | - | - |
| 01/18 | 78 | 78 | 73 | 73 | -4.2% | 77,200 | 4億7623万 | -8.75% | - | - |
| 01/17 | 74 | 77 | 72 | 76 | +5.83% | 93,400 | 4億9710万 | -4.75% | - | - |
| 01/16 | 73 | 74 | 72 | 72 | -3.87% | 20,300 | 4億6970万 | -10% | - | - |
| 01/15 | 74 | 75 | 70 | 75 | +2.18% | 37,300 | 4億8862万 | -7.53% | - | - |
| 01/11 | 73 | 75 | 73 | 73 | -1.61% | 14,900 | 4億7818万 | -9.51% | - | - |
| 01/10 | 74 | 75 | 74 | 75 | -0.67% | 7,800 | 4億8601万 | -8.02% | - | - |
| 01/09 | 77 | 77 | 71 | 75 | +0.67% | 17,300 | 4億8927万 | -7.41% | - | - |
| 01/08 | 76 | 77 | 73 | 75 | -2.87% | 56,200 | 4億8601万 | -6.88% | - | - |
| 01/07 | 72 | 77 | 71 | 77 | +4.92% | 65,300 | 5億36万 | -4.13% | - | - |
| 01/04 | 70 | 74 | 68 | 73 | +5.18% | 54,800 | 4億7688万 | -8.63% | - | - |
| 2012 |
| 12/28 | 76 | 76 | 69 | 70 | -2.52% | 28,000 | - | -13.13% | - | - |
| 12/27 | 72 | 73 | 68 | 71 | +3.18% | 41,600 | - | -10.88% | - | - |
| 12/26 | 72 | 75 | 66 | 69 | -8.23% | 142,100 | - | -12.53% | - | - |
| 12/25 | 82 | 83 | 72 | 75 | -8.17% | 90,700 | - | -4.68% | - | - |
| 12/21 | 84 | 84 | 80 | 82 | +0.86% | 39,700 | - | +5.13% | - | - |
| 12/20 | 80 | 85 | 78 | 81 | +0.25% | 104,100 | - | +5.58% | - | - |
| 12/19 | 80 | 82 | 76 | 81 | -0.49% | 78,300 | - | +6.71% | - | - |
| 12/18 | 82 | 85 | 79 | 82 | +0.49% | 142,400 | - | +8.67% | - | - |
| 12/17 | 88 | 88 | 81 | 81 | -7.74% | 203,700 | - | +9.59% | - | - |
| 12/14 | 93 | 93 | 82 | 88 | -8.05% | 515,800 | - | +20.41% | - | - |
| 12/13 | 113 | 115 | 92 | 96 | -13.09% | 335,200 | - | +32.78% | - | - |
| 12/12 | 108 | 135 | 106 | 110 | +4.96% | 979,500 | - | +57.14% | - | - |
| 12/11 | 93 | 105 | 90 | 105 | +16.7% | 203,400 | - | +54.12% | - | - |
| 12/10 | 84 | 90 | 83 | 90 | +6.4% | 50,700 | - | +36.06% | - | - |
| 12/07 | 74 | 90 | 74 | 84 | +11.79% | 167,700 | - | +29.85% | - | - |
| 12/06 | 77 | 77 | 75 | 76 | -1.95% | 14,700 | - | +17.97% | - | - |
| 12/05 | 79 | 79 | 77 | 77 | -2.28% | 8,400 | - | +22.22% | - | - |
| 12/04 | 80 | 81 | 72 | 79 | -0.13% | 54,700 | - | +25.08% | - | - |
| 12/03 | 72 | 84 | 71 | 79 | +8.08% | 40,800 | - | +27.26% | - | - |
| 11/30 | 75 | 76 | 70 | 73 | 0% | 22,700 | - | +19.67% | - | - |
| 11/29 | 66 | 73 | 64 | 73 | +11.28% | 70,200 | - | +19.67% | - | - |
| 11/28 | 66 | 66 | 65 | 66 | -2.81% | 15,300 | - | +9.33% | - | - |
| 11/27 | 64 | 68 | 64 | 68 | +4.33% | 28,300 | - | +12.5% | - | - |
| 11/26 | 70 | 70 | 63 | 65 | -9.13% | 59,300 | - | +9.66% | - | - |
| 11/22 | 86 | 86 | 66 | 71 | -0.84% | 358,700 | - | +20.68% | - | - |
| 11/21 | 62 | 72 | 62 | 72 | +16.18% | 66,900 | - | +21.69% | - | - |
| 11/20 | 59 | 62 | 57 | 62 | +5.28% | 36,900 | - | +6.55% | - | - |
| 11/19 | 57 | 59 | 55 | 59 | +6.92% | 10,000 | - | +1.21% | - | - |
| 11/16 | 55 | 57 | 55 | 55 | 0% | 3,900 | - | -5.34% | - | - |
| 11/15 | 54 | 56 | 54 | 55 | -1.96% | 900 | - | -6.95% | - | - |
| 11/14 | 54 | 58 | 54 | 56 | +4.09% | 19,300 | - | -5.08% | - | - |
| 11/13 | 51 | 54 | 50 | 54 | -7.08% | 24,700 | - | -8.81% | - | - |
| 11/12 | 57 | 58 | 57 | 58 | +1.76% | 4,900 | - | -1.86% | - | - |
| 11/09 | 56 | 57 | 55 | 57 | +1.61% | 17,500 | - | -3.56% | - | - |
| 11/08 | 58 | 58 | 55 | 56 | -3.11% | 34,900 | - | -5.08% | - | - |
| 11/07 | 58 | 58 | 56 | 58 | +1.4% | 17,700 | - | -2.03% | - | - |
| 11/06 | 58 | 58 | 57 | 57 | -3.39% | 19,600 | - | -3.39% | - | - |
| 11/05 | 60 | 60 | 58 | 59 | +0.34% | 8,000 | - | 0% | - | - |
| 11/02 | 60 | 60 | 59 | 59 | -1.84% | 2,300 | - | +1.38% | - | - |
| 11/01 | 58 | 60 | 58 | 60 | +1.18% | 6,100 | - | +3.28% | - | - |
| 10/31 | 59 | 60 | 59 | 59 | -1.82% | 700 | - | +2.07% | - | - |
| 10/30 | 60 | 61 | 60 | 60 | -0.99% | 3,700 | - | +5.79% | - | - |
