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 | 1,661 | 1,677 | 1,562 | 1,606 | -2.07% | 469,300 | 140億4061万 | +33.5% | - | 6.55 |
| 03/28 | 1,510 | 1,668 | 1,430 | 1,640 | +8.68% | 722,500 | 143億3786万 | +40.17% | - | 6.69 |
| 03/27 | 1,442 | 1,590 | 1,430 | 1,509 | +6.27% | 485,300 | 131億9258万 | +32.95% | - | 6.15 |
| 03/26 | 1,482 | 1,501 | 1,371 | 1,420 | -6.7% | 500,700 | 124億1449万 | +28.39% | - | 5.79 |
| 03/25 | 1,464 | 1,579 | 1,451 | 1,522 | +4.25% | 436,800 | 133億623万 | +41.45% | - | 6.21 |
| 03/22 | 1,660 | 1,660 | 1,442 | 1,460 | -13.81% | 698,200 | 127億6419万 | +40.25% | - | 5.95 |
| 03/21 | 1,620 | 1,778 | 1,585 | 1,694 | +6.74% | 896,400 | 147億7828万 | +67.72% | - | 6.89 |
| 03/19 | 1,662 | 1,730 | 1,516 | 1,587 | -8.9% | 1,140,800 | 138億4482万 | +63.61% | - | 6.46 |
| 03/18 | 1,528 | 1,885 | 1,455 | 1,742 | +13.12% | 3,048,000 | 151億9703万 | +86.31% | - | 7.09 |
| 03/15 | 1,346 | 1,577 | 1,280 | 1,540 | +19.75% | 2,059,100 | 134億3480万 | +71.88% | - | 6.27 |
| 03/14 | 1,300 | 1,355 | 1,218 | 1,286 | +1.42% | 621,200 | 112億1893万 | +48.67% | - | 5.23 |
| 03/13 | 1,283 | 1,395 | 1,218 | 1,268 | -5.44% | 1,034,600 | 110億6190万 | +50.06% | - | 5.16 |
| 03/12 | 1,174 | 1,375 | 1,106 | 1,341 | +23.94% | 2,712,600 | 116億9874万 | +62.74% | - | 5.46 |
| 03/11 | 977 | 1,082 | 970 | 1,082 | +16.09% | 927,200 | 94億3925万 | +34.91% | - | 4.4 |
| 03/08 | 924 | 972 | 906 | 932 | +4.84% | 478,800 | 81億3067万 | +17.97% | - | 3.79 |
| 03/07 | 920 | 979 | 882 | 889 | -2.09% | 491,300 | 77億5554万 | +13.1% | - | 3.62 |
| 03/06 | 847 | 908 | 839 | 908 | +8.74% | 316,400 | 79億2130万 | +15.67% | - | 3.69 |
| 03/05 | 880 | 881 | 817 | 835 | -4.68% | 257,000 | 72億8445万 | +6.91% | - | 3.4 |
| 03/04 | 918 | 920 | 873 | 876 | -1.57% | 253,700 | 76億4213万 | +11.88% | - | 3.56 |
| 03/01 | 860 | 910 | 841 | 890 | +4.71% | 499,000 | 77億6427万 | +13.96% | - | 3.62 |
| 02/28 | 834 | 855 | 802 | 850 | +3.16% | 189,300 | 74億1531万 | +9.68% | - | 3.46 |
| 02/27 | 850 | 868 | 820 | 824 | -1.2% | 207,300 | 71億8849万 | +7.29% | - | 3.35 |
| 02/26 | 770 | 852 | 765 | 834 | +6.38% | 374,600 | 72億7573万 | +9.45% | - | 3.39 |
| 02/25 | 780 | 801 | 765 | 784 | +2.75% | 160,000 | 68億3953万 | +3.84% | - | 3.19 |
| 02/22 | 766 | 782 | 753 | 763 | -2.3% | 100,700 | 66億5633万 | +1.87% | - | 3.1 |
| 02/21 | 753 | 819 | 743 | 781 | +1.96% | 214,200 | 68億1336万 | +4.97% | - | 3.18 |
| 02/20 | 780 | 810 | 748 | 766 | -0.52% | 297,600 | 66億8250万 | +3.93% | - | 3.12 |
| 02/19 | 667 | 770 | 667 | 770 | +13.74% | 373,000 | 67億1740万 | +5.19% | - | 3.13 |
| 02/18 | 643 | 688 | 631 | 677 | +5.29% | 107,400 | 59億608万 | -6.88% | - | 2.75 |
| 02/15 | 680 | 680 | 621 | 643 | -6.54% | 172,600 | 56億946万 | -11.31% | - | 2.62 |
| 02/14 | 686 | 714 | 680 | 688 | +0.29% | 107,300 | 60億204万 | -5.1% | - | 2.8 |
| 02/13 | 716 | 720 | 672 | 686 | -5.77% | 159,100 | 59億8459万 | -4.99% | - | 2.79 |
| 02/12 | 755 | 757 | 714 | 728 | -2.8% | 109,600 | 63億5099万 | +0.97% | - | 2.96 |
| 02/08 | 776 | 786 | 734 | 749 | -2.85% | 123,600 | 65億3420万 | +4.61% | - | 3.05 |
| 02/07 | 779 | 792 | 760 | 771 | -1.28% | 95,000 | 67億2612万 | +8.59% | - | 3.14 |
| 02/06 | 771 | 787 | 761 | 781 | +4.13% | 104,500 | 68億1336万 | +10.94% | - | 3.18 |
| 02/05 | 788 | 792 | 729 | 750 | -5.78% | 183,100 | 65億4292万 | +7.6% | - | 3.05 |
| 02/04 | 800 | 806 | 771 | 796 | +1.14% | 153,500 | 69億4422万 | +15.2% | - | 3.24 |
| 02/01 | 815 | 821 | 787 | 787 | -5.18% | 258,500 | 68億6570万 | +15.06% | - | 3.2 |
| 01/31 | 845 | 850 | 790 | 830 | -2.24% | 246,100 | 72億4083万 | +22.42% | - | 3.38 |
| 01/30 | 843 | 860 | 787 | 849 | +4.43% | 468,200 | 74億659万 | +26.91% | - | 3.45 |
| 01/29 | 909 | 945 | 783 | 813 | -9.77% | 752,000 | 70億9253万 | +23.18% | - | 3.31 |
| 01/28 | 864 | 945 | 841 | 901 | +10.82% | 1,284,100 | 78億6023万 | +37.77% | - | 3.67 |
| 01/25 | 750 | 852 | 735 | 813 | +10.61% | 1,408,900 | 70億9253万 | +26.05% | - | 3.31 |
| 01/24 | 682 | 740 | 670 | 735 | +8.57% | 440,500 | 64億1206万 | +15.02% | - | 2.99 |
| 01/23 | 700 | 720 | 671 | 677 | -1.17% | 355,200 | 59億608万 | +6.61% | - | 2.75 |
| 01/22 | 660 | 718 | 660 | 685 | +5.06% | 535,100 | 59億7587万 | +8.9% | - | 2.79 |
| 01/21 | 634 | 667 | 634 | 652 | +2.03% | 241,400 | 56億8798万 | +4.82% | - | 2.65 |
| 01/18 | 622 | 655 | 616 | 639 | +2.57% | 174,100 | 55億7457万 | +3.4% | - | 2.6 |
| 01/17 | 625 | 630 | 612 | 623 | 0% | 70,900 | 54億3498万 | +1.47% | - | 2.54 |
| 01/16 | 635 | 639 | 618 | 623 | -1.58% | 80,000 | 54億3498万 | +2.13% | - | 2.54 |
| 01/15 | 643 | 644 | 631 | 633 | -0.94% | 168,700 | 55億2222万 | +4.28% | - | 2.58 |
| 01/11 | 632 | 673 | 626 | 639 | +1.43% | 274,500 | 55億7457万 | +5.79% | - | 2.6 |
| 01/10 | 628 | 636 | 622 | 630 | -1.1% | 77,000 | 54億9605万 | +5.18% | - | 2.56 |
| 01/09 | 634 | 640 | 625 | 637 | +0.63% | 63,100 | 55億5712万 | +7.24% | - | 2.59 |
| 01/08 | 654 | 654 | 627 | 633 | -2.62% | 111,300 | 55億2222万 | +7.47% | - | 2.58 |
| 01/07 | 610 | 651 | 603 | 650 | +6.91% | 238,400 | 56億7053万 | +11.11% | - | 2.65 |
| 01/04 | 606 | 623 | 601 | 608 | +0.66% | 113,300 | 53億413万 | +5.01% | - | 2.47 |
| 2012 |
| 12/28 | 608 | 612 | 601 | 604 | -0.66% | 51,100 | - | +4.86% | - | - |
| 12/27 | 611 | 615 | 601 | 608 | 0% | 65,000 | - | +6.29% | - | - |
| 12/26 | 604 | 615 | 604 | 608 | -0.49% | 49,600 | - | +7.04% | - | - |
| 12/25 | 611 | 621 | 607 | 611 | -1.45% | 105,600 | - | +8.33% | - | - |
| 12/21 | 672 | 685 | 617 | 620 | -0.32% | 308,300 | - | +10.71% | - | - |
| 12/20 | 608 | 634 | 605 | 622 | +1.3% | 98,100 | - | +12.27% | - | - |
| 12/19 | 620 | 643 | 604 | 614 | -1.6% | 215,500 | - | +12.04% | - | - |
| 12/18 | 642 | 665 | 611 | 624 | -4.29% | 306,000 | - | +15.13% | - | - |
| 12/17 | 698 | 708 | 641 | 652 | -5.23% | 256,500 | - | +21.64% | - | - |
| 12/14 | 663 | 755 | 663 | 688 | +3.77% | 1,060,000 | - | +29.32% | - | - |
| 12/13 | 727 | 727 | 663 | 663 | +5.74% | 1,462,000 | - | +25.81% | - | - |
| 12/12 | 627 | 627 | 627 | 627 | +18.98% | 38,000 | - | +20.11% | - | - |
| 12/11 | 518 | 530 | 518 | 527 | +0.96% | 14,300 | - | +1.54% | - | - |
| 12/10 | 537 | 540 | 519 | 522 | -2.43% | 35,500 | - | +0.19% | - | - |
| 12/07 | 540 | 545 | 535 | 535 | -0.56% | 20,800 | - | +2.49% | - | - |
| 12/06 | 539 | 543 | 529 | 538 | +0.75% | 29,000 | - | +2.67% | - | - |
| 12/05 | 550 | 550 | 534 | 534 | -2.55% | 25,700 | - | +1.52% | - | - |
| 12/04 | 549 | 559 | 536 | 548 | 0% | 72,400 | - | +3.98% | - | - |
| 12/03 | 523 | 558 | 520 | 548 | +4.78% | 117,000 | - | +3.79% | - | - |
| 11/30 | 513 | 523 | 513 | 523 | +1.16% | 23,100 | - | -1.13% | - | - |
| 11/29 | 514 | 532 | 509 | 517 | +0.78% | 66,400 | - | -2.64% | - | - |
| 11/28 | 510 | 517 | 508 | 513 | +0.39% | 23,200 | - | -4.29% | - | - |
| 11/27 | 515 | 518 | 508 | 511 | -0.97% | 29,200 | - | -5.37% | - | - |
| 11/26 | 528 | 528 | 516 | 516 | -0.77% | 38,400 | - | -5.67% | - | - |
| 11/22 | 538 | 538 | 517 | 520 | -0.57% | 46,700 | - | -5.8% | - | - |
| 11/21 | 505 | 538 | 505 | 523 | +3.36% | 76,100 | - | -5.25% | - | - |
| 11/20 | 500 | 511 | 500 | 506 | +0.6% | 44,600 | - | -8.33% | - | - |
| 11/19 | 493 | 508 | 493 | 503 | -1.57% | 52,200 | - | -9.04% | - | - |
| 11/16 | 484 | 518 | 481 | 511 | +8.03% | 88,100 | - | -7.59% | - | - |
| 11/15 | 469 | 478 | 469 | 473 | +1.18% | 55,100 | - | -14.47% | - | - |
| 11/14 | 475 | 476 | 462 | 468 | +1.3% | 47,600 | - | -15.77% | - | - |
| 11/13 | 476 | 479 | 456 | 462 | -1.81% | 105,500 | - | -17.29% | - | - |
| 11/12 | 452 | 485 | 452 | 470 | -14.86% | 330,700 | - | -16.37% | - | - |
| 11/09 | 549 | 560 | 545 | 552 | -0.54% | 57,600 | - | -2.65% | - | - |
| 11/08 | 545 | 585 | 542 | 555 | +0.91% | 157,300 | - | -2.12% | - | - |
| 11/07 | 554 | 556 | 545 | 550 | +0.18% | 63,300 | - | -3.17% | - | - |
| 11/06 | 571 | 572 | 542 | 549 | -3.35% | 97,800 | - | -3% | - | - |
| 11/05 | 569 | 580 | 566 | 568 | +0.18% | 75,200 | - | +0.35% | - | - |
| 11/02 | 581 | 582 | 563 | 567 | -0.35% | 71,400 | - | +0.35% | - | - |
| 11/01 | 586 | 586 | 562 | 569 | -2.74% | 71,300 | - | +1.07% | - | - |
| 10/31 | 575 | 593 | 572 | 585 | +2.63% | 90,900 | - | +4.28% | - | - |
| 10/30 | 567 | 600 | 565 | 570 | +0.88% | 209,000 | - | +2.33% | - | - |
