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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2015 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 122 | 125 | 118 | 120 | -1.64% | 256,000 | 42億240万 | +14.29% | 4.32 | 0.49 |
| 03/28 | 120 | 123 | 116 | 122 | +0.83% | 531,000 | 42億7244万 | +17.31% | 4.39 | 0.5 |
| 03/27 | 117 | 123 | 116 | 121 | +4.31% | 789,000 | 42億3742万 | +17.48% | 4.36 | 0.5 |
| 03/26 | 114 | 117 | 113 | 116 | +3.57% | 523,000 | 40億6232万 | +13.73% | 4.18 | 0.48 |
| 03/25 | 116 | 117 | 112 | 112 | -0.88% | 545,000 | 39億2224万 | +10.89% | 4.03 | 0.46 |
| 03/22 | 111 | 119 | 110 | 113 | +2.73% | 2,031,000 | 39億5726万 | +13% | 4.07 | 0.46 |
| 03/21 | 105 | 112 | 102 | 110 | +7.84% | 1,271,000 | 38億5220万 | +10% | 3.96 | 0.45 |
| 03/19 | 101 | 103 | 100 | 102 | +3.03% | 148,000 | 35億7204万 | +3.03% | 3.67 | 0.42 |
| 03/18 | 99 | 100 | 99 | 99 | -1% | 165,000 | 34億6698万 | 0% | 3.56 | 0.41 |
| 03/15 | 101 | 101 | 99 | 100 | -1.96% | 255,000 | 35億200万 | +1.01% | 3.6 | 0.41 |
| 03/14 | 104 | 104 | 101 | 102 | 0% | 196,000 | 35億7204万 | +3.03% | 3.67 | 0.42 |
| 03/13 | 103 | 104 | 101 | 102 | -1.92% | 277,000 | 35億7204万 | +3.03% | 3.67 | 0.42 |
| 03/12 | 113 | 119 | 103 | 104 | +0.97% | 1,074,000 | 36億4208万 | +4% | 3.74 | 0.43 |
| 03/11 | 101 | 108 | 101 | 103 | +1.98% | 223,000 | 36億706万 | +3% | 3.71 | 0.42 |
| 03/08 | 102 | 103 | 101 | 101 | -0.98% | 80,000 | 35億3702万 | +1% | 3.64 | 0.41 |
| 03/07 | 104 | 104 | 101 | 102 | -1.92% | 86,000 | 35億7204万 | +2% | 3.67 | 0.42 |
| 03/06 | 103 | 104 | 102 | 104 | +0.97% | 116,000 | 36億4208万 | +4% | 3.74 | 0.43 |
| 03/05 | 99 | 103 | 99 | 103 | +4.04% | 294,000 | 36億706万 | +3% | 3.71 | 0.42 |
| 03/04 | 98 | 99 | 98 | 99 | 0% | 43,000 | 34億6698万 | -1% | 3.56 | 0.41 |
| 03/01 | 99 | 99 | 98 | 99 | 0% | 57,000 | 34億6698万 | -1% | 3.56 | 0.41 |
| 02/28 | 98 | 100 | 98 | 99 | +1.02% | 38,000 | 34億6698万 | -1% | 3.56 | 0.41 |
| 02/27 | 97 | 98 | 97 | 98 | +1.03% | 15,000 | 34億3196万 | -2% | 3.53 | 0.4 |
| 02/26 | 95 | 97 | 95 | 97 | -1.02% | 59,000 | 33億9694万 | -3.96% | 3.49 | 0.4 |
| 02/25 | 97 | 99 | 97 | 98 | +2.08% | 66,000 | 34億3196万 | -2.97% | 3.53 | 0.4 |
| 02/22 | 97 | 97 | 95 | 96 | -1.03% | 27,000 | 33億6192万 | -4.95% | 3.46 | 0.39 |
| 02/21 | 97 | 97 | 97 | 97 | 0% | 7,000 | 33億9694万 | -3% | 3.49 | 0.4 |
| 02/20 | 95 | 98 | 95 | 97 | +2.11% | 60,000 | 33億9694万 | -3% | 3.49 | 0.4 |
| 02/19 | 96 | 97 | 95 | 95 | -1.04% | 74,000 | 33億2690万 | -5% | 3.42 | 0.39 |
| 02/18 | 93 | 96 | 93 | 96 | +4.35% | 39,000 | 33億6192万 | -4% | 3.46 | 0.39 |
| 02/15 | 97 | 97 | 91 | 92 | -5.15% | 246,000 | 32億2184万 | -8.91% | 3.31 | 0.38 |
| 02/14 | 96 | 97 | 96 | 97 | +1.04% | 56,000 | 33億9694万 | -3.96% | 3.49 | 0.4 |
| 02/13 | 101 | 101 | 88 | 96 | -4% | 459,000 | 33億6192万 | -4.95% | 3.46 | 0.39 |
| 02/12 | 101 | 102 | 100 | 100 | -1.96% | 176,000 | 35億200万 | 0% | 3.6 | 0.41 |
| 02/08 | 103 | 104 | 100 | 102 | -1.92% | 361,000 | 35億7204万 | +2% | 3.67 | 0.42 |
| 02/07 | 105 | 105 | 103 | 104 | -0.95% | 112,000 | 36億4208万 | +5.05% | 3.74 | 0.43 |
| 02/06 | 105 | 106 | 104 | 105 | +0.96% | 150,000 | 36億7710万 | +6.06% | 3.78 | 0.43 |
| 02/05 | 105 | 105 | 103 | 104 | -1.89% | 159,000 | 36億4208万 | +6.12% | 3.74 | 0.43 |
| 02/04 | 105 | 107 | 104 | 106 | +0.95% | 148,000 | 37億1212万 | +8.16% | 3.82 | 0.43 |
| 02/01 | 103 | 105 | 103 | 105 | +1.94% | 79,000 | 36億7710万 | +8.25% | 3.78 | 0.43 |
| 01/31 | 103 | 103 | 102 | 103 | -0.96% | 70,000 | 36億706万 | +7.29% | 3.71 | 0.42 |
| 01/30 | 104 | 105 | 103 | 104 | 0% | 108,000 | 36億4208万 | +8.33% | 3.74 | 0.43 |
| 01/29 | 103 | 106 | 102 | 104 | +0.97% | 243,000 | 36億4208万 | +9.47% | 3.74 | 0.43 |
| 01/28 | 104 | 104 | 102 | 103 | 0% | 287,000 | 36億706万 | +9.57% | 3.71 | 0.42 |
| 01/25 | 105 | 105 | 102 | 103 | -0.96% | 144,000 | 36億706万 | +10.75% | 3.71 | 0.42 |
| 01/24 | 103 | 104 | 102 | 104 | -0.95% | 237,000 | 36億4208万 | +11.83% | 3.74 | 0.43 |
| 01/23 | 101 | 108 | 100 | 105 | +1.94% | 840,000 | 36億7710万 | +14.13% | 3.78 | 0.43 |
| 01/22 | 97 | 103 | 96 | 103 | +6.19% | 251,000 | 36億706万 | +13.19% | 3.71 | 0.42 |
| 01/21 | 97 | 97 | 95 | 97 | +1.04% | 76,000 | 33億9694万 | +6.59% | 3.49 | 0.4 |
| 01/18 | 96 | 97 | 95 | 96 | +2.13% | 124,000 | 33億6192万 | +6.67% | 3.46 | 0.39 |
| 01/17 | 94 | 96 | 93 | 94 | 0% | 102,000 | 32億9188万 | +4.44% | 3.38 | 0.39 |
| 01/16 | 98 | 98 | 94 | 94 | -4.08% | 183,000 | 32億9188万 | +5.62% | 3.38 | 0.39 |
| 01/15 | 97 | 99 | 97 | 98 | +1.03% | 167,000 | 34億3196万 | +10.11% | 3.53 | 0.4 |
| 01/11 | 100 | 100 | 97 | 97 | 0% | 174,000 | 33億9694万 | +8.99% | 3.49 | 0.4 |
| 01/10 | 98 | 99 | 97 | 97 | 0% | 125,000 | 33億9694万 | +10.23% | 3.49 | 0.4 |
| 01/09 | 93 | 97 | 93 | 97 | +5.43% | 239,000 | 33億9694万 | +10.23% | 3.49 | 0.4 |
| 01/08 | 92 | 93 | 92 | 92 | +1.1% | 89,000 | 32億2184万 | +5.75% | 3.31 | 0.38 |
| 01/07 | 92 | 93 | 91 | 91 | 0% | 153,000 | 31億8682万 | +4.6% | 3.28 | 0.37 |
| 01/04 | 93 | 93 | 91 | 91 | +1.11% | 114,000 | 31億8682万 | +4.6% | 3.28 | 0.37 |
| 2012 |
| 12/28 | 90 | 93 | 90 | 90 | -1.1% | 74,000 | - | +4.65% | - | - |
| 12/27 | 92 | 92 | 90 | 91 | +1.11% | 156,000 | - | +5.81% | - | - |
| 12/26 | 89 | 90 | 89 | 90 | +1.12% | 149,000 | - | +4.65% | - | - |
| 12/25 | 86 | 89 | 86 | 89 | +3.49% | 164,000 | - | +3.49% | - | - |
| 12/21 | 87 | 87 | 86 | 86 | -1.15% | 143,000 | - | 0% | - | - |
| 12/20 | 86 | 88 | 86 | 87 | 0% | 63,000 | - | +1.16% | - | - |
| 12/19 | 85 | 87 | 85 | 87 | +1.16% | 186,000 | - | +2.35% | - | - |
| 12/18 | 85 | 86 | 84 | 86 | +1.18% | 70,000 | - | +1.18% | - | - |
| 12/17 | 85 | 86 | 84 | 85 | 0% | 92,000 | - | 0% | - | - |
| 12/14 | 86 | 86 | 85 | 85 | -2.3% | 180,000 | - | 0% | - | - |
| 12/13 | 86 | 87 | 86 | 87 | +1.16% | 54,000 | - | +2.35% | - | - |
| 12/12 | 86 | 87 | 85 | 86 | +1.18% | 66,000 | - | +1.18% | - | - |
| 12/11 | 87 | 87 | 85 | 85 | -1.16% | 17,000 | - | 0% | - | - |
| 12/10 | 88 | 89 | 86 | 86 | -2.27% | 74,000 | - | +1.18% | - | - |
| 12/07 | 87 | 88 | 86 | 88 | +2.33% | 58,000 | - | +3.53% | - | - |
| 12/06 | 86 | 86 | 85 | 86 | 0% | 29,000 | - | +2.38% | - | - |
| 12/05 | 86 | 86 | 85 | 86 | 0% | 14,000 | - | +2.38% | - | - |
| 12/04 | 86 | 87 | 86 | 86 | 0% | 23,000 | - | +2.38% | - | - |
| 12/03 | 85 | 87 | 85 | 86 | +1.18% | 69,000 | - | +2.38% | - | - |
| 11/30 | 84 | 85 | 84 | 85 | 0% | 40,000 | - | +1.19% | - | - |
| 11/29 | 84 | 85 | 84 | 85 | +2.41% | 35,000 | - | +1.19% | - | - |
| 11/28 | 85 | 85 | 83 | 83 | -2.35% | 68,000 | - | -1.19% | - | - |
| 11/27 | 86 | 86 | 85 | 85 | -1.16% | 65,000 | - | +1.19% | - | - |
| 11/26 | 85 | 88 | 84 | 86 | +1.18% | 106,000 | - | +2.38% | - | - |
| 11/22 | 85 | 86 | 84 | 85 | 0% | 50,000 | - | +1.19% | - | - |
| 11/21 | 85 | 87 | 85 | 85 | -1.16% | 55,000 | - | +2.41% | - | - |
| 11/20 | 85 | 86 | 84 | 86 | +1.18% | 63,000 | - | +3.61% | - | - |
| 11/19 | 83 | 85 | 83 | 85 | +1.19% | 54,000 | - | +2.41% | - | - |
| 11/16 | 83 | 84 | 82 | 84 | +1.2% | 125,000 | - | +1.2% | - | - |
| 11/15 | 80 | 83 | 80 | 83 | +2.47% | 48,000 | - | +1.22% | - | - |
| 11/14 | 80 | 81 | 80 | 81 | +2.53% | 34,000 | - | -1.22% | - | - |
| 11/13 | 81 | 81 | 78 | 79 | -2.47% | 74,000 | - | -3.66% | - | - |
| 11/12 | 84 | 84 | 77 | 81 | -3.57% | 136,000 | - | -1.22% | - | - |
| 11/09 | 85 | 85 | 84 | 84 | -1.18% | 79,000 | - | +2.44% | - | - |
| 11/08 | 84 | 86 | 84 | 85 | 0% | 38,000 | - | +3.66% | - | - |
| 11/07 | 84 | 85 | 84 | 85 | -1.16% | 15,000 | - | +3.66% | - | - |
| 11/06 | 84 | 86 | 84 | 86 | +1.18% | 27,000 | - | +6.17% | - | - |
| 11/05 | 84 | 85 | 84 | 85 | +1.19% | 37,000 | - | +4.94% | - | - |
| 11/02 | 85 | 85 | 83 | 84 | -1.18% | 33,000 | - | +3.7% | - | - |
| 11/01 | 85 | 85 | 84 | 85 | +1.19% | 57,000 | - | +4.94% | - | - |
| 10/31 | 84 | 85 | 84 | 84 | 0% | 34,000 | - | +3.7% | - | - |
| 10/30 | 84 | 84 | 83 | 84 | +1.2% | 26,000 | - | +5% | - | - |
