株価チャート
2012/09/25～2013/03/26
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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/26 | 108 | 108 | 108 | 108 | 0% | 8,000 | 14億6200万 | +2.38% | 12.6 | 0.63 |
| 03/25 | 107 | 108 | 107 | 108 | +0.47% | 8,000 | 14億6200万 | +3.37% | 12.6 | 0.63 |
| 03/22 | 107 | 107 | 107 | 107 | 0% | 16,000 | 14億5520万 | +2.88% | 12.54 | 0.63 |
| 03/21 | 106 | 107 | 106 | 107 | +0.94% | 14,000 | 14億5520万 | +2.88% | 12.54 | 0.63 |
| 03/19 | 106 | 106 | 106 | 106 | +0.47% | 4,000 | 14億4160万 | +1.92% | 12.43 | 0.62 |
| 03/18 | 105 | 106 | 105 | 106 | -0.47% | 4,000 | 14億3480万 | +1.44% | 12.37 | 0.62 |
| 03/15 | 106 | 106 | 106 | 106 | 0% | 2,000 | 14億4160万 | +0.95% | 12.43 | 0.62 |
| 03/14 | 106 | 106 | 106 | 106 | -0.93% | 2,000 | 14億4160万 | +0.95% | 12.43 | 0.62 |
| 03/13 | 105 | 107 | 105 | 107 | +2.39% | 4,000 | 14億5520万 | +1.9% | 12.54 | 0.63 |
| 03/12 | 105 | 105 | 105 | 105 | 0% | 20,000 | 14億2120万 | -0.48% | 12.25 | 0.61 |
| 03/11 | 104 | 105 | 104 | 105 | +1.95% | 20,000 | 14億2120万 | -0.48% | 12.25 | 0.61 |
| 03/08 | 103 | 103 | 103 | 103 | 0% | 12,000 | 13億9400万 | -2.38% | 12.02 | 0.6 |
| 03/07 | 103 | 103 | 103 | 103 | 0% | 16,000 | 13億9400万 | -2.38% | 12.02 | 0.6 |
| 03/06 | 103 | 103 | 103 | 103 | +0.99% | 12,000 | 13億9400万 | -3.3% | 12.02 | 0.6 |
| 03/05 | 102 | 102 | 102 | 102 | +1.5% | 6,000 | 13億8040万 | -4.25% | 11.9 | 0.59 |
| 03/01 | 100 | 100 | 100 | 100 | 0% | 6,000 | 13億6000万 | -5.66% | 11.72 | 0.58 |
| 02/28 | 101 | 101 | 100 | 100 | -0.99% | 22,000 | 13億6000万 | -5.66% | 11.72 | 0.58 |
| 02/27 | 104 | 104 | 101 | 101 | -3.35% | 24,000 | 13億7360万 | -4.72% | 11.84 | 0.59 |
| 02/26 | 105 | 105 | 103 | 105 | -0.48% | 12,000 | 14億2120万 | -1.42% | 12.25 | 0.61 |
| 02/25 | 105 | 105 | 105 | 105 | 0% | 28,000 | 14億2800万 | -0.94% | 12.31 | 0.61 |
| 02/22 | 103 | 105 | 103 | 105 | 0% | 16,000 | 14億2800万 | 0% | 12.31 | 0.61 |
| 02/21 | 105 | 105 | 105 | 105 | 0% | 8,000 | 14億2800万 | 0% | 12.31 | 0.61 |
| 02/20 | 105 | 105 | 105 | 105 | 0% | 2,000 | 14億2800万 | 0% | 12.31 | 0.61 |
| 02/19 | 105 | 105 | 105 | 105 | 0% | 6,000 | 14億2800万 | +0.96% | 12.31 | 0.61 |
| 02/18 | 104 | 105 | 104 | 105 | +1.45% | 18,000 | 14億2800万 | +0.96% | 12.31 | 0.61 |
| 02/15 | 105 | 105 | 104 | 104 | -2.36% | 16,000 | 14億760万 | -0.48% | 12.13 | 0.61 |
| 02/13 | 108 | 108 | 105 | 106 | -1.4% | 34,000 | 14億4160万 | +2.91% | 12.43 | 0.62 |
| 02/12 | 108 | 108 | 108 | 108 | +0.94% | 8,000 | 14億6200万 | +4.37% | 12.6 | 0.63 |
| 02/08 | 110 | 110 | 107 | 107 | -3.62% | 34,000 | 14億4840万 | +4.41% | 12.49 | 0.62 |
| 02/07 | 112 | 112 | 111 | 111 | 0% | 18,000 | 15億280万 | +9.41% | 12.96 | 0.65 |
| 02/06 | 108 | 111 | 108 | 111 | +3.76% | 20,000 | 15億280万 | +9.41% | 12.96 | 0.65 |
| 02/05 | 107 | 107 | 107 | 107 | +0.47% | 2,000 | 14億4840万 | +6.5% | 12.49 | 0.62 |
| 02/04 | 109 | 109 | 103 | 106 | -2.75% | 18,000 | 14億4160万 | +7.07% | 12.43 | 0.62 |
| 02/01 | 109 | 109 | 107 | 109 | +1.4% | 24,000 | 14億8240万 | +11.22% | 12.78 | 0.64 |
| 01/31 | 109 | 109 | 107 | 108 | -1.38% | 16,000 | 14億6200万 | +9.69% | 12.6 | 0.63 |
| 01/30 | 109 | 109 | 107 | 109 | 0% | 22,000 | 14億8240万 | +12.37% | 12.78 | 0.64 |
| 01/29 | 109 | 109 | 109 | 109 | +2.35% | 2,000 | 14億8240万 | +13.54% | 12.78 | 0.64 |
| 01/28 | 107 | 107 | 107 | 107 | +1.43% | 2,000 | 14億4840万 | +12.11% | 12.49 | 0.62 |
| 01/25 | 105 | 105 | 105 | 105 | +2.44% | 2,000 | 14億2800万 | +10.53% | 12.31 | 0.61 |
| 01/24 | 102 | 103 | 102 | 103 | 0% | 6,000 | 13億9400万 | +9.04% | 12.02 | 0.6 |
| 01/23 | 104 | 104 | 103 | 103 | -2.38% | 6,000 | 13億9400万 | +10.22% | 12.02 | 0.6 |
| 01/22 | 104 | 105 | 104 | 105 | +3.96% | 8,000 | 14億2800万 | +12.9% | 12.31 | 0.61 |
| 01/21 | 101 | 101 | 101 | 101 | 0% | 10,000 | 13億7360万 | +9.78% | 11.84 | 0.59 |
| 01/18 | 98 | 101 | 98 | 101 | +4.66% | 20,000 | 13億7360万 | +10.99% | 11.84 | 0.59 |
| 01/17 | 97 | 97 | 97 | 97 | -0.52% | 8,000 | 13億1240万 | +6.04% | 11.31 | 0.56 |
| 01/16 | 97 | 97 | 97 | 97 | +0.52% | 2,000 | 13億1920万 | +7.78% | 11.37 | 0.57 |
| 01/15 | 97 | 97 | 97 | 97 | 0% | 4,000 | 13億1240万 | +7.22% | 11.31 | 0.56 |
| 01/11 | 94 | 97 | 94 | 97 | +3.76% | 46,000 | 13億1240万 | +7.22% | 11.31 | 0.56 |
| 01/10 | 94 | 94 | 93 | 93 | -2.11% | 8,000 | 12億6480万 | +3.33% | 10.9 | 0.54 |
| 01/09 | 95 | 95 | 95 | 95 | +1.6% | 12,000 | 12億9200万 | +6.74% | 11.14 | 0.56 |
| 01/08 | 95 | 95 | 94 | 94 | +0.54% | 8,000 | 12億7160万 | +5.06% | 10.96 | 0.55 |
| 01/07 | 94 | 94 | 93 | 93 | -0.53% | 28,000 | 12億6480万 | +4.49% | 10.9 | 0.54 |
| 01/04 | 91 | 94 | 91 | 94 | +4.47% | 42,000 | 12億7160万 | +5.06% | 10.96 | 0.55 |
| 2012 |
| 12/28 | 90 | 90 | 88 | 90 | +0.56% | 24,000 | - | +0.56% | - | - |
| 12/27 | 88 | 90 | 88 | 89 | +1.14% | 10,000 | - | 0% | - | - |
| 12/26 | 88 | 91 | 88 | 88 | -1.12% | 26,000 | - | -1.12% | - | - |
| 12/25 | 89 | 90 | 89 | 89 | 0% | 10,000 | - | 0% | - | - |
| 12/21 | 90 | 91 | 89 | 89 | -1.11% | 20,000 | - | 0% | - | - |
| 12/20 | 90 | 90 | 90 | 90 | 0% | 4,000 | - | +1.12% | - | - |
| 12/19 | 90 | 90 | 90 | 90 | 0% | 20,000 | - | 0% | - | - |
| 12/18 | 90 | 90 | 90 | 90 | 0% | 2,000 | - | 0% | - | - |
| 12/17 | 88 | 90 | 88 | 90 | +2.86% | 10,000 | - | 0% | - | - |
| 12/14 | 89 | 89 | 88 | 88 | 0% | 8,000 | - | -2.78% | - | - |
| 12/13 | 86 | 88 | 85 | 88 | +2.34% | 54,000 | - | -2.78% | - | - |
| 12/12 | 87 | 87 | 85 | 86 | -1.16% | 18,000 | - | -6.04% | - | - |
| 12/10 | 87 | 87 | 86 | 87 | -1.7% | 26,000 | - | -4.95% | - | - |
| 12/07 | 88 | 88 | 88 | 88 | -2.22% | 16,000 | - | -3.3% | - | - |
| 12/06 | 88 | 90 | 88 | 90 | +2.86% | 20,000 | - | -2.17% | - | - |
| 12/05 | 87 | 88 | 87 | 88 | +1.16% | 10,000 | - | -4.89% | - | - |
| 12/04 | 88 | 88 | 87 | 87 | -1.14% | 18,000 | - | -6.99% | - | - |
| 12/03 | 89 | 89 | 88 | 88 | -2.78% | 18,000 | - | -5.91% | - | - |
| 11/30 | 90 | 90 | 89 | 90 | +1.69% | 18,000 | - | -4.26% | - | - |
| 11/29 | 89 | 89 | 89 | 89 | -2.21% | 8,000 | - | -5.85% | - | - |
| 11/28 | 91 | 91 | 91 | 91 | 0% | 4,000 | - | -4.74% | - | - |
| 11/27 | 91 | 91 | 91 | 91 | +2.84% | 4,000 | - | -4.74% | - | - |
| 11/26 | 88 | 88 | 85 | 88 | -0.56% | 72,000 | - | -8.33% | - | - |
| 11/22 | 89 | 89 | 87 | 89 | 0% | 10,000 | - | -8.76% | - | - |
| 11/21 | 88 | 89 | 88 | 89 | -1.67% | 6,000 | - | -9.69% | - | - |
| 11/12 | 90 | 90 | 90 | 90 | -1.64% | 4,000 | - | -9.09% | - | - |
| 11/09 | 93 | 93 | 92 | 92 | -1.08% | 6,000 | - | -7.58% | - | - |
| 11/07 | 93 | 93 | 93 | 93 | 0% | 2,000 | - | -7.5% | - | - |
| 11/06 | 93 | 93 | 93 | 93 | -1.6% | 8,000 | - | -7.5% | - | - |
| 11/05 | 96 | 96 | 94 | 94 | -2.59% | 6,000 | - | -6.93% | - | - |
| 11/02 | 93 | 97 | 93 | 97 | +2.12% | 22,000 | - | -5.39% | - | - |
| 10/31 | 94 | 95 | 94 | 95 | +1.07% | 6,000 | - | -8.25% | - | - |
| 10/30 | 93 | 94 | 93 | 94 | 0% | 4,000 | - | -10.1% | - | - |
| 10/29 | 94 | 94 | 94 | 94 | -1.06% | 4,000 | - | -10.95% | - | - |
| 10/26 | 95 | 95 | 95 | 95 | -2.07% | 4,000 | - | -10.85% | - | - |
| 10/25 | 95 | 99 | 95 | 97 | +2.12% | 16,000 | - | -9.81% | - | - |
| 10/23 | 97 | 97 | 95 | 95 | -3.08% | 6,000 | - | -11.68% | - | - |
| 10/22 | 98 | 98 | 98 | 98 | -1.02% | 4,000 | - | -8.88% | - | - |
| 10/19 | 99 | 99 | 99 | 99 | 0% | 4,000 | - | -8.8% | - | - |
| 10/18 | 99 | 99 | 99 | 99 | +1.03% | 2,000 | - | -8.8% | - | - |
| 10/17 | 98 | 98 | 98 | 98 | -2.99% | 4,000 | - | -10.55% | - | - |
| 10/15 | 101 | 101 | 101 | 101 | -1.47% | 6,000 | - | -7.8% | - | - |
| 10/09 | 102 | 102 | 102 | 102 | +0.49% | 4,000 | - | -7.27% | - | - |
| 10/05 | 101 | 102 | 101 | 102 | -3.79% | 12,000 | - | -7.73% | - | - |
| 10/03 | 106 | 106 | 106 | 106 | +0.48% | 4,000 | - | -4.09% | - | - |
| 10/02 | 108 | 108 | 105 | 105 | -2.78% | 6,000 | - | -4.55% | - | - |
| 09/25 | 108 | 108 | 108 | 108 | -0.92% | 2,000 | - | -1.82% | - | - |
