株価チャート
2012/12/20～2013/05/31
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 |
| 05/31 | 165 | 165 | 152 | 165 | 0% | 44,000 | 22億4400万 | +1.85% | 5.62 | 0.84 |
| 05/30 | 163 | 165 | 151 | 165 | +3.45% | 46,000 | 22億4400万 | +2.48% | 5.62 | 0.84 |
| 05/29 | 156 | 160 | 156 | 160 | +2.57% | 10,000 | 21億6920万 | -0.31% | 5.44 | 0.81 |
| 05/28 | 151 | 156 | 151 | 156 | +0.65% | 6,000 | 21億1480万 | -1.58% | 5.3 | 0.79 |
| 05/27 | 155 | 155 | 154 | 155 | 0% | 6,000 | 21億120万 | -0.96% | 5.27 | 0.78 |
| 05/24 | 167 | 168 | 155 | 155 | -7.21% | 54,000 | 21億120万 | +0.32% | 5.27 | 0.78 |
| 05/23 | 179 | 179 | 167 | 167 | -7.24% | 34,000 | 22億6440万 | +8.82% | 5.68 | 0.84 |
| 05/22 | 178 | 180 | 178 | 180 | +0.56% | 10,000 | 24億4120万 | +18.87% | 6.12 | 0.91 |
| 05/21 | 178 | 181 | 178 | 179 | +0.56% | 48,000 | 24億2760万 | +20.61% | 6.08 | 0.9 |
| 05/20 | 177 | 178 | 175 | 178 | +2.01% | 44,000 | 24億1400万 | +22.41% | 6.05 | 0.9 |
| 05/17 | 168 | 174 | 168 | 174 | +1.75% | 14,000 | 23億6640万 | +22.54% | 5.93 | 0.88 |
| 05/16 | 174 | 177 | 171 | 171 | -1.44% | 30,000 | 23億2560万 | +22.14% | 5.83 | 0.87 |
| 05/15 | 185 | 185 | 171 | 174 | -0.29% | 54,000 | 23億5960万 | +26.64% | 5.91 | 0.88 |
| 05/14 | 175 | 175 | 168 | 174 | 0% | 64,000 | 23億6640万 | +28.89% | 5.93 | 0.88 |
| 05/13 | 166 | 180 | 165 | 174 | +7.41% | 160,000 | 23億6640万 | +31.82% | 5.93 | 0.88 |
| 05/10 | 159 | 175 | 155 | 162 | +2.86% | 290,000 | 22億320万 | +25.58% | 5.52 | 0.82 |
| 05/09 | 157 | 160 | 157 | 158 | 0% | 28,000 | 21億4200万 | +25% | 5.37 | 0.8 |
| 05/08 | 153 | 158 | 153 | 158 | +2.94% | 64,000 | 21億4200万 | +27.02% | 5.37 | 0.8 |
| 05/07 | 150 | 154 | 150 | 153 | +2.68% | 30,000 | 20億8080万 | +25.41% | 5.22 | 0.77 |
| 05/02 | 149 | 149 | 148 | 149 | -1.32% | 20,000 | 20億2640万 | +23.14% | 5.08 | 0.75 |
| 05/01 | 155 | 155 | 150 | 151 | -2.58% | 60,000 | 20億5360万 | +26.89% | 5.15 | 0.76 |
| 04/30 | 163 | 163 | 151 | 155 | +0.32% | 114,000 | 21億800万 | +32.48% | 5.28 | 0.78 |
| 04/26 | 155 | 161 | 150 | 155 | +10.36% | 266,000 | 21億120万 | +34.35% | 5.27 | 0.78 |
| 04/25 | 142 | 142 | 138 | 140 | -1.06% | 22,000 | 19億400万 | +23.89% | 4.77 | 0.71 |
| 04/24 | 137 | 142 | 137 | 142 | +2.17% | 48,000 | 19億2440万 | +26.34% | 4.82 | 0.72 |
| 04/23 | 144 | 145 | 133 | 139 | -0.72% | 80,000 | 18億8360万 | +25.91% | 4.72 | 0.7 |
| 04/22 | 113 | 155 | 113 | 140 | +21.3% | 366,000 | 18億9720万 | +27.98% | 4.75 | 0.71 |
| 04/19 | 114 | 115 | 114 | 115 | +2.22% | 28,000 | 15億6400万 | +6.48% | 3.92 | 0.58 |
| 04/18 | 115 | 115 | 113 | 113 | 0% | 22,000 | 15億3000万 | +5.14% | 3.83 | 0.57 |
| 04/17 | 112 | 113 | 112 | 113 | +2.74% | 4,000 | 15億3000万 | +5.14% | 3.83 | 0.57 |
| 04/16 | 110 | 110 | 110 | 110 | -2.23% | 2,000 | 14億8920万 | +3.3% | 3.73 | 0.55 |
| 04/15 | 112 | 112 | 112 | 112 | -0.44% | 2,000 | 15億2320万 | +5.66% | 3.82 | 0.57 |
| 04/12 | 113 | 113 | 112 | 113 | 0% | 12,000 | 15億3000万 | +6.13% | 3.83 | 0.57 |
| 04/11 | 110 | 113 | 110 | 113 | +2.27% | 22,000 | 15億3000万 | +7.14% | 3.83 | 0.57 |
| 04/10 | 108 | 110 | 107 | 110 | 0% | 22,000 | 14億9600万 | +4.76% | 3.75 | 0.56 |
| 04/09 | 108 | 110 | 108 | 110 | +2.33% | 24,000 | 14億9600万 | +5.77% | 3.75 | 0.56 |
| 04/08 | 108 | 108 | 108 | 108 | +2.38% | 8,000 | 14億6200万 | +3.37% | 3.66 | 0.54 |
| 04/05 | 105 | 108 | 105 | 105 | +0.48% | 16,000 | 14億2800万 | +0.96% | 3.58 | 0.53 |
| 04/03 | 104 | 105 | 104 | 105 | +3.98% | 4,000 | 14億2120万 | +0.48% | 3.56 | 0.53 |
| 04/02 | 101 | 101 | 101 | 101 | 0% | 2,000 | 13億6680万 | -3.37% | 3.43 | 0.51 |
| 04/01 | 105 | 105 | 101 | 101 | -6.51% | 22,000 | 13億6680万 | -3.37% | 3.43 | 0.51 |
| 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% | - | - |
