株価チャート
2012/09/03~2013/01/31
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 |
---|
2021 | 2/1, 株式分割 1→4 |
2013 |
01/31 | 47 | 47 | 46 | 47 | +1.08% | 55,600 | 13億3894万 | +6.25% | 85.69 | 0.56 |
01/30 | 46 | 46 | 46 | 46 | +1.65% | 55,600 | 13億2462万 | +5.11% | 84.78 | 0.55 |
01/29 | 46 | 46 | 45 | 46 | +1.11% | 78,800 | 13億314万 | +3.41% | 83.4 | 0.54 |
01/28 | 47 | 49 | 45 | 45 | -2.17% | 246,400 | 12億8882万 | +4.65% | 82.49 | 0.54 |
01/25 | 46 | 46 | 45 | 46 | +1.66% | 91,200 | 13億1746万 | +6.98% | 84.32 | 0.55 |
01/24 | 45 | 45 | 45 | 45 | +0.56% | 66,400 | 12億9598万 | +5.23% | 82.94 | 0.54 |
01/23 | 46 | 46 | 45 | 45 | -2.17% | 96,000 | 12億8882万 | +4.65% | 82.49 | 0.54 |
01/22 | 46 | 46 | 45 | 46 | 0% | 68,400 | 13億1746万 | +9.52% | 84.32 | 0.55 |
01/21 | 45 | 46 | 45 | 46 | +2.79% | 72,000 | 13億1746万 | +9.52% | 84.32 | 0.55 |
01/18 | 45 | 46 | 45 | 45 | 0% | 96,800 | 12億8166万 | +6.55% | 82.03 | 0.53 |
01/17 | 46 | 46 | 45 | 45 | -2.72% | 99,200 | 12億8166万 | +6.55% | 82.03 | 0.53 |
01/16 | 46 | 47 | 46 | 46 | +1.1% | 132,800 | 13億1746万 | +12.2% | 84.32 | 0.55 |
01/15 | 47 | 48 | 46 | 46 | -1.09% | 171,600 | 13億314万 | +10.98% | 83.4 | 0.54 |
01/11 | 46 | 46 | 45 | 46 | +2.79% | 149,600 | 13億1746万 | +12.2% | 84.32 | 0.55 |
01/10 | 44 | 47 | 44 | 45 | +2.29% | 324,000 | 12億8166万 | +9.15% | 82.03 | 0.53 |
01/09 | 43 | 44 | 43 | 44 | 0% | 104,800 | 12億5302万 | +6.71% | 80.19 | 0.52 |
01/08 | 43 | 44 | 43 | 44 | +1.74% | 96,400 | 12億5302万 | +6.71% | 80.19 | 0.52 |
01/07 | 44 | 44 | 42 | 43 | +2.38% | 146,800 | 12億3154万 | +4.88% | 78.82 | 0.51 |
01/04 | 42 | 43 | 41 | 42 | +3.07% | 209,200 | 12億290万 | +2.44% | 76.99 | 0.5 |
2012 |
12/28 | 42 | 42 | 41 | 41 | -0.61% | 102,800 | - | -0.61% | - | - |
12/27 | 41 | 41 | 41 | 41 | 0% | 68,800 | - | 0% | - | - |
12/26 | 41 | 41 | 40 | 41 | +0.61% | 34,400 | - | 0% | - | - |
12/25 | 41 | 41 | 41 | 41 | 0% | 45,200 | - | +1.88% | - | - |
12/21 | 41 | 41 | 40 | 41 | +1.24% | 65,200 | - | +1.88% | - | - |
12/20 | 41 | 42 | 40 | 40 | -2.42% | 187,600 | - | +0.63% | - | - |
12/19 | 41 | 42 | 40 | 41 | +1.85% | 69,200 | - | +3.13% | - | - |
12/18 | 40 | 41 | 40 | 41 | +0.62% | 91,200 | - | +1.25% | - | - |
12/17 | 42 | 42 | 40 | 40 | 0% | 229,600 | - | +0.63% | - | - |
12/14 | 41 | 47 | 40 | 40 | +1.9% | 2,206,000 | - | +0.63% | - | - |
12/13 | 40 | 40 | 40 | 40 | 0% | 191,200 | - | -1.25% | - | - |
12/12 | 39 | 40 | 39 | 40 | +1.28% | 84,000 | - | -1.25% | - | - |
12/11 | 40 | 40 | 39 | 39 | -1.27% | 141,600 | - | -2.5% | - | - |
12/10 | 40 | 40 | 39 | 40 | +1.28% | 111,600 | - | -1.25% | - | - |
12/07 | 39 | 39 | 39 | 39 | +0.65% | 78,800 | - | -2.5% | - | - |
12/06 | 39 | 39 | 39 | 39 | +0.65% | 84,400 | - | -3.13% | - | - |
12/05 | 39 | 39 | 38 | 39 | -0.65% | 106,400 | - | -3.75% | - | - |
12/04 | 39 | 39 | 38 | 39 | -1.27% | 218,000 | - | -3.13% | - | - |
12/03 | 39 | 40 | 38 | 39 | -9.25% | 868,800 | - | -1.88% | - | - |
11/30 | 45 | 45 | 41 | 43 | -2.81% | 280,800 | - | +5.49% | - | - |
11/29 | 45 | 47 | 43 | 45 | -2.2% | 478,000 | - | +11.25% | - | - |
11/28 | 43 | 54 | 43 | 46 | +10.3% | 7,234,800 | - | +13.75% | - | - |
11/27 | 41 | 41 | 40 | 41 | +1.23% | 34,400 | - | +3.13% | - | - |
11/26 | 42 | 42 | 41 | 41 | 0% | 75,600 | - | +1.88% | - | - |
11/22 | 40 | 41 | 40 | 41 | +1.88% | 70,400 | - | +1.88% | - | - |
11/21 | 40 | 41 | 40 | 40 | +0.63% | 15,200 | - | 0% | - | - |
11/20 | 40 | 42 | 39 | 40 | +1.27% | 100,000 | - | -0.63% | - | - |
11/19 | 40 | 40 | 39 | 39 | -1.26% | 35,200 | - | -1.88% | - | - |
11/16 | 40 | 40 | 39 | 40 | +0.63% | 25,200 | - | -0.63% | - | - |
11/15 | 40 | 40 | 39 | 40 | +1.28% | 51,200 | - | -1.25% | - | - |
11/14 | 39 | 39 | 39 | 39 | +1.96% | 29,600 | - | -2.5% | - | - |
11/13 | 39 | 40 | 38 | 38 | -3.16% | 74,000 | - | -4.38% | - | - |
11/12 | 40 | 40 | 39 | 40 | 0% | 28,800 | - | -1.25% | - | - |
11/09 | 40 | 40 | 40 | 40 | -0.63% | 21,600 | - | -1.25% | - | - |
11/08 | 40 | 40 | 39 | 40 | 0% | 23,600 | - | -0.63% | - | - |
11/07 | 41 | 41 | 40 | 40 | -1.85% | 48,400 | - | -0.63% | - | - |
11/06 | 43 | 43 | 41 | 41 | -2.41% | 31,600 | - | +1.25% | - | - |
11/05 | 41 | 42 | 41 | 42 | +1.84% | 51,200 | - | +3.75% | - | - |
11/02 | 41 | 41 | 40 | 41 | +1.88% | 37,200 | - | +4.49% | - | - |
11/01 | 40 | 40 | 40 | 40 | +1.27% | 31,600 | - | +2.56% | - | - |
10/31 | 40 | 40 | 40 | 40 | -0.63% | 34,400 | 11億3130万 | +1.28% | 72.4 | 0.47 |
10/30 | 41 | 41 | 40 | 40 | -3.05% | 54,400 | - | +1.92% | - | - |
10/29 | 43 | 43 | 41 | 41 | -0.61% | 106,000 | - | +5.13% | - | - |
10/26 | 41 | 41 | 40 | 41 | +3.13% | 171,600 | - | +5.77% | - | - |
10/25 | 41 | 49 | 40 | 40 | 0% | 1,299,600 | - | +2.56% | - | - |
10/24 | 40 | 41 | 40 | 40 | +1.27% | 82,400 | - | +2.56% | - | - |
10/23 | 40 | 40 | 39 | 40 | -1.25% | 40,000 | - | +1.28% | - | - |
10/22 | 39 | 41 | 39 | 40 | +3.23% | 108,400 | - | +2.56% | - | - |
10/19 | 39 | 39 | 39 | 39 | -1.27% | 36,000 | - | -0.64% | - | - |
10/18 | 39 | 39 | 39 | 39 | +1.29% | 26,800 | - | +0.64% | - | - |
10/17 | 39 | 39 | 39 | 39 | -0.64% | 8,800 | - | -0.64% | - | - |
10/16 | 39 | 39 | 38 | 39 | +0.65% | 16,000 | - | 0% | - | - |
10/15 | 39 | 39 | 38 | 39 | +0.65% | 8,000 | - | -0.64% | - | - |
10/12 | 39 | 39 | 39 | 39 | -1.91% | 22,400 | - | -1.28% | - | - |
10/11 | 39 | 39 | 39 | 39 | +0.64% | 18,800 | - | +0.64% | - | - |
10/10 | 40 | 40 | 39 | 39 | -4.29% | 53,200 | - | 0% | - | - |
10/09 | 39 | 41 | 39 | 41 | +4.49% | 56,400 | - | +4.49% | - | - |
10/05 | 39 | 40 | 39 | 39 | +1.3% | 34,800 | - | 0% | - | - |
10/04 | 39 | 39 | 38 | 39 | 0% | 20,400 | - | -1.28% | - | - |
10/03 | 39 | 39 | 38 | 39 | -1.28% | 13,200 | - | -3.75% | - | - |
10/02 | 38 | 39 | 38 | 39 | +1.96% | 19,200 | - | -2.5% | - | - |
10/01 | 39 | 39 | 38 | 38 | -1.92% | 31,600 | - | -4.38% | - | - |
09/28 | 40 | 40 | 39 | 39 | -0.64% | 39,200 | - | -2.5% | - | - |
09/27 | 39 | 39 | 38 | 39 | +1.29% | 24,400 | - | -1.88% | - | - |
09/26 | 39 | 39 | 39 | 39 | 0% | 22,000 | - | -5.49% | - | - |
09/25 | 40 | 40 | 39 | 39 | -0.64% | 28,800 | - | -5.49% | - | - |
09/24 | 40 | 40 | 39 | 39 | -0.64% | 18,000 | - | -4.88% | - | - |
09/21 | 39 | 40 | 39 | 39 | -0.63% | 10,800 | - | -4.27% | - | - |
09/20 | 40 | 40 | 39 | 40 | -0.63% | 16,400 | - | -3.66% | - | - |
09/19 | 40 | 40 | 39 | 40 | -1.24% | 31,200 | - | -3.05% | - | - |
09/18 | 42 | 42 | 40 | 40 | -0.62% | 65,200 | - | -1.83% | - | - |
09/14 | 39 | 41 | 39 | 41 | +2.53% | 86,400 | - | -1.22% | - | - |
09/13 | 39 | 40 | 38 | 40 | +1.94% | 16,800 | - | -3.66% | - | - |
09/12 | 39 | 39 | 38 | 39 | +0.65% | 18,800 | - | -5.49% | - | - |
09/11 | 39 | 39 | 38 | 39 | -1.91% | 9,600 | - | -6.1% | - | - |
09/10 | 39 | 40 | 38 | 39 | +1.29% | 22,400 | - | -4.27% | - | - |
09/07 | 39 | 40 | 38 | 39 | 0% | 24,000 | - | -5.49% | - | - |
09/06 | 39 | 40 | 39 | 39 | 0% | 16,800 | - | -5.49% | - | - |
09/05 | 39 | 40 | 39 | 39 | -0.64% | 46,000 | - | -5.49% | - | - |
09/04 | 40 | 40 | 39 | 39 | -1.89% | 32,800 | - | -4.88% | - | - |
09/03 | 42 | 42 | 40 | 40 | -7.02% | 123,200 | - | -3.05% | - | - |