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 |
---|
2014 | 4/1, 株式分割 1→2 |
2013 | 7/1, 株式分割 1→2 |
2013 |
03/29 | 2,375 | 2,435 | 2,353 | 2,373 | 0% | 395,200 | 410億9739万 | -8.61% | - | 41.56 |
03/28 | 2,440 | 2,468 | 2,343 | 2,373 | -4.14% | 468,400 | 410億9739万 | -7.65% | - | 41.56 |
03/27 | 2,495 | 2,515 | 2,470 | 2,475 | +0.71% | 322,400 | 428億7294万 | -3.13% | - | 43.36 |
03/26 | 2,465 | 2,543 | 2,433 | 2,458 | +1.76% | 572,400 | 425億6979万 | -2.83% | - | 43.05 |
03/25 | 2,385 | 2,448 | 2,253 | 2,415 | -10.06% | 1,529,600 | 418億3359万 | -4.13% | - | 42.31 |
03/22 | 2,603 | 2,750 | 2,575 | 2,685 | -0.83% | 408,400 | 465億1064万 | +5.71% | - | 47.04 |
03/21 | 2,700 | 2,795 | 2,585 | 2,708 | -5.17% | 787,600 | 460億7515万 | +5.72% | - | 46.59 |
03/19 | 3,018 | 3,020 | 2,765 | 2,855 | -4.27% | 540,400 | 485億8524万 | +11.05% | - | 49.13 |
03/18 | 3,090 | 3,148 | 2,978 | 2,983 | +0.59% | 590,000 | 507億5499万 | +15.87% | - | 51.33 |
03/15 | 3,088 | 3,208 | 2,838 | 2,965 | +7.23% | 1,708,000 | 504億5718万 | +13.95% | - | 51.03 |
03/14 | 2,465 | 2,765 | 2,465 | 2,765 | +15.69% | 816,400 | 470億5366万 | +4.85% | - | 47.58 |
03/13 | 2,290 | 2,490 | 2,290 | 2,390 | +2.8% | 542,800 | 406億7206万 | -11.25% | - | 41.13 |
03/12 | 2,350 | 2,570 | 2,068 | 2,325 | -3.53% | 1,350,000 | 395億6592万 | -15.85% | - | 40.01 |
03/11 | 2,553 | 2,788 | 2,390 | 2,410 | -13.23% | 871,200 | 410億1241万 | -14.63% | - | 41.47 |
03/08 | 3,003 | 3,033 | 2,700 | 2,778 | -6.24% | 768,800 | 472億6638万 | -3.86% | - | 47.8 |
03/07 | 2,893 | 3,048 | 2,878 | 2,963 | +3.95% | 847,200 | 504億1464万 | +1.53% | - | 50.98 |
03/06 | 2,713 | 2,973 | 2,698 | 2,850 | +2.8% | 931,200 | 485億16万 | -3.19% | - | 49.05 |
03/05 | 2,830 | 3,075 | 2,675 | 2,773 | -6.65% | 1,424,000 | 471億8129万 | -7.71% | - | 47.71 |
03/04 | 3,175 | 3,188 | 2,945 | 2,970 | -4.19% | 1,196,400 | 505億4227万 | -4.07% | - | 51.11 |
03/01 | 2,923 | 3,188 | 2,923 | 3,100 | +7.45% | 1,826,800 | 527億5456万 | -1.52% | - | 53.35 |
02/28 | 3,325 | 3,333 | 2,683 | 2,885 | +10.96% | 3,162,800 | 490億9577万 | -9.76% | - | 49.65 |
02/27 | 2,450 | 2,600 | 2,390 | 2,600 | +16.85% | 2,611,600 | 442億4576万 | -19.83% | - | 44.74 |
02/26 | 1,938 | 2,290 | 1,930 | 2,225 | +16.19% | 3,724,800 | 378億6416万 | -32.43% | - | 38.29 |
02/25 | 1,740 | 1,915 | 1,690 | 1,915 | +15.02% | 2,342,000 | 325億8870万 | -42.58% | - | 32.96 |
02/22 | 1,633 | 1,800 | 1,593 | 1,665 | -2.49% | 2,602,000 | 283億3430万 | -50.45% | - | 28.65 |
02/21 | 1,950 | 1,973 | 1,708 | 1,708 | -15.16% | 3,046,800 | 287億8298万 | -49.63% | - | 29.11 |
02/20 | 1,615 | 2,160 | 1,478 | 2,013 | +10.12% | 11,313,600 | 339億2431万 | -41.14% | - | 34.31 |
02/19 | 1,828 | 1,828 | 1,828 | 1,828 | -17.03% | 47,200 | 308億580万 | -46.86% | - | 31.15 |
02/18 | 2,203 | 2,203 | 2,203 | 2,203 | -25.4% | 73,600 | 371億2710万 | -36.36% | - | 37.55 |
02/15 | 3,250 | 3,315 | 2,578 | 2,953 | -7.37% | 804,800 | 497億6970万 | -14.94% | - | 50.33 |
02/14 | 3,050 | 3,375 | 2,953 | 3,188 | +6.96% | 487,200 | 537億3105万 | -7.5% | - | 54.34 |
02/13 | 2,750 | 3,175 | 2,655 | 2,980 | +1.71% | 1,217,200 | 502億3326万 | -12.84% | - | 50.8 |
02/12 | 3,455 | 3,548 | 2,930 | 2,930 | -20.38% | 853,200 | 493億9042万 | -13.87% | - | 49.95 |
02/08 | 3,913 | 4,073 | 3,598 | 3,680 | -4.1% | 574,000 | 620億3302万 | +8.81% | - | 62.73 |
02/07 | 3,598 | 3,873 | 3,525 | 3,838 | -7.47% | 815,200 | 646億8797万 | +15.66% | - | 65.42 |
02/06 | 4,083 | 4,245 | 4,013 | 4,148 | -0.18% | 368,000 | 699億1357万 | +27.85% | - | 70.7 |
02/05 | 3,775 | 4,225 | 3,775 | 4,155 | +8.63% | 566,800 | 700億4000万 | +30.95% | - | 70.83 |
02/04 | 4,128 | 4,335 | 3,755 | 3,825 | -5.5% | 638,400 | 644億7726万 | +23.39% | - | 65.2 |
02/01 | 3,665 | 4,048 | 3,633 | 4,048 | +14.9% | 808,000 | 682億2789万 | +33.76% | - | 69 |
01/31 | 3,605 | 3,675 | 3,208 | 3,523 | -2.49% | 938,800 | 593億7807万 | +20.14% | - | 60.05 |
01/30 | 4,350 | 4,725 | 3,140 | 3,613 | -16.95% | 1,504,800 | 608億9519万 | +26.53% | - | 61.58 |
01/29 | 5,050 | 5,320 | 4,125 | 4,350 | -14.12% | 618,800 | 733億2708万 | +57.32% | - | 74.15 |
01/28 | 4,500 | 5,213 | 4,490 | 5,065 | +18.48% | 784,000 | 853億7969万 | +91.57% | - | 86.34 |
01/25 | 4,280 | 4,573 | 4,138 | 4,275 | -1.16% | 424,400 | 720億6282万 | +71.82% | - | 72.88 |
01/24 | 3,900 | 4,475 | 3,883 | 4,325 | +7.45% | 711,600 | 729億566万 | +83.57% | - | 73.73 |
01/23 | 3,848 | 4,325 | 3,653 | 4,025 | +4.41% | 816,400 | 678億4862万 | +81.63% | - | 68.61 |
01/22 | 3,900 | 3,975 | 3,340 | 3,855 | +17.71% | 1,196,800 | 649億8296万 | +84.45% | - | 65.72 |
01/21 | 2,600 | 3,275 | 2,588 | 3,275 | +29.7% | 291,200 | 550億5930万 | +65.99% | - | 55.68 |
01/18 | 2,550 | 2,565 | 2,453 | 2,525 | +3.59% | 311,200 | 424億5030万 | +34.52% | - | 42.93 |
01/17 | 2,433 | 2,598 | 2,355 | 2,438 | +0.31% | 440,400 | 409億7925万 | +34.37% | - | 41.44 |
01/16 | 2,453 | 2,525 | 2,428 | 2,430 | -3.19% | 329,600 | 408億5316万 | +38.62% | - | 41.31 |
01/15 | 2,325 | 2,625 | 2,305 | 2,510 | +6.24% | 574,000 | 421億9812万 | +48.08% | - | 42.67 |
01/11 | 2,438 | 2,538 | 2,330 | 2,363 | -3.57% | 376,800 | 397億1835万 | +44.58% | - | 40.17 |
01/10 | 2,240 | 2,545 | 2,230 | 2,450 | +5.15% | 814,800 | 411億8940万 | +55.26% | - | 41.65 |
01/09 | 2,403 | 2,440 | 2,210 | 2,330 | -7.36% | 682,000 | 391億7196万 | +53.59% | - | 39.61 |
01/08 | 2,475 | 2,575 | 2,375 | 2,515 | -1.37% | 474,400 | 422億8218万 | +71.67% | - | 42.76 |
01/07 | 2,600 | 2,775 | 2,255 | 2,550 | +4.08% | 1,562,400 | 428億7060万 | +81.37% | - | 43.35 |
01/04 | 2,378 | 2,450 | 2,325 | 2,450 | +18.07% | 613,600 | 411億8940万 | +82.43% | - | 41.65 |
2012 |
12/28 | 1,915 | 2,210 | 1,775 | 2,075 | +4.27% | 2,110,000 | - | +62.62% | - | - |
12/27 | 2,400 | 2,508 | 1,990 | 1,990 | -15.77% | 1,312,400 | - | +62.85% | - | - |
12/26 | 2,625 | 2,713 | 2,095 | 2,363 | +1.07% | 1,588,400 | - | +102.62% | - | - |
12/25 | 2,225 | 2,338 | 2,210 | 2,338 | +19.11% | 623,200 | - | +113.08% | - | - |
12/21 | 1,713 | 1,963 | 1,678 | 1,963 | +14.6% | 1,270,000 | - | +91.09% | - | - |
12/20 | 1,850 | 1,850 | 1,625 | 1,713 | +7.03% | 1,520,800 | 285億8779万 | +76.36% | - | 28.91 |
12/19 | 1,413 | 1,600 | 1,390 | 1,600 | +18.52% | 940,000 | - | +72.6% | - | - |
12/18 | 1,325 | 1,448 | 1,300 | 1,350 | +1.12% | 1,028,400 | - | +52.37% | - | - |
12/17 | 1,300 | 1,335 | 1,179 | 1,335 | +15.09% | 2,037,600 | - | +55.59% | - | - |
12/14 | 1,160 | 1,160 | 1,160 | 1,160 | +17.77% | 846,400 | - | +40.44% | - | - |
12/13 | 985 | 985 | 985 | 985 | +21.6% | 62,400 | - | +23.13% | - | - |
12/12 | 844 | 898 | 810 | 810 | -7.82% | 956,800 | - | +3.71% | - | - |
12/11 | 924 | 931 | 873 | 879 | -5.89% | 516,400 | - | +13.98% | - | - |
12/10 | 899 | 945 | 875 | 934 | +5.66% | 640,000 | - | +22.38% | - | - |
12/07 | 931 | 950 | 865 | 884 | -4.97% | 800,000 | - | +18.31% | - | - |
12/06 | 930 | 953 | 900 | 930 | 0% | 399,600 | - | +26.7% | - | - |
12/05 | 984 | 990 | 888 | 930 | -3.75% | 900,800 | - | +28.99% | - | - |
12/04 | 1,005 | 1,025 | 965 | 966 | -3.13% | 520,400 | - | +37.25% | - | - |
12/03 | 950 | 1,025 | 948 | 998 | +4.59% | 787,200 | - | +45.83% | - | - |
11/30 | 925 | 995 | 884 | 954 | +1.73% | 1,331,600 | - | +44.29% | - | - |
11/29 | 1,024 | 1,051 | 921 | 938 | -6.83% | 1,608,800 | - | +46.48% | - | - |
11/28 | 1,050 | 1,071 | 975 | 1,006 | -4.51% | 1,450,800 | - | +62.56% | - | - |
11/27 | 1,044 | 1,125 | 1,000 | 1,054 | +9.48% | 2,346,000 | - | +76.8% | - | - |
11/26 | 853 | 963 | 841 | 963 | +22.22% | 2,104,000 | - | +68.56% | - | - |
11/22 | 708 | 825 | 690 | 788 | +9.45% | 3,096,000 | - | +43.18% | - | - |
11/21 | 700 | 723 | 648 | 720 | +18.68% | 2,093,600 | - | +34.49% | - | - |
11/20 | 631 | 675 | 605 | 606 | -2.02% | 1,714,800 | - | +16.59% | - | - |
11/19 | 588 | 634 | 579 | 619 | +4.87% | 676,800 | - | +21.32% | - | - |
11/16 | 588 | 625 | 578 | 590 | +2.16% | 911,200 | - | +18.47% | - | - |
11/15 | 595 | 606 | 556 | 578 | -2.94% | 568,800 | - | +18.34% | - | - |
11/14 | 598 | 615 | 583 | 595 | +0.85% | 630,400 | - | +24.48% | - | - |
11/13 | 637 | 645 | 579 | 590 | -7.38% | 1,138,800 | - | +26.34% | - | - |
11/12 | 577 | 637 | 564 | 637 | +18.07% | 1,770,000 | - | +39.69% | - | - |
11/09 | 513 | 560 | 510 | 540 | +6.31% | 1,081,200 | - | +21.51% | - | - |
11/08 | 506 | 558 | 479 | 508 | -0.44% | 3,048,000 | - | +16.4% | - | - |
11/07 | 567 | 586 | 500 | 510 | -7.99% | 2,076,000 | - | +18.82% | - | - |
11/06 | 648 | 670 | 550 | 554 | -17.96% | 3,172,800 | - | +31.59% | - | - |
11/05 | 575 | 675 | 565 | 675 | +22.72% | 2,779,200 | - | +64.29% | - | - |
11/02 | 578 | 602 | 520 | 550 | -2.61% | 2,002,800 | - | +38.6% | - | - |
11/01 | 608 | 720 | 553 | 565 | -5.08% | 4,549,600 | - | +45.99% | - | - |
10/31 | 530 | 595 | 530 | 595 | +20.19% | 2,296,400 | - | +58.73% | - | - |
10/30 | 480 | 505 | 466 | 495 | +4.26% | 1,144,400 | - | +36.81% | - | - |