株価チャート
2012/12/11～2013/04/23
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 |
|---|
| 2013 |
| 04/23 | 5,940 | 6,330 | 5,660 | 6,150 | +5.31% | 942,700 | 454億9893万 | +48.01% | - | 10.83 |
| 04/22 | 5,510 | 6,200 | 5,510 | 5,840 | +9.57% | 1,365,900 | 421億3676万 | +44.02% | - | 10.03 |
| 04/19 | 4,965 | 5,350 | 4,825 | 5,330 | +7.14% | 663,200 | 384億5701万 | +34.32% | - | 9.15 |
| 04/18 | 4,890 | 5,560 | 4,755 | 4,975 | -1.68% | 1,563,200 | 358億9562万 | +27.5% | - | 8.54 |
| 04/17 | 5,050 | 5,060 | 5,020 | 5,060 | +16.19% | 395,400 | 365億891万 | +31.81% | - | 8.69 |
| 04/16 | 4,365 | 4,375 | 4,175 | 4,355 | -1.8% | 317,800 | 314億2219万 | +15.39% | - | 7.48 |
| 04/15 | 4,400 | 4,580 | 4,340 | 4,435 | +5.09% | 505,500 | 319億9941万 | +18.49% | - | 7.61 |
| 04/12 | 4,200 | 4,395 | 4,175 | 4,220 | -0.59% | 236,600 | 304億4814万 | +13.02% | - | 7.25 |
| 04/11 | 4,450 | 4,470 | 4,180 | 4,245 | -3.41% | 283,000 | 306億2852万 | +13.32% | - | 7.29 |
| 04/10 | 4,145 | 4,440 | 4,135 | 4,395 | +4.64% | 480,600 | 317億1080万 | +17.61% | - | 7.55 |
| 04/09 | 4,260 | 4,440 | 4,025 | 4,200 | -5.94% | 615,800 | 303億384万 | +12.87% | - | 7.21 |
| 04/08 | 4,600 | 4,890 | 4,375 | 4,465 | +0.34% | 1,319,600 | 322億1586万 | +20.35% | - | 7.67 |
| 04/05 | 4,150 | 4,930 | 3,960 | 4,450 | -1.11% | 2,048,600 | 321億764万 | +20.96% | - | 7.64 |
| 04/04 | 4,290 | 4,500 | 3,750 | 4,500 | +18.42% | 2,600,400 | 324億6840万 | +23.59% | - | 7.73 |
| 04/03 | 3,380 | 3,850 | 3,315 | 3,800 | +19.87% | 845,600 | 274億1776万 | +5.38% | - | 6.52 |
| 04/02 | 3,135 | 3,450 | 2,865 | 3,170 | -1.09% | 339,600 | 228億7218万 | -11.58% | - | 5.44 |
| 04/01 | 3,850 | 3,850 | 3,030 | 3,205 | -14.08% | 545,100 | 231億2471万 | -10.65% | - | 5.5 |
| 03/29 | 3,565 | 3,860 | 3,535 | 3,730 | +7.03% | 635,200 | 275億9528万 | +4.57% | - | 6.57 |
| 03/28 | 3,430 | 3,485 | 3,365 | 3,485 | +2.65% | 218,200 | 257億8272万 | -0.99% | - | 6.14 |
| 03/27 | 3,370 | 3,435 | 3,315 | 3,395 | +4.46% | 214,400 | 251億1688万 | -2.44% | - | 5.98 |
| 03/26 | 3,240 | 3,400 | 3,170 | 3,250 | +2.52% | 254,000 | 240億4415万 | -5.47% | - | 5.72 |
| 03/25 | 3,200 | 3,260 | 3,020 | 3,170 | -4.23% | 288,000 | 234億5229万 | -7.07% | - | 5.58 |
| 03/22 | 3,300 | 3,415 | 3,280 | 3,310 | -1.19% | 138,600 | 244億8804万 | -2.47% | - | 5.83 |
| 03/21 | 3,270 | 3,400 | 3,135 | 3,350 | -1.47% | 240,500 | 241億5417万 | -0.65% | - | 5.75 |
| 03/19 | 3,635 | 3,635 | 3,335 | 3,400 | -6.34% | 352,200 | 245億1468万 | +1.52% | - | 5.83 |
| 03/18 | 3,700 | 3,745 | 3,565 | 3,630 | -0.95% | 203,800 | 261億7302万 | +9.4% | - | 6.23 |
| 03/15 | 3,690 | 3,780 | 3,570 | 3,665 | -0.81% | 265,000 | 264億2538万 | +11.06% | - | 6.29 |
| 03/14 | 3,400 | 3,780 | 3,400 | 3,695 | +8.68% | 477,200 | 266億4168万 | +12.72% | - | 6.34 |
| 03/13 | 3,280 | 3,655 | 3,250 | 3,400 | -0.58% | 471,900 | 245億1468万 | +4.36% | - | 5.83 |
| 03/12 | 3,730 | 3,980 | 3,400 | 3,420 | -5% | 732,800 | 246億5888万 | +5.2% | - | 5.87 |
| 03/11 | 4,000 | 4,005 | 3,550 | 3,600 | -14.29% | 533,500 | 259億5672万 | +11.49% | - | 6.18 |
| 03/08 | 4,460 | 4,945 | 4,100 | 4,200 | -7.28% | 949,200 | 302億8284万 | +30.88% | - | 7.21 |
| 03/07 | 4,705 | 4,705 | 4,320 | 4,530 | +13.11% | 1,039,100 | 326億6220万 | +42.99% | - | 7.77 |
| 03/06 | 3,965 | 4,130 | 3,800 | 4,005 | +0.38% | 349,800 | 288億7685万 | +28.65% | - | 6.87 |
| 03/05 | 4,085 | 4,110 | 3,810 | 3,990 | +1.14% | 480,800 | 287億6869万 | +28.5% | - | 6.85 |
| 03/04 | 3,755 | 3,950 | 3,600 | 3,945 | +7.06% | 411,500 | 284億4423万 | +26.24% | - | 6.77 |
| 03/01 | 3,495 | 3,750 | 3,490 | 3,685 | +5.59% | 521,800 | 265億6958万 | +17.69% | - | 6.32 |
| 02/28 | 3,550 | 3,595 | 3,410 | 3,490 | -3.59% | 395,200 | 251億6359万 | +11.11% | - | 5.99 |
| 02/27 | 3,455 | 3,760 | 3,310 | 3,620 | +10.03% | 770,400 | 261億92万 | +14.74% | - | 6.21 |
| 02/26 | 3,065 | 3,380 | 2,930 | 3,290 | +2.65% | 529,000 | 237億2155万 | +4.15% | - | 5.64 |
| 02/25 | 2,897 | 3,205 | 2,852 | 3,205 | +18.53% | 588,400 | 231億869万 | +0.66% | - | 5.5 |
| 02/22 | 2,632 | 2,718 | 2,610 | 2,704 | +5.38% | 251,500 | 194億9638万 | -15.16% | - | 4.64 |
| 02/21 | 2,500 | 2,720 | 2,457 | 2,566 | +3.72% | 281,100 | 184億8854万 | -19.59% | - | 4.4 |
| 02/20 | 2,450 | 2,542 | 2,360 | 2,474 | +4.56% | 266,100 | 178億2566万 | -22.2% | - | 4.24 |
| 02/19 | 2,403 | 2,500 | 2,338 | 2,366 | -7.32% | 330,500 | 170億4750万 | -25.32% | - | 4.06 |
| 02/18 | 2,550 | 2,680 | 2,525 | 2,553 | -7.16% | 214,700 | 183億9487万 | -19.16% | - | 4.38 |
| 02/15 | 2,833 | 2,939 | 2,450 | 2,750 | -0.69% | 366,500 | 198億1430万 | -12.5% | - | 4.72 |
| 02/14 | 2,620 | 2,800 | 2,610 | 2,769 | -0.04% | 276,400 | 199億5119万 | -11.36% | - | 4.75 |
| 02/13 | 2,530 | 2,790 | 2,438 | 2,770 | +5.12% | 464,600 | 199億5840万 | -10.67% | - | 4.75 |
| 02/12 | 3,095 | 3,165 | 2,515 | 2,635 | -17.01% | 432,200 | 189億8570万 | -14.36% | - | 4.52 |
| 02/08 | 3,220 | 3,300 | 3,110 | 3,175 | +2.09% | 166,800 | 228億7651万 | +4.17% | - | 5.44 |
| 02/07 | 3,160 | 3,160 | 3,050 | 3,110 | -3.12% | 142,500 | 224億817万 | +4.19% | - | 5.33 |
| 02/06 | 3,135 | 3,385 | 3,065 | 3,210 | +0.16% | 341,400 | 231億2869万 | +9.89% | - | 5.5 |
| 02/05 | 2,900 | 3,275 | 2,900 | 3,205 | +11.67% | 441,900 | 230億9266万 | +12.18% | - | 5.5 |
| 02/04 | 3,115 | 3,140 | 2,830 | 2,870 | -7.87% | 362,600 | 206億7892万 | +2.79% | - | 4.92 |
| 02/01 | 3,230 | 3,355 | 2,985 | 3,115 | -1.42% | 408,400 | 224億4419万 | +14.1% | - | 5.34 |
| 01/31 | 3,230 | 3,285 | 2,800 | 3,160 | 0% | 698,500 | 227億6843万 | +18.93% | - | 5.42 |
| 01/30 | 3,660 | 3,750 | 3,100 | 3,160 | -16.84% | 1,120,100 | 227億6843万 | +22.29% | - | 5.42 |
| 01/29 | 4,380 | 4,575 | 3,800 | 3,800 | -15.56% | 775,300 | 273億7976万 | +51.39% | - | 6.52 |
| 01/28 | 4,240 | 4,640 | 4,125 | 4,500 | +10.02% | 995,400 | 324億2340万 | +86.64% | - | 7.72 |
| 01/25 | 4,015 | 4,410 | 3,950 | 4,090 | +3.54% | 1,009,100 | 294億6926万 | +79.23% | - | 7.01 |
| 01/24 | 3,940 | 4,030 | 3,795 | 3,950 | +2.86% | 495,300 | 284億6054万 | +82.2% | - | 6.77 |
| 01/23 | 3,650 | 4,250 | 3,535 | 3,840 | +3.23% | 1,511,100 | 276億6796万 | +86.59% | - | 6.58 |
| 01/22 | 4,045 | 4,250 | 3,590 | 3,720 | -4.62% | 1,003,700 | 268億334万 | +89.99% | - | 6.38 |
| 01/21 | 3,500 | 3,990 | 3,415 | 3,900 | +18.54% | 1,717,400 | 281億28万 | - | - | 6.69 |
| 01/18 | 3,290 | 3,290 | 3,290 | 3,290 | +17.92% | 85,600 | 237億510万 | - | - | 5.64 |
| 01/17 | 2,790 | 2,790 | 2,790 | 2,790 | +21.83% | 105,800 | 201億250万 | - | - | 4.78 |
| 01/16 | 2,210 | 2,290 | 2,102 | 2,290 | +4.38% | 450,200 | 164億9990万 | - | - | 3.93 |
| 01/15 | 2,011 | 2,230 | 2,010 | 2,194 | +4.53% | 416,200 | 158億820万 | - | - | 3.76 |
| 01/11 | 2,240 | 2,247 | 1,980 | 2,099 | -3.8% | 580,400 | 151億2371万 | - | - | 3.6 |
| 01/10 | 2,345 | 2,370 | 2,140 | 2,182 | -3.83% | 808,100 | 157億2174万 | - | - | 3.74 |
| 01/09 | 2,205 | 2,300 | 2,165 | 2,269 | +3.56% | 619,700 | 163億4859万 | - | - | 3.89 |
| 01/08 | 2,237 | 2,398 | 2,132 | 2,191 | 0% | 1,169,700 | 157億8659万 | - | - | 3.76 |
| 01/07 | 1,901 | 2,288 | 1,880 | 2,191 | +15.01% | 2,095,900 | 157億8659万 | - | - | 3.76 |
| 01/04 | 1,700 | 1,950 | 1,690 | 1,905 | +19.06% | 1,271,300 | 137億2590万 | - | - | 3.27 |
| 2012 |
| 12/28 | 1,490 | 1,648 | 1,487 | 1,600 | +5.61% | 532,900 | - | - | - | - |
| 12/27 | 1,560 | 1,568 | 1,480 | 1,515 | -4.72% | 379,800 | - | - | - | - |
| 12/26 | 1,680 | 1,730 | 1,466 | 1,590 | +0.63% | 1,205,000 | - | - | - | - |
| 12/25 | 1,340 | 1,618 | 1,339 | 1,580 | +19.88% | 2,521,800 | - | - | - | - |
| 12/21 | 1,335 | 1,335 | 1,270 | 1,318 | +0.38% | 232,000 | - | - | - | - |
| 12/20 | 1,330 | 1,330 | 1,303 | 1,313 | -0.61% | 126,200 | - | - | - | - |
| 12/19 | 1,350 | 1,350 | 1,301 | 1,321 | +0.84% | 397,500 | - | - | - | - |
| 12/18 | 1,321 | 1,333 | 1,273 | 1,310 | -1.5% | 233,900 | - | - | - | - |
| 12/17 | 1,311 | 1,350 | 1,285 | 1,330 | +3.83% | 373,500 | - | - | - | - |
| 12/14 | 1,250 | 1,340 | 1,220 | 1,281 | +4.4% | 486,500 | - | - | - | - |
| 12/13 | 1,230 | 1,310 | 1,205 | 1,227 | +2.51% | 348,900 | - | - | - | - |
| 12/12 | 1,289 | 1,315 | 1,192 | 1,197 | -11.27% | 676,500 | - | - | - | - |
| 12/11 | 1,196 | 1,385 | 1,173 | 1,349 | 0% | 2,888,900 | - | - | - | - |
