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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 33 | 40 | 32 | 38 | +12.57% | 1,841,800 | 18億3412万 | +56.67% | 53.94 | - |
| 03/28 | 34 | 34 | 32 | 33 | -2.77% | 351,200 | 16億2925万 | +39.17% | 47.92 | - |
| 03/27 | 35 | 35 | 32 | 34 | -1.01% | 1,052,500 | 16億7559万 | +49.35% | 49.28 | - |
| 03/26 | 37 | 38 | 32 | 35 | +5.15% | 2,140,000 | 16億9266万 | +57.73% | 49.78 | - |
| 03/25 | 33 | 33 | 32 | 33 | +17.98% | 1,390,900 | 16億974万 | +50% | 47.35 | - |
| 03/22 | 28 | 28 | 28 | 28 | +21.77% | 502,100 | 13億6437万 | +33.19% | 40.13 | - |
| 03/21 | 23 | 23 | 22 | 23 | +0.79% | 176,900 | 11億2047万 | +9.38% | 32.96 | - |
| 03/19 | 22 | 23 | 22 | 23 | -0.04% | 37,200 | 11億1169万 | +8.52% | 32.7 | - |
| 03/18 | 22 | 23 | 22 | 23 | +1.33% | 165,000 | 11億1218万 | +8.57% | 32.71 | - |
| 03/15 | 23 | 23 | 22 | 23 | -2.17% | 189,000 | 10億9755万 | +7.14% | 32.28 | - |
| 03/14 | 22 | 23 | 22 | 23 | +1.77% | 195,300 | 11億2194万 | +9.52% | 33 | - |
| 03/13 | 22 | 23 | 21 | 23 | +0.49% | 221,400 | 11億242万 | +13% | 32.42 | - |
| 03/12 | 23 | 23 | 19 | 22 | -1.58% | 306,900 | 10億9706万 | +12.45% | 32.27 | - |
| 03/11 | 24 | 24 | 23 | 23 | +0.22% | 447,800 | 11億1462万 | +14.25% | 32.78 | - |
| 03/08 | 22 | 23 | 22 | 23 | +4.64% | 318,700 | 11億1218万 | +14% | 32.71 | - |
| 03/07 | 21 | 22 | 21 | 22 | +2.88% | 206,600 | 10億6291万 | +8.95% | 31.26 | - |
| 03/06 | 21 | 21 | 21 | 21 | +1.39% | 77,500 | 10億3316万 | +5.9% | 30.39 | - |
| 03/05 | 21 | 21 | 21 | 21 | +1.16% | 116,200 | 10億1901万 | +4.45% | 29.97 | - |
| 03/04 | 21 | 21 | 21 | 21 | -0.15% | 323,200 | 10億730万 | +3.25% | 29.63 | - |
| 03/01 | 21 | 21 | 20 | 21 | -0.1% | 26,100 | 10億877万 | +3.4% | 29.67 | - |
| 02/28 | 20 | 21 | 20 | 21 | +4.81% | 42,600 | 10億974万 | +3.5% | 29.7 | - |
| 02/27 | 21 | 21 | 20 | 20 | -1.5% | 117,200 | 9億6340万 | -1.25% | 28.34 | - |
| 02/26 | 20 | 21 | 20 | 20 | +2.19% | 90,700 | 9億7803万 | +0.25% | 28.77 | - |
| 02/25 | 20 | 20 | 20 | 20 | +2.4% | 82,700 | 9億5706万 | -1.9% | 28.15 | - |
| 02/22 | 19 | 20 | 19 | 19 | +0.58% | 68,000 | 9億3462万 | -4.2% | 27.49 | - |
| 02/21 | 19 | 20 | 19 | 19 | -0.63% | 75,500 | 9億2925万 | -4.75% | 27.33 | - |
| 02/20 | 19 | 19 | 19 | 19 | -0.05% | 50,200 | 9億3511万 | -4.15% | 27.5 | - |
| 02/19 | 19 | 19 | 19 | 19 | +0.26% | 128,600 | 9億3560万 | -4.1% | 27.52 | - |
| 02/18 | 20 | 20 | 19 | 19 | -2.84% | 82,100 | 9億3316万 | -4.35% | 27.45 | - |
| 02/15 | 20 | 20 | 19 | 20 | -0.56% | 87,700 | 9億6047万 | -1.55% | 28.25 | - |
| 02/14 | 19 | 20 | 19 | 20 | +1.8% | 18,700 | 9億6584万 | -1% | 28.41 | - |
| 02/13 | 20 | 20 | 19 | 19 | -2.7% | 319,900 | 9億4877万 | -2.75% | 27.91 | - |
| 02/12 | 20 | 20 | 20 | 20 | +1.47% | 162,100 | 9億7511万 | -0.05% | 28.68 | - |
| 02/08 | 20 | 20 | 19 | 20 | -0.25% | 59,400 | 9億6096万 | -1.5% | 28.26 | - |
| 02/07 | 20 | 20 | 19 | 20 | -0.8% | 148,200 | 9億6340万 | -1.25% | 28.34 | - |
| 02/06 | 20 | 20 | 20 | 20 | +0.91% | 124,500 | 9億7120万 | -0.45% | 28.56 | - |
| 02/05 | 20 | 20 | 20 | 20 | -0.1% | 222,100 | 9億6242万 | -1.35% | 28.31 | - |
| 02/04 | 20 | 20 | 20 | 20 | -2.28% | 142,300 | 9億6340万 | -1.25% | 28.34 | - |
| 02/01 | 21 | 21 | 20 | 20 | -2.74% | 77,400 | 9億8584万 | +1.05% | 29 | - |
| 01/31 | 20 | 21 | 20 | 21 | +5.48% | 136,900 | 10億1364万 | +3.9% | 29.81 | - |
| 01/30 | 20 | 21 | 19 | 20 | +0.46% | 412,700 | 9億6096万 | -1.5% | 28.26 | - |
| 01/29 | 20 | 20 | 19 | 20 | -0.36% | 74,000 | 9億5657万 | -1.95% | 28.13 | - |
| 01/28 | 19 | 20 | 19 | 20 | +4.4% | 276,500 | 9億5999万 | -1.6% | 28.24 | - |
| 01/25 | 20 | 21 | 19 | 19 | -9.07% | 549,800 | 9億1950万 | -5.75% | 27.04 | - |
| 01/24 | 21 | 21 | 20 | 21 | -1.75% | 214,900 | 10億1120万 | +3.65% | 29.74 | - |
| 01/23 | 21 | 21 | 21 | 21 | -1.54% | 95,900 | 10億2925万 | +5.5% | 30.27 | - |
| 01/22 | 21 | 21 | 21 | 21 | +3.58% | 168,200 | 10億4535万 | +7.15% | 30.75 | - |
| 01/21 | 21 | 21 | 21 | 21 | +0.05% | 58,500 | 10億925万 | +3.45% | 29.68 | - |
| 01/18 | 21 | 21 | 20 | 21 | -0.1% | 143,200 | 10億877万 | +3.4% | 29.67 | - |
| 01/17 | 21 | 21 | 21 | 21 | -0.1% | 255,100 | 10億974万 | +3.5% | 29.7 | - |
| 01/16 | 21 | 21 | 21 | 21 | -1.8% | 116,300 | 10億1072万 | +3.6% | 29.73 | - |
| 01/15 | 21 | 21 | 21 | 21 | +0.72% | 141,500 | 10億2925万 | +5.5% | 30.27 | - |
| 01/11 | 21 | 21 | 21 | 21 | +0.87% | 50,000 | 10億2194万 | +4.75% | 30.06 | - |
| 01/10 | 21 | 21 | 20 | 21 | +0.29% | 119,100 | 10億1316万 | +3.85% | 29.8 | - |
| 01/09 | 21 | 21 | 21 | 21 | -1.38% | 98,200 | 10億1023万 | +3.55% | 29.71 | - |
| 01/08 | 22 | 22 | 21 | 21 | -1.18% | 94,800 | 10億2438万 | +5% | 30.13 | - |
| 01/07 | 21 | 22 | 21 | 21 | +3.31% | 632,500 | 10億3657万 | +6.25% | 30.49 | - |
| 01/04 | 21 | 22 | 20 | 21 | +1.33% | 212,300 | 10億340万 | +2.85% | 29.51 | - |
| 2012 |
| 12/28 | 21 | 21 | 20 | 20 | -0.64% | 116,200 | - | -3.33% | - | - |
| 12/27 | 24 | 25 | 20 | 20 | -1.3% | 882,500 | - | -2.71% | - | - |
| 12/26 | 18 | 21 | 17 | 21 | +23.73% | 706,700 | - | -1.43% | - | - |
| 12/25 | 18 | 18 | 17 | 17 | -11.15% | 282,300 | - | -20.33% | - | - |
| 12/21 | 19 | 19 | 18 | 19 | -0.26% | 168,000 | - | -10.33% | - | - |
| 12/20 | 20 | 20 | 18 | 19 | -5.51% | 222,500 | - | -10.1% | - | - |
| 12/19 | 20 | 20 | 18 | 20 | -0.75% | 175,800 | - | -4.86% | - | - |
| 12/18 | 20 | 20 | 20 | 20 | -2.04% | 79,900 | - | -4.14% | - | - |
| 12/17 | 21 | 21 | 20 | 21 | +0.15% | 69,300 | - | -2.14% | - | - |
| 12/14 | 20 | 21 | 20 | 21 | +0.59% | 36,400 | - | -2.29% | - | - |
| 12/13 | 20 | 21 | 20 | 20 | +0.39% | 41,100 | - | -2.86% | - | - |
| 12/12 | 20 | 20 | 20 | 20 | -0.39% | 10,700 | - | -7.64% | - | - |
| 12/11 | 21 | 21 | 20 | 20 | +1.44% | 13,600 | - | -7.27% | - | - |
| 12/10 | 20 | 21 | 20 | 20 | -2.14% | 87,200 | - | -8.59% | - | - |
| 12/07 | 20 | 21 | 20 | 21 | -1.11% | 36,200 | - | -6.59% | - | - |
| 12/06 | 20 | 21 | 20 | 21 | +2.62% | 42,100 | - | -5.55% | - | - |
| 12/05 | 21 | 22 | 20 | 20 | -0.74% | 316,200 | - | -7.95% | - | - |
| 12/04 | 21 | 21 | 20 | 20 | -3.5% | 181,600 | - | -7.27% | - | - |
| 12/03 | 21 | 22 | 21 | 21 | -3.43% | 120,300 | - | -3.91% | - | - |
| 11/30 | 22 | 22 | 20 | 22 | +1.44% | 69,900 | - | +4.24% | - | - |
| 11/29 | 22 | 22 | 22 | 22 | -1.91% | 27,000 | - | +2.76% | - | - |
| 11/28 | 23 | 23 | 21 | 22 | -2.65% | 193,600 | - | +4.76% | - | - |
| 11/27 | 23 | 23 | 22 | 23 | +2.73% | 74,500 | - | +7.62% | - | - |
| 11/26 | 22 | 22 | 22 | 22 | -0.27% | 201,100 | - | +4.76% | - | - |
| 11/22 | 22 | 23 | 22 | 22 | -1.91% | 54,600 | - | +5.05% | - | - |
| 11/21 | 23 | 23 | 22 | 22 | -1.75% | 201,100 | - | +7.1% | - | - |
| 11/20 | 23 | 24 | 23 | 23 | -0.91% | 220,800 | - | +14.45% | - | - |
| 11/19 | 24 | 24 | 22 | 23 | +1.81% | 142,700 | - | +15.5% | - | - |
| 11/16 | 23 | 23 | 22 | 23 | +1.7% | 104,400 | - | +13.45% | - | - |
| 11/15 | 21 | 23 | 21 | 22 | +6.24% | 85,100 | - | +17.42% | - | - |
| 11/14 | 21 | 22 | 21 | 21 | -2.78% | 65,700 | - | +10.53% | - | - |
| 11/13 | 21 | 22 | 21 | 22 | +5.37% | 182,300 | - | +13.68% | - | - |
| 11/12 | 20 | 22 | 19 | 21 | -6.39% | 100,600 | - | +7.89% | - | - |
| 11/09 | 21 | 22 | 21 | 22 | -1.62% | 264,800 | - | +15.26% | - | - |
| 11/08 | 21 | 23 | 21 | 22 | -1.5% | 215,900 | - | +17.16% | - | - |
| 11/07 | 24 | 24 | 22 | 23 | -6.42% | 351,600 | - | +18.95% | - | - |
| 11/06 | 25 | 25 | 24 | 24 | +7.81% | 840,700 | - | +34.17% | - | - |
| 11/05 | 19 | 23 | 19 | 22 | +17.28% | 982,800 | - | +24.44% | - | - |
| 11/02 | 18 | 19 | 18 | 19 | +4.37% | 90,000 | - | +6.11% | - | - |
| 11/01 | 19 | 19 | 18 | 18 | -1.88% | 50,800 | - | +1.67% | - | - |
| 10/31 | 18 | 19 | 18 | 19 | -1.58% | 55,800 | - | +3.61% | - | - |
| 10/30 | 19 | 19 | 17 | 19 | -3.32% | 229,500 | - | +5.28% | - | - |
