株価チャート
2012/12/07～2013/05/10
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 |
|---|
| 2018 | 2/1, 株式分割 1→10 |
| 2013 | 8/1, 株式分割 1→100 |
| 2013 |
| 05/10 | 44 | 44 | 41 | 42 | -1.86% | 26,000 | 11億3291万 | +7.95% | - | 1.16 |
| 05/09 | 44 | 44 | 42 | 43 | +2.26% | 137,000 | 11億5443万 | +12.89% | - | 1.18 |
| 05/08 | 41 | 42 | 41 | 42 | +3.58% | 160,000 | 11億2887万 | +10.39% | - | 1.16 |
| 05/07 | 40 | 41 | 39 | 41 | +2.92% | 80,000 | 10億8985万 | +6.58% | - | 1.12 |
| 05/02 | 39 | 40 | 39 | 39 | -0.38% | 60,000 | 10億5890万 | +6.35% | - | 1.09 |
| 05/01 | 40 | 40 | 38 | 40 | -1.74% | 161,000 | 10億6294万 | +6.76% | - | 1.09 |
| 04/30 | 40 | 41 | 40 | 40 | +0.37% | 131,000 | 10億8178万 | +8.65% | - | 1.11 |
| 04/26 | 41 | 45 | 40 | 40 | -6.86% | 364,000 | 10億7774万 | +8.24% | - | 1.11 |
| 04/25 | 40 | 44 | 40 | 43 | +8.04% | 334,000 | 11億5713万 | +19.44% | - | 1.19 |
| 04/24 | 40 | 41 | 40 | 40 | -0.38% | 121,000 | 10億7101万 | +10.56% | - | 1.1 |
| 04/23 | 40 | 40 | 40 | 40 | +0.13% | 63,000 | 10億7505万 | +10.97% | - | 1.1 |
| 04/22 | 39 | 41 | 39 | 40 | +3.23% | 104,000 | 10億7370万 | +10.83% | - | 1.1 |
| 04/19 | 39 | 40 | 38 | 39 | -1.15% | 129,000 | 10億4007万 | +7.36% | - | 1.07 |
| 04/18 | 40 | 41 | 38 | 39 | -3.93% | 192,000 | 10億5218万 | +8.61% | - | 1.08 |
| 04/17 | 42 | 42 | 40 | 41 | +3.04% | 135,000 | 10億9523万 | +13.06% | - | 1.12 |
| 04/16 | 39 | 40 | 39 | 40 | -4.36% | 173,000 | 10億6294万 | +9.72% | - | 1.09 |
| 04/15 | 47 | 47 | 41 | 41 | -10.22% | 862,000 | 11億1138万 | +14.72% | - | 1.14 |
| 04/12 | 43 | 46 | 41 | 46 | +17.95% | 2,790,000 | 12億3786万 | +27.78% | - | 1.27 |
| 04/11 | 34 | 39 | 34 | 39 | +21.88% | 404,000 | 10億4949万 | +8.33% | - | 1.08 |
| 04/10 | 32 | 32 | 31 | 32 | +1.59% | 21,000 | 8億6112万 | -11.11% | - | 0.88 |
| 04/09 | 31 | 32 | 30 | 32 | -3.37% | 136,000 | 8億4766万 | -12.5% | - | 0.87 |
| 04/08 | 32 | 34 | 32 | 33 | +1.56% | 59,000 | 8億7726万 | -9.44% | - | 0.9 |
| 04/05 | 32 | 33 | 32 | 32 | -0.62% | 27,000 | 8億6381万 | -13.24% | - | 0.89 |
| 04/04 | 33 | 33 | 31 | 32 | -1.22% | 23,000 | 8億6919万 | -12.7% | - | 0.89 |
| 04/03 | 31 | 34 | 31 | 33 | +5.14% | 77,000 | 8億7995万 | -11.62% | - | 0.9 |
| 04/02 | 34 | 34 | 30 | 31 | -7.16% | 59,000 | 8億3690万 | -18.16% | - | 0.86 |
| 04/01 | 34 | 34 | 33 | 34 | +0.15% | 26,000 | 9億148万 | -11.84% | - | 0.92 |
| 03/29 | 34 | 34 | 33 | 33 | -3.04% | 74,000 | 9億13万 | -11.97% | - | 0.92 |
| 03/28 | 34 | 35 | 33 | 35 | -1.43% | 67,000 | 9億2839万 | -11.54% | - | 0.95 |
| 03/27 | 35 | 35 | 33 | 35 | +2.04% | 58,000 | 9億4185万 | -10.26% | - | 0.97 |
| 03/26 | 34 | 34 | 33 | 34 | +0.15% | 110,000 | 9億2301万 | -12.05% | - | 0.95 |
| 03/25 | 34 | 35 | 34 | 34 | -4.99% | 124,000 | 9億2166万 | -12.18% | - | 0.95 |
| 03/22 | 38 | 38 | 36 | 36 | -2.04% | 141,000 | 9億7010万 | -7.56% | - | 0.99 |
| 03/21 | 38 | 39 | 37 | 37 | -0.41% | 96,000 | 9億9028万 | -3.16% | - | 1.02 |
| 03/19 | 38 | 38 | 36 | 37 | -6.93% | 234,000 | 9億9432万 | -2.76% | - | 1.02 |
| 03/18 | 39 | 40 | 37 | 40 | +0.76% | 129,000 | 10億6832万 | +4.47% | - | 1.1 |
| 03/15 | 39 | 41 | 39 | 39 | -3.9% | 76,000 | 10億6025万 | +3.68% | - | 1.09 |
| 03/14 | 41 | 42 | 38 | 41 | +1.99% | 100,000 | 11億331万 | +7.89% | - | 1.13 |
| 03/13 | 43 | 43 | 39 | 40 | +5.79% | 372,000 | 10億8178万 | +8.65% | - | 1.11 |
| 03/12 | 37 | 38 | 37 | 38 | -2.44% | 48,000 | 10億2258万 | +5.56% | - | 1.05 |
| 03/11 | 39 | 39 | 37 | 39 | 0% | 48,000 | 10億4814万 | +8.19% | - | 1.07 |
| 03/08 | 38 | 39 | 36 | 39 | -1.27% | 139,000 | 10億4814万 | +11.29% | - | 1.07 |
| 03/07 | 39 | 40 | 39 | 39 | -0.13% | 81,000 | 10億6159万 | +12.71% | - | 1.09 |
| 03/06 | 40 | 40 | 38 | 40 | -0.75% | 50,000 | 10億6294万 | +16.18% | - | 1.09 |
| 03/05 | 40 | 40 | 39 | 40 | -2.81% | 47,000 | 10億7101万 | +17.06% | - | 1.1 |
| 03/04 | 41 | 41 | 40 | 41 | -0.12% | 69,000 | 11億196万 | +24.09% | - | 1.13 |
| 03/01 | 42 | 43 | 41 | 41 | 0% | 143,000 | 11億331万 | +28.13% | - | 1.13 |
| 02/28 | 40 | 41 | 38 | 41 | +4.46% | 124,000 | 11億331万 | +28.13% | - | 1.13 |
| 02/27 | 42 | 47 | 39 | 39 | -6.99% | 399,000 | 10億5621万 | +26.61% | - | 1.08 |
| 02/26 | 38 | 44 | 38 | 42 | +9.75% | 179,000 | 11億3560万 | +36.13% | - | 1.16 |
| 02/25 | 39 | 41 | 38 | 38 | -3.75% | 148,000 | 10億3468万 | +28.17% | - | 1.06 |
| 02/22 | 43 | 43 | 39 | 40 | -9.2% | 484,000 | 10億7505万 | +37.76% | - | 1.1 |
| 02/21 | 40 | 44 | 37 | 44 | +18.92% | 673,000 | 11億8404万 | +51.72% | - | 1.21 |
| 02/20 | 31 | 37 | 31 | 37 | +18.4% | 158,000 | 9億9567万 | +32.14% | - | 1.02 |
| 02/19 | 31 | 33 | 31 | 31 | -2.34% | 56,000 | 8億4093万 | +15.74% | - | 0.86 |
| 02/18 | 30 | 32 | 29 | 32 | +0.63% | 61,000 | 8億6112万 | +18.52% | - | 0.88 |
| 02/15 | 31 | 32 | 28 | 32 | -5.64% | 162,000 | 8億5573万 | +22.31% | - | 0.88 |
| 02/14 | 32 | 36 | 30 | 34 | +4.01% | 174,000 | 9億686万 | +29.62% | - | 0.93 |
| 02/13 | 35 | 36 | 32 | 32 | -17.77% | 1,294,000 | 8億7188万 | +24.62% | - | 0.89 |
| 02/12 | 39 | 39 | 39 | 39 | +21.6% | 189,000 | 10億6025万 | +57.6% | - | 1.09 |
| 02/08 | 27 | 32 | 27 | 32 | +18.25% | 591,000 | 8億7188万 | +35% | - | 0.89 |
| 02/07 | 26 | 27 | 26 | 27 | +6.24% | 46,000 | 7億3733万 | +14.17% | - | 0.76 |
| 02/06 | 24 | 26 | 24 | 26 | +4.2% | 56,000 | 6億9400万 | +7.46% | - | 0.71 |
| 02/05 | 25 | 25 | 25 | 25 | -2.56% | 73,000 | 6億6602万 | +3.13% | - | 0.68 |
| 02/04 | 25 | 26 | 25 | 25 | -2.31% | 30,000 | 6億8351万 | +5.83% | - | 0.7 |
| 02/01 | 26 | 26 | 26 | 26 | -1.85% | 10,000 | 6億9966万 | +13.04% | - | 0.72 |
| 01/31 | 27 | 28 | 25 | 26 | +1.49% | 80,000 | 7億1284万 | +15.17% | - | 0.68 |
| 01/30 | 26 | 27 | 26 | 26 | +4.4% | 37,000 | 7億235万 | +13.48% | - | 0.67 |
| 01/29 | 25 | 26 | 24 | 25 | +2.04% | 43,000 | 6億7275万 | +8.7% | - | 0.64 |
| 01/28 | 24 | 25 | 24 | 25 | -1.96% | 27,000 | 6億5929万 | +6.52% | - | 0.63 |
| 01/25 | 25 | 26 | 24 | 25 | -3.51% | 102,000 | 6億7248万 | +8.65% | - | 0.64 |
| 01/24 | 26 | 27 | 25 | 26 | -0.19% | 37,000 | 6億9696万 | +12.61% | - | 0.67 |
| 01/23 | 24 | 26 | 24 | 26 | +10.05% | 160,000 | 6億9831万 | +17.95% | - | 0.67 |
| 01/22 | 24 | 24 | 24 | 24 | +1.46% | 11,000 | 6億3453万 | +7.18% | - | 0.61 |
| 01/21 | 23 | 23 | 23 | 23 | +1.18% | 13,000 | 6億2538万 | +5.64% | - | 0.6 |
| 01/18 | 24 | 24 | 23 | 23 | -0.95% | 45,000 | 6億1812万 | +4.41% | - | 0.59 |
| 01/17 | 23 | 27 | 23 | 23 | +3.07% | 251,000 | 6億2404万 | +5.41% | - | 0.6 |
| 01/16 | 23 | 23 | 23 | 23 | -0.79% | 2,000 | 6億547万 | +2.27% | - | 0.58 |
| 01/15 | 22 | 23 | 22 | 23 | +3.09% | 12,000 | 6億1031万 | +3.09% | - | 0.58 |
| 01/11 | 22 | 22 | 22 | 22 | 0% | 34,000 | 5億9202万 | 0% | - | 0.57 |
| 01/10 | 22 | 22 | 22 | 22 | +0.55% | 4,000 | 5億9202万 | 0% | - | 0.57 |
| 01/09 | 22 | 22 | 22 | 22 | -0.09% | 2,000 | 5億8879万 | -0.55% | - | 0.56 |
| 01/08 | 22 | 23 | 22 | 22 | -1.62% | 32,000 | 5億8932万 | -0.45% | - | 0.56 |
| 01/07 | 22 | 22 | 22 | 22 | +3.29% | 17,000 | 5億9901万 | +1.18% | - | 0.57 |
| 01/04 | 22 | 22 | 22 | 22 | -1.55% | 18,000 | 5億7991万 | -2.05% | - | 0.55 |
| 2012 |
| 12/28 | 22 | 23 | 22 | 22 | -2.71% | 14,000 | - | -0.5% | - | - |
| 12/27 | 22 | 23 | 22 | 23 | +2.27% | 23,000 | - | +2.27% | - | - |
| 12/26 | 22 | 22 | 22 | 22 | -3.47% | 2,000 | - | 0% | - | - |
| 12/25 | 22 | 23 | 22 | 23 | +3.59% | 15,000 | - | +3.59% | - | - |
| 12/21 | 23 | 23 | 22 | 22 | -1.74% | 24,000 | - | 0% | - | - |
| 12/20 | 22 | 22 | 22 | 22 | +3.66% | 30,000 | - | +1.77% | - | - |
| 12/19 | 22 | 22 | 22 | 22 | -1.82% | 4,000 | - | -1.82% | - | - |
| 12/18 | 21 | 22 | 21 | 22 | -0.14% | 10,000 | - | 0% | - | - |
| 12/17 | 21 | 22 | 21 | 22 | +2.94% | 11,000 | - | +0.14% | - | - |
| 12/14 | 22 | 22 | 21 | 21 | -0.93% | 32,000 | - | -6.96% | - | - |
| 12/13 | 21 | 22 | 21 | 22 | +1.41% | 11,000 | - | -6.09% | - | - |
| 12/12 | 21 | 21 | 21 | 21 | -1.84% | 4,000 | - | -7.39% | - | - |
| 12/11 | 21 | 22 | 21 | 22 | +4.23% | 11,000 | - | -5.65% | - | - |
| 12/10 | 21 | 21 | 21 | 21 | -5.36% | 100,000 | - | -9.48% | - | - |
| 12/07 | 22 | 22 | 22 | 22 | 0% | 2,000 | - | -4.35% | - | - |
