IR情報
2012/12/19～2013/05/22
IR情報＆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 |
|---|
| 2013 |
| 05/22 | 113 | 121 | 112 | 117 | +5.41% | 15,135,000 | 680億4004万 | +12.5% |
| 05/21 | 108 | 114 | 107 | 111 | +2.78% | 10,785,000 | 645億5081万 | +6.73% |
| 05/20 | 104 | 109 | 104 | 108 | +5.88% | 5,300,000 | 628億619万 | +4.85% |
| 05/17 | 100 | 103 | 100 | 102 | +0.99% | 3,644,000 | 593億1696万 | -0.97% |
| 05/16 | 106 | 107 | 97 | 101 | -3.81% | 6,447,000 | 587億3542万 | -1.94% |
| 05/15 | 109 | 111 | 105 | 105 | -2.78% | 6,309,000 | 610億6158万 | +2.94% |
| 05/14 | 108 | 110 | 107 | 108 | 0% | 3,767,000 | 628億619万 | +5.88% |
| 05/13 | 108 | 109 | 107 | 108 | +0.93% | 2,594,000 | 628億619万 | +6.93% |
| 05/10 | 109 | 110 | 106 | 107 | 0% | 4,223,000 | 622億2465万 | +5.94% |
| 05/09 | 110 | 110 | 106 | 107 | -1.83% | 2,680,000 | 622億2465万 | +7% |
| 05/08 | 106 | 111 | 106 | 109 | +1.87% | 5,275,000 | 633億8773万 | +10.1% |
| 05/07 | 106 | 107 | 105 | 107 | +1.9% | 3,042,000 | 622億2465万 | +8.08% |
| 05/02 | 103 | 106 | 103 | 105 | 0% | 3,090,000 | 610億6158万 | +7.14% |
| 05/01 | 100 | 106 | 100 | 105 | +3.96% | 4,662,000 | 610億6158万 | +7.14% |
| 04/30 | 102 | 103 | 101 | 101 | -2.88% | 1,441,000 | 587億3542万 | +3.06% |
| 04/26 | 105 | 105 | 102 | 104 | -0.95% | 3,083,000 | 604億8004万 | +6.12% |
| 04/25 | 105 | 105 | 103 | 105 | 0% | 4,084,000 | 610億6158万 | +7.14% |
| 04/24 | 102 | 106 | 101 | 105 | +2.94% | 7,264,000 | 610億6158万 | +8.25% |
| 04/23 | 101 | 102 | 99 | 102 | +0.99% | 4,326,000 | 593億1696万 | +5.15% |
| 04/22 | 100 | 101 | 99 | 101 | +3.06% | 3,647,000 | 587億3542万 | +4.12% |
| 04/19 | 98 | 99 | 97 | 98 | 0% | 2,952,000 | 569億9080万 | +1.03% |
| 04/18 | 98 | 99 | 97 | 98 | -1.01% | 1,995,000 | 569億9080万 | +1.03% |
| 04/17 | 98 | 99 | 97 | 99 | +1.02% | 1,804,000 | 575億7234万 | +3.13% |
| 04/16 | 95 | 98 | 94 | 98 | 0% | 3,015,000 | 569億9080万 | +2.08% |
| 04/15 | 99 | 99 | 97 | 98 | -2% | 1,990,000 | 569億9080万 | +2.08% |
| 04/12 | 101 | 102 | 97 | 100 | -1.96% | 5,968,000 | 581億5388万 | +4.17% |
| 04/11 | 100 | 102 | 99 | 102 | +3.03% | 5,954,000 | 593億1696万 | +6.25% |
| 04/10 | 96 | 99 | 96 | 99 | +3.13% | 5,274,000 | 575億7234万 | +4.21% |
| 04/09 | 95 | 98 | 95 | 96 | +1.05% | 3,418,000 | 558億2773万 | +1.05% |
| 04/08 | 93 | 95 | 93 | 95 | +3.26% | 2,851,000 | 552億4619万 | 0% |
| 04/05 | 93 | 94 | 91 | 92 | +1.1% | 4,061,000 | 535億157万 | -2.13% |
| 04/04 | 87 | 92 | 87 | 91 | +2.25% | 2,749,000 | 529億2003万 | -3.19% |
| 04/03 | 90 | 91 | 88 | 89 | -1.11% | 3,346,000 | 517億5695万 | -5.32% |
| 04/02 | 91 | 91 | 87 | 90 | -2.17% | 2,970,000 | 523億3849万 | -4.26% |
| 04/01 | 96 | 97 | 91 | 92 | -4.17% | 2,813,000 | 535億157万 | -2.13% |
| 03/29 | 97 | 98 | 96 | 96 | 0% | 2,353,000 | 558億2773万 | +2.13% |
| 03/28 | 98 | 100 | 96 | 96 | -2.04% | 2,705,000 | 558億2773万 | +2.13% |
| 03/27 | 100 | 101 | 98 | 98 | -3.92% | 3,269,000 | 569億9080万 | +5.38% |
| 03/26 | 100 | 106 | 99 | 102 | +3.03% | 17,045,000 | 593億1696万 | +9.68% |
| 03/25 | 98 | 100 | 97 | 99 | +2.06% | 4,317,000 | 575億7234万 | +7.61% |
| 03/22 | 97 | 98 | 97 | 97 | 0% | 1,579,000 | 564億927万 | +5.43% |
| 03/21 | 99 | 100 | 97 | 97 | -2.02% | 3,493,000 | 564億927万 | +6.59% |
| 03/19 | 99 | 99 | 98 | 99 | +1.02% | 1,346,000 | 575億7234万 | +8.79% |
| 03/18 | 97 | 99 | 96 | 98 | 0% | 3,650,000 | 569億9080万 | +8.89% |
| 03/15 | 97 | 98 | 96 | 98 | 0% | 4,175,000 | 569億9080万 | +8.89% |
| 03/14 | 93 | 98 | 93 | 98 | +5.38% | 6,409,000 | 569億9080万 | +8.89% |
| 03/13 | 94 | 95 | 93 | 93 | -1.06% | 2,460,000 | 540億8311万 | +3.33% |
| 03/12 | 96 | 97 | 94 | 94 | -2.08% | 3,664,000 | 546億6465万 | +4.44% |
| 03/11 | 95 | 97 | 95 | 96 | +2.13% | 4,893,000 | 558億2773万 | +7.87% |
| 03/08 | 93 | 95 | 92 | 94 | +3.3% | 6,745,000 | 546億6465万 | +5.62% |
| 03/07 | 93 | 94 | 91 | 91 | -2.15% | 3,488,000 | 529億2003万 | +2.25% |
| 03/06 | 90 | 93 | 90 | 93 | +4.49% | 10,177,000 | 540億8311万 | +4.49% |
| 03/05 | 90 | 91 | 89 | 89 | -1.11% | 2,310,000 | 517億5695万 | 0% |
| 03/04 | 91 | 91 | 90 | 90 | +1.12% | 1,836,000 | 523億3849万 | +1.12% |
| 03/01 | 90 | 91 | 89 | 89 | -2.2% | 2,349,000 | 517億5695万 | +1.14% |
| 02/28 | 90 | 91 | 90 | 91 | +1.11% | 2,354,000 | 529億2003万 | +3.41% |
| 02/27 | 91 | 91 | 88 | 90 | 0% | 3,152,000 | 523億3849万 | +2.27% |
| 02/26 | 88 | 91 | 87 | 90 | 0% | 3,385,000 | 523億3849万 | +2.27% |
| 02/25 | 88 | 90 | 88 | 90 | +4.65% | 3,826,000 | 523億3849万 | +2.27% |
| 02/22 | 85 | 88 | 84 | 86 | +1.18% | 4,324,000 | 500億1234万 | -2.27% |
| 02/21 | 86 | 87 | 85 | 85 | -3.41% | 1,878,000 | 494億3080万 | -3.41% |
| 02/20 | 87 | 88 | 86 | 88 | +2.33% | 2,250,000 | 511億7542万 | -1.12% |
| 02/19 | 86 | 89 | 85 | 86 | +1.18% | 2,193,000 | 500億1234万 | -3.37% |
| 02/18 | 86 | 87 | 85 | 85 | -1.16% | 1,915,000 | 494億3080万 | -4.49% |
| 02/15 | 85 | 86 | 83 | 86 | 0% | 2,478,000 | 500億1234万 | -3.37% |
| 02/14 | 85 | 87 | 84 | 86 | +1.18% | 2,034,000 | 500億1234万 | -3.37% |
| 02/13 | 89 | 90 | 85 | 85 | -4.49% | 4,584,000 | 494億3080万 | -4.49% |
| 02/12 | 92 | 93 | 89 | 89 | -2.2% | 5,575,000 | 517億5695万 | 0% |
| 02/08 | 93 | 96 | 91 | 91 | -2.15% | 11,717,000 | 529億2003万 | +2.25% |
| 02/07 | 92 | 94 | 90 | 93 | +1.09% | 9,574,000 | 540億8311万 | +4.49% |
| 02/06 | 91 | 93 | 90 | 92 | +3.37% | 9,062,000 | 535億157万 | +4.55% |
| 02/05 | 89 | 91 | 88 | 89 | -1.11% | 6,656,000 | 517億5695万 | +1.14% |
| 02/04 | 89 | 91 | 88 | 90 | +2.27% | 6,318,000 | 523億3849万 | +3.45% |
| 02/01 | 90 | 91 | 88 | 88 | -2.22% | 3,343,000 | 511億7542万 | +1.15% |
| 01/31 | 89 | 90 | 88 | 90 | 0% | 4,055,000 | 523億3849万 | +4.65% |
| 01/30 | 88 | 90 | 87 | 90 | +3.45% | 3,558,000 | 523億3849万 | +4.65% |
| 01/29 | 87 | 89 | 87 | 87 | 0% | 2,323,000 | 505億9388万 | +2.35% |
| 01/28 | 90 | 90 | 87 | 87 | -2.25% | 3,062,000 | 505億9388万 | +2.35% |
| 01/25 | 89 | 90 | 88 | 89 | +2.3% | 2,258,000 | 517億5695万 | +5.95% |
| 01/24 | 87 | 89 | 85 | 87 | -1.14% | 4,019,000 | 505億9388万 | +4.82% |
| 01/23 | 89 | 90 | 87 | 88 | -1.12% | 3,404,000 | 511億7542万 | +6.02% |
| 01/22 | 90 | 91 | 88 | 89 | -1.11% | 3,082,000 | 517億5695万 | +8.54% |
| 01/21 | 90 | 91 | 88 | 90 | 0% | 2,899,000 | 523億3849万 | +9.76% |
| 01/18 | 91 | 93 | 90 | 90 | +1.12% | 4,153,000 | 523億3849万 | +11.11% |
| 01/17 | 91 | 91 | 86 | 89 | -2.2% | 6,697,000 | 517億5695万 | +11.25% |
| 01/16 | 94 | 94 | 89 | 91 | -3.19% | 5,381,000 | 529億2003万 | +15.19% |
| 01/15 | 93 | 95 | 92 | 94 | +3.3% | 8,557,000 | 546億6465万 | +20.51% |
| 01/11 | 88 | 91 | 88 | 91 | +4.6% | 10,128,000 | 529億2003万 | +18.18% |
| 01/10 | 87 | 88 | 86 | 87 | +1.16% | 5,753,000 | 505億9388万 | +14.47% |
| 01/09 | 84 | 86 | 84 | 86 | +1.18% | 3,851,000 | 500億1234万 | +13.16% |
| 01/08 | 85 | 86 | 84 | 85 | +1.19% | 3,621,000 | 494億3080万 | +13.33% |
| 01/07 | 85 | 86 | 84 | 84 | 0% | 5,972,000 | 488億4926万 | +13.51% |
| 01/04 | 85 | 86 | 84 | 84 | 0% | 4,014,000 | 488億4926万 | +13.51% |
| 2012 |
| 12/28 | 84 | 84 | 82 | 84 | +1.2% | 3,869,000 | - | +15.07% |
| 12/27 | 79 | 84 | 78 | 83 | +5.06% | 8,184,000 | - | +15.28% |
| 12/26 | 78 | 79 | 77 | 79 | +2.6% | 3,539,000 | - | +9.72% |
| 12/25 | 77 | 78 | 76 | 77 | +1.32% | 2,352,000 | - | +8.45% |
| 12/21 | 77 | 78 | 75 | 76 | 0% | 3,990,000 | - | +7.04% |
| 12/20 | 78 | 78 | 76 | 76 | -2.56% | 5,632,000 | - | +7.04% |
| 12/19 | 76 | 78 | 75 | 78 | +4% | 7,614,000 | - | +11.43% |
