IR情報
2013/02/04～2013/06/28
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 |
| 06/28 | 90 | 92 | 89 | 91 | +3.41% | 2,381,000 | 529億2003万 | -4.21% |
| 06/27 | 86 | 88 | 84 | 88 | +3.53% | 2,432,000 | 511億7542万 | -7.37% |
| 06/26 | 88 | 88 | 85 | 85 | -2.3% | 2,218,000 | 494億3080万 | -11.46% |
| 06/25 | 90 | 92 | 86 | 87 | -3.33% | 3,735,000 | 505億9388万 | -11.22% |
| 06/24 | 94 | 94 | 90 | 90 | -2.17% | 1,642,000 | 523億3849万 | -9.09% |
| 06/21 | 91 | 93 | 90 | 92 | -1.08% | 2,255,000 | 535億157万 | -7.07% |
| 06/20 | 95 | 95 | 92 | 93 | -2.11% | 1,538,000 | 540億8311万 | -7% |
| 06/19 | 95 | 96 | 93 | 95 | +1.06% | 1,784,000 | 552億4619万 | -5% |
| 06/18 | 95 | 96 | 93 | 94 | -2.08% | 802,000 | 546億6465万 | -6% |
| 06/17 | 88 | 96 | 88 | 96 | +7.87% | 3,042,000 | 558億2773万 | -4.95% |
| 06/14 | 92 | 92 | 89 | 89 | 0% | 2,836,000 | 517億5695万 | -11.88% |
| 06/13 | 92 | 93 | 88 | 89 | -4.3% | 2,958,000 | 517億5695万 | -12.75% |
| 06/12 | 91 | 94 | 89 | 93 | 0% | 2,722,000 | 540億8311万 | -9.71% |
| 06/11 | 96 | 97 | 93 | 93 | -3.13% | 2,349,000 | 540億8311万 | -9.71% |
| 06/10 | 92 | 96 | 92 | 96 | +7.87% | 2,424,000 | 558億2773万 | -7.69% |
| 06/07 | 92 | 93 | 88 | 89 | -5.32% | 3,270,000 | 517億5695万 | -14.42% |
| 06/06 | 98 | 99 | 93 | 94 | -4.08% | 4,286,000 | 546億6465万 | -10.48% |
| 06/05 | 100 | 102 | 98 | 98 | -2.97% | 2,652,000 | 569億9080万 | -6.67% |
| 06/04 | 100 | 102 | 97 | 101 | +1% | 4,443,000 | 587億3542万 | -4.72% |
| 06/03 | 104 | 105 | 100 | 100 | -6.54% | 1,932,000 | 581億5388万 | -5.66% |
| 05/31 | 103 | 107 | 101 | 107 | +5.94% | 3,850,000 | 622億2465万 | +0.94% |
| 05/30 | 105 | 105 | 101 | 101 | -5.61% | 2,770,000 | 587億3542万 | -4.72% |
| 05/29 | 104 | 109 | 104 | 107 | +4.9% | 5,564,000 | 622億2465万 | +0.94% |
| 05/28 | 100 | 105 | 99 | 102 | +2% | 4,281,000 | 593億1696万 | -2.86% |
| 05/27 | 105 | 105 | 100 | 100 | -5.66% | 3,538,000 | 581億5388万 | -4.76% |
| 05/24 | 112 | 114 | 103 | 106 | -3.64% | 8,014,000 | 616億4311万 | +0.95% |
| 05/23 | 117 | 120 | 110 | 110 | -5.98% | 11,031,000 | 639億6927万 | +4.76% |
| 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% |
