株価チャート
2012/08/06～2013/04/30
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 |
|---|
| 2017 | 11/1, 株式併合 5→1 |
| 2013 |
| 04/30 | 3,510 | 3,510 | 3,500 | 3,500 | -1.27% | 800 | 47億6000万 | +1.42% | 10.8 | 0.5 |
| 04/26 | 3,535 | 3,545 | 3,535 | 3,545 | +1% | 400 | 48億2120万 | +2.96% | 10.94 | 0.5 |
| 04/25 | 3,545 | 3,545 | 3,510 | 3,510 | -2.5% | 400 | 47億7360万 | +2.18% | 10.83 | 0.5 |
| 04/22 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 400 | 48億9600万 | +5.08% | 11.11 | 0.51 |
| 04/16 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 200 | 48億9600万 | +5.48% | 11.11 | 0.51 |
| 04/15 | 3,525 | 3,600 | 3,525 | 3,600 | +2.27% | 2,000 | 48億9600万 | +5.88% | 11.11 | 0.51 |
| 04/09 | 3,525 | 3,525 | 3,520 | 3,520 | +1.29% | 400 | 47億8720万 | +3.87% | 10.86 | 0.5 |
| 04/08 | 3,475 | 3,475 | 3,475 | 3,475 | +1.46% | 200 | 47億2600万 | +2.87% | 10.72 | 0.49 |
| 04/05 | 3,395 | 3,425 | 3,395 | 3,425 | +2.24% | 400 | 46億5800万 | +1.66% | 10.57 | 0.49 |
| 04/04 | 3,350 | 3,350 | 3,325 | 3,350 | 0% | 1,000 | 45億5600万 | -0.36% | 10.33 | 0.48 |
| 04/03 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 1,000 | 45億5600万 | -0.24% | 10.33 | 0.48 |
| 04/02 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 800 | 45億5600万 | -0.12% | 10.33 | 0.48 |
| 04/01 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 800 | 45億5600万 | -0.09% | 10.33 | 0.48 |
| 03/29 | 3,345 | 3,350 | 3,345 | 3,350 | -2.19% | 1,000 | 45億5600万 | +0.03% | 10.33 | 0.48 |
| 03/28 | 3,525 | 3,565 | 3,425 | 3,425 | -1.86% | 3,800 | 46億5800万 | +2.39% | 10.57 | 0.49 |
| 03/26 | 3,490 | 3,490 | 3,490 | 3,490 | +1.16% | 200 | 47億4640万 | +4.55% | 10.77 | 0.5 |
| 03/25 | 3,425 | 3,450 | 3,425 | 3,450 | +0.73% | 800 | 46億9200万 | +3.67% | 10.64 | 0.49 |
| 03/21 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 800 | 46億5800万 | +3.16% | 10.57 | 0.49 |
| 03/19 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 800 | 46億5800万 | +3.16% | 10.57 | 0.49 |
| 03/18 | 3,425 | 3,425 | 3,425 | 3,425 | +0.29% | 400 | 46億5800万 | +3.26% | 10.57 | 0.49 |
| 03/15 | 3,490 | 3,490 | 3,310 | 3,415 | -2.15% | 3,600 | 46億4440万 | +2.99% | 10.54 | 0.49 |
| 03/14 | 3,425 | 3,490 | 3,425 | 3,490 | +1.9% | 1,200 | 47億4640万 | +5.34% | 10.77 | 0.5 |
| 03/13 | 3,425 | 3,425 | 3,425 | 3,425 | +0.74% | 1,200 | 46億5800万 | +3.63% | 10.57 | 0.49 |
| 03/12 | 3,470 | 3,470 | 3,400 | 3,400 | +0.74% | 1,200 | 46億2400万 | +3.09% | 10.49 | 0.48 |
| 03/11 | 3,300 | 3,400 | 3,300 | 3,375 | +2.27% | 1,800 | 45億9000万 | +2.52% | 10.41 | 0.48 |
| 03/08 | 3,300 | 3,300 | 3,300 | 3,300 | -1.49% | 1,000 | 44億8800万 | +0.4% | 10.18 | 0.47 |
| 03/07 | 3,350 | 3,350 | 3,350 | 3,350 | +1.67% | 200 | 45億5600万 | +1.85% | 10.33 | 0.48 |
| 03/06 | 3,295 | 3,295 | 3,295 | 3,295 | +0.61% | 200 | 44億8120万 | +0.12% | 10.17 | 0.47 |
| 03/05 | 3,275 | 3,275 | 3,275 | 3,275 | +0.61% | 200 | 44億5400万 | -0.7% | 10.1 | 0.47 |
| 03/04 | 3,275 | 3,275 | 3,255 | 3,255 | -2.11% | 800 | 44億2680万 | -1.78% | 10.04 | 0.46 |
| 02/28 | 3,325 | 3,325 | 3,325 | 3,325 | +2.47% | 200 | 45億2200万 | -0.15% | 10.26 | 0.47 |
| 02/27 | 3,245 | 3,245 | 3,245 | 3,245 | -0.15% | 200 | 44億1320万 | -3.02% | 10.01 | 0.46 |
| 02/26 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 800 | 44億2000万 | -3.04% | 10.03 | 0.46 |
| 02/25 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 600 | 44億2000万 | -3.16% | 10.03 | 0.46 |
| 02/22 | 3,250 | 3,250 | 3,250 | 3,250 | -0.15% | 1,000 | 44億2000万 | -3.22% | 10.03 | 0.46 |
| 02/21 | 3,255 | 3,255 | 3,255 | 3,255 | -2.4% | 800 | 44億2680万 | -3.07% | 10.04 | 0.46 |
| 02/20 | 3,335 | 3,335 | 3,335 | 3,335 | +2.77% | 400 | 45億3560万 | -0.57% | 10.29 | 0.47 |
| 02/19 | 3,245 | 3,245 | 3,245 | 3,245 | 0% | 2,000 | 44億1320万 | -2.9% | 10.01 | 0.46 |
| 02/18 | 3,245 | 3,245 | 3,245 | 3,245 | 0% | 1,200 | 44億1320万 | -2.7% | 10.01 | 0.46 |
| 02/15 | 3,300 | 3,300 | 3,245 | 3,245 | -0.15% | 1,600 | 44億1320万 | -2.41% | 10.01 | 0.46 |
| 02/14 | 3,250 | 3,250 | 3,250 | 3,250 | +0.31% | 1,400 | 44億2000万 | -1.96% | 10.03 | 0.46 |
| 02/13 | 3,360 | 3,360 | 3,240 | 3,240 | -5.81% | 2,000 | 44億640万 | -1.94% | 10 | 0.46 |
| 02/12 | 3,440 | 3,440 | 3,440 | 3,440 | +2.69% | 200 | 46億7840万 | +4.43% | 10.61 | 0.49 |
| 02/07 | 3,350 | 3,350 | 3,350 | 3,350 | -1.18% | 600 | 45億5600万 | +2.38% | 10.33 | 0.48 |
| 02/06 | 3,355 | 3,440 | 3,355 | 3,390 | +1.35% | 1,400 | 46億1040万 | +4.18% | 10.46 | 0.48 |
| 02/04 | 3,345 | 3,345 | 3,345 | 3,345 | +1.36% | 400 | 45億4920万 | +3.05% | 10.32 | 0.48 |
| 02/01 | 3,250 | 3,300 | 3,250 | 3,300 | +1.54% | 1,600 | 44億8800万 | +2.17% | 10.18 | 0.47 |
| 01/31 | 3,250 | 3,255 | 3,250 | 3,250 | 0% | 1,400 | 44億2000万 | +0.99% | 10.03 | 0.46 |
| 01/30 | 3,205 | 3,250 | 3,205 | 3,250 | +0.62% | 1,000 | 44億2000万 | +1.31% | 10.03 | 0.46 |
| 01/28 | 3,230 | 3,230 | 3,230 | 3,230 | -3.58% | 200 | 43億9280万 | +0.91% | 9.96 | 0.46 |
| 01/25 | 3,350 | 3,350 | 3,350 | 3,350 | -1.47% | 200 | 45億5600万 | +4.82% | 10.33 | 0.48 |
| 01/23 | 3,400 | 3,400 | 3,400 | 3,400 | -2.02% | 1,400 | 46億2400万 | +6.85% | 10.49 | 0.48 |
| 01/21 | 3,545 | 3,545 | 3,470 | 3,470 | -5.58% | 600 | 47億1920万 | +9.6% | 10.7 | 0.49 |
| 01/18 | 3,670 | 3,675 | 3,670 | 3,675 | +0.14% | 4,200 | 49億9800万 | +16.78% | 11.34 | 0.52 |
| 01/16 | 3,675 | 3,675 | 3,670 | 3,670 | -1.34% | 400 | 49億9120万 | +17.93% | 11.32 | 0.52 |
| 01/15 | 3,720 | 3,720 | 3,720 | 3,720 | +9.41% | 200 | 50億5920万 | +20.86% | 11.48 | 0.53 |
| 01/09 | 3,400 | 3,400 | 3,400 | 3,400 | +1.49% | 200 | 46億2400万 | +11.66% | 10.49 | 0.48 |
| 01/08 | 3,350 | 3,350 | 3,350 | 3,350 | +1.52% | 200 | 45億5600万 | +10.74% | 10.33 | 0.48 |
| 01/04 | 3,250 | 3,300 | 3,250 | 3,300 | +1.54% | 600 | 44億8800万 | +9.63% | 10.18 | 0.47 |
| 2012 |
| 12/28 | 3,250 | 3,250 | 3,250 | 3,250 | +3.34% | 400 | - | +8.44% | - | - |
| 12/27 | 3,145 | 3,145 | 3,145 | 3,145 | +3.11% | 1,000 | - | +5.32% | - | - |
| 12/21 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 400 | - | +2.45% | - | - |
| 12/20 | 3,050 | 3,050 | 3,050 | 3,050 | +1.5% | 400 | - | +2.52% | - | - |
| 12/19 | 3,005 | 3,005 | 3,005 | 3,005 | +0.17% | 800 | - | +1.04% | - | - |
| 12/18 | 3,000 | 3,000 | 3,000 | 3,000 | +1.18% | 200 | - | +0.81% | - | - |
| 12/17 | 2,965 | 2,965 | 2,965 | 2,965 | -0.84% | 400 | - | -0.44% | - | - |
| 12/13 | 2,950 | 2,990 | 2,950 | 2,990 | +3.1% | 800 | - | +0.34% | - | - |
| 12/12 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 400 | - | -2.72% | - | - |
| 12/11 | 2,995 | 2,995 | 2,855 | 2,900 | -8.66% | 1,400 | - | -3.17% | - | - |
| 12/03 | 2,950 | 3,175 | 2,950 | 3,175 | +7.81% | 3,000 | - | +5.34% | - | - |
| 11/29 | 3,000 | 3,000 | 2,945 | 2,945 | -1.83% | 600 | - | -2.61% | - | - |
| 11/26 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 600 | - | -1.41% | - | - |
| 11/22 | 3,000 | 3,000 | 3,000 | 3,000 | -3.07% | 200 | - | -2.18% | - | - |
| 11/20 | 3,095 | 3,095 | 3,095 | 3,095 | 0% | 600 | - | +0.13% | - | - |
| 11/15 | 3,095 | 3,095 | 3,095 | 3,095 | +3.17% | 400 | - | -0.58% | - | - |
| 11/14 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 400 | - | -4.37% | - | - |
| 11/08 | 3,000 | 3,000 | 3,000 | 3,000 | +0.17% | 400 | - | -5.18% | - | - |
| 11/07 | 2,860 | 2,995 | 2,850 | 2,995 | +6.96% | 1,600 | - | -6.23% | - | - |
| 11/02 | 2,800 | 2,800 | 2,800 | 2,800 | -0.88% | 400 | - | -13.15% | - | - |
| 11/01 | 2,900 | 2,900 | 2,825 | 2,825 | -2.59% | 400 | - | -13.18% | - | - |
| 10/29 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 400 | - | -11.53% | - | - |
| 10/26 | 2,900 | 2,900 | 2,900 | 2,900 | -2.36% | 200 | - | -12.09% | - | - |
| 10/24 | 2,970 | 2,970 | 2,970 | 2,970 | 0% | 400 | - | -10.49% | - | - |
| 10/23 | 2,970 | 2,970 | 2,970 | 2,970 | 0% | 400 | - | -11.02% | - | - |
| 10/22 | 2,970 | 2,970 | 2,970 | 2,970 | +1.54% | 400 | - | -11.69% | - | - |
| 10/19 | 2,990 | 2,990 | 2,925 | 2,925 | -2.17% | 400 | - | -13.59% | - | - |
| 10/15 | 2,990 | 2,990 | 2,990 | 2,990 | -1.64% | 200 | - | -12.42% | - | - |
| 09/20 | 3,040 | 3,040 | 3,040 | 3,040 | -0.33% | 600 | - | -11.65% | - | - |
| 09/19 | 3,010 | 3,050 | 3,005 | 3,050 | -0.16% | 1,200 | - | -12.08% | - | - |
| 09/18 | 3,055 | 3,055 | 3,055 | 3,055 | +1.66% | 400 | - | -12.64% | - | - |
| 09/10 | 3,005 | 3,005 | 3,005 | 3,005 | -0.17% | 1,000 | - | -14.82% | - | - |
| 09/07 | 3,010 | 3,010 | 3,010 | 3,010 | -7.38% | 600 | - | -15.45% | - | - |
| 09/05 | 3,285 | 3,285 | 3,250 | 3,250 | -3.7% | 600 | - | -9.6% | - | - |
| 09/03 | 3,375 | 3,375 | 3,375 | 3,375 | -1.46% | 200 | - | -6.72% | - | - |
| 08/31 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 200 | - | -5.73% | - | - |
| 08/30 | 3,425 | 3,425 | 3,425 | 3,425 | -4.86% | 200 | - | -6.09% | - | - |
| 08/20 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 200 | - | -1.67% | - | - |
| 08/17 | 3,585 | 3,600 | 3,585 | 3,600 | -1.64% | 400 | - | -1.85% | - | - |
| 08/15 | 3,660 | 3,660 | 3,660 | 3,660 | -0.41% | 400 | - | -0.41% | - | - |
| 08/06 | 3,750 | 3,750 | 3,675 | 3,675 | 0% | 1,800 | - | -0.11% | - | - |
