株価チャート
2012/10/22～2013/04/23
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 | 10/1, 株式分割 1→2 |
| 2013 |
| 04/23 | 1,400 | 1,440 | 1,365 | 1,435 | +3.99% | 106,000 | 95億1405万 | +26.65% | - | - |
| 04/22 | 1,450 | 1,454 | 1,370 | 1,380 | +2.26% | 172,600 | 91億4940万 | +23.43% | - | - |
| 04/19 | 1,235 | 1,350 | 1,230 | 1,350 | +11.53% | 123,600 | 89億4718万 | +22.24% | - | - |
| 04/18 | 1,193 | 1,282 | 1,193 | 1,210 | +3.64% | 222,800 | 80億2230万 | +10.7% | - | - |
| 04/17 | 1,225 | 1,238 | 1,159 | 1,168 | -2.71% | 120,800 | 77億4052万 | +7.41% | - | - |
| 04/16 | 1,185 | 1,249 | 1,150 | 1,200 | +1.91% | 141,800 | 79億5600万 | +11.01% | - | - |
| 04/15 | 1,102 | 1,187 | 1,101 | 1,178 | +7.09% | 94,800 | 78億682万 | +9.53% | - | - |
| 04/12 | 1,100 | 1,125 | 1,090 | 1,100 | +0.64% | 67,600 | 72億8968万 | +2.57% | - | - |
| 04/11 | 1,094 | 1,095 | 1,083 | 1,093 | +0.28% | 16,400 | 72億4327万 | +2.01% | - | - |
| 04/10 | 1,075 | 1,096 | 1,075 | 1,090 | +1.35% | 32,800 | 72億2338万 | +1.73% | - | - |
| 04/09 | 1,094 | 1,094 | 1,050 | 1,075 | -0.92% | 48,800 | 71億2725万 | +0.37% | - | - |
| 04/08 | 1,078 | 1,085 | 1,076 | 1,085 | +0.7% | 16,200 | 71億9355万 | +1.4% | - | - |
| 04/05 | 1,075 | 1,081 | 1,075 | 1,078 | 0% | 19,000 | 71億4382万 | +0.7% | - | - |
| 04/04 | 1,080 | 1,088 | 1,075 | 1,078 | +0.14% | 24,800 | 71億4382万 | +0.8% | - | - |
| 04/03 | 1,045 | 1,080 | 1,035 | 1,076 | +5.49% | 31,000 | 71億3388万 | +0.65% | - | - |
| 04/02 | 1,029 | 1,038 | 1,011 | 1,020 | -2.9% | 20,600 | 67億6260万 | -4.76% | - | - |
| 04/01 | 1,094 | 1,094 | 1,051 | 1,051 | -1.82% | 29,000 | 69億6481万 | -2.37% | - | - |
| 03/29 | 1,091 | 1,091 | 1,051 | 1,070 | -2.01% | 19,800 | 70億9410万 | -0.56% | 28.5 | 4.85 |
| 03/28 | 1,148 | 1,150 | 1,025 | 1,092 | -4% | 52,200 | 72億3996万 | +1.49% | 29.08 | 4.95 |
| 03/27 | 1,130 | 1,140 | 1,110 | 1,138 | +2.99% | 30,200 | 75億4162万 | +5.81% | 30.29 | 5.15 |
| 03/26 | 1,100 | 1,110 | 1,090 | 1,105 | +0.45% | 20,000 | 73億2283万 | +3.13% | 29.42 | 5 |
| 03/25 | 1,140 | 1,143 | 1,080 | 1,100 | +0.05% | 57,600 | 72億8968万 | +2.95% | 29.28 | 4.98 |
| 03/22 | 1,046 | 1,106 | 1,046 | 1,099 | +6.39% | 67,600 | 72億8637万 | +3% | 29.27 | 4.98 |
| 03/21 | 1,035 | 1,045 | 1,033 | 1,033 | -0.19% | 17,000 | 68億4879万 | -3.73% | 27.51 | 4.68 |
| 03/19 | 1,041 | 1,048 | 1,026 | 1,035 | -0.53% | 12,400 | 68億6205万 | -4.34% | 27.56 | 4.69 |
| 03/18 | 1,050 | 1,058 | 1,041 | 1,041 | -1.14% | 18,600 | 68億9851万 | -4.63% | 27.71 | 4.71 |
| 03/15 | 1,090 | 1,090 | 1,050 | 1,053 | -1.86% | 17,800 | 69億7807万 | -4.23% | 28.03 | 4.77 |
| 03/14 | 1,050 | 1,084 | 1,050 | 1,073 | +2.19% | 20,000 | 71億1067万 | -3.2% | 28.56 | 4.86 |
| 03/13 | 1,010 | 1,050 | 1,010 | 1,050 | +2.39% | 11,400 | 69億5818万 | -5.96% | 27.95 | 4.75 |
| 03/12 | 1,030 | 1,039 | 1,014 | 1,025 | -2.1% | 26,400 | 67億9575万 | -9.05% | 27.3 | 4.64 |
| 03/11 | 1,088 | 1,088 | 1,039 | 1,047 | -3.68% | 37,000 | 69億4161万 | -8% | 27.88 | 4.74 |
| 03/08 | 1,099 | 1,099 | 1,071 | 1,087 | +0.32% | 29,000 | 72億681万 | -5.56% | 28.95 | 4.92 |
| 03/07 | 1,097 | 1,103 | 1,078 | 1,084 | -1.19% | 21,000 | 71億8360万 | -6.43% | 28.86 | 4.91 |
| 03/06 | 1,101 | 1,125 | 1,075 | 1,097 | -0.32% | 41,600 | 72億6979万 | -5.88% | 29.2 | 4.97 |
| 03/05 | 1,125 | 1,125 | 1,066 | 1,100 | +4.76% | 53,800 | 72億9300万 | -6.14% | 29.3 | 4.98 |
| 03/04 | 1,061 | 1,075 | 1,038 | 1,050 | -1.32% | 18,800 | 69億6150万 | -11.02% | 27.96 | 4.76 |
| 03/01 | 1,055 | 1,072 | 1,055 | 1,064 | +0.66% | 9,400 | 70億5432万 | -10.66% | 28.34 | 4.82 |
| 02/28 | 1,085 | 1,088 | 1,039 | 1,057 | -2.13% | 20,800 | 70億791万 | -11.99% | 28.15 | 4.79 |
| 02/27 | 1,148 | 1,148 | 1,065 | 1,080 | -4.21% | 37,600 | 71億6040万 | -10.96% | 28.76 | 4.89 |
| 02/26 | 1,125 | 1,143 | 1,101 | 1,128 | -1.53% | 16,200 | 74億7532万 | -7.96% | 30.03 | 5.11 |
| 02/25 | 1,095 | 1,145 | 1,089 | 1,145 | +7.76% | 29,800 | 75億9135万 | -7.51% | 30.49 | 5.19 |
| 02/22 | 1,051 | 1,070 | 1,051 | 1,063 | -0.05% | 7,800 | 70億4437万 | -14.8% | 28.3 | 4.81 |
| 02/21 | 1,070 | 1,075 | 1,040 | 1,063 | -0.14% | 25,200 | 70億4769万 | -15.57% | 28.31 | 4.82 |
| 02/20 | 1,035 | 1,065 | 1,030 | 1,065 | +2.85% | 22,200 | 70億5763万 | -16.38% | 28.35 | 4.82 |
| 02/19 | 1,030 | 1,065 | 1,025 | 1,035 | +0.49% | 21,400 | 68億6205万 | -19.52% | 27.56 | 4.69 |
| 02/18 | 1,010 | 1,034 | 965 | 1,030 | -4.14% | 63,200 | 68億2890万 | -20.83% | 27.43 | 4.67 |
| 02/15 | 1,248 | 1,260 | 998 | 1,075 | -13.87% | 134,600 | 71億2393万 | -18.41% | 28.62 | 4.87 |
| 02/14 | 1,248 | 1,248 | 1,210 | 1,248 | -0.04% | 13,600 | 82億7092万 | -6.41% | 33.22 | 5.65 |
| 02/13 | 1,269 | 1,278 | 1,235 | 1,248 | -1.34% | 30,200 | 82億7424万 | -6.66% | 33.24 | 5.65 |
| 02/12 | 1,253 | 1,265 | 1,252 | 1,265 | +1.12% | 20,800 | 83億8695万 | -5.31% | 33.69 | 5.73 |
| 02/08 | 1,261 | 1,270 | 1,251 | 1,251 | -1.42% | 20,600 | 82億9413万 | -6.15% | 33.32 | 5.67 |
| 02/07 | 1,288 | 1,294 | 1,257 | 1,269 | -1.44% | 24,000 | 84億1347万 | -4.73% | 33.8 | 5.75 |
| 02/06 | 1,315 | 1,315 | 1,282 | 1,288 | -1.23% | 38,200 | 85億3612万 | -3.2% | 34.29 | 5.83 |
| 02/05 | 1,348 | 1,368 | 1,288 | 1,304 | -1.47% | 34,800 | 86億4220万 | -1.92% | 34.71 | 5.9 |
| 02/04 | 1,370 | 1,414 | 1,320 | 1,323 | -1.96% | 71,800 | 87億7149万 | -0.75% | 35.23 | 5.99 |
| 02/01 | 1,290 | 1,365 | 1,280 | 1,350 | +6.68% | 48,800 | 89億4718万 | +1.01% | 35.94 | 6.11 |
| 01/31 | 1,281 | 1,281 | 1,265 | 1,265 | -0.43% | 12,400 | 83億8695万 | -5.24% | 33.69 | 5.73 |
| 01/30 | 1,263 | 1,286 | 1,263 | 1,271 | +0.79% | 22,600 | 84億2341万 | -5.12% | 33.84 | 5.75 |
| 01/29 | 1,305 | 1,307 | 1,255 | 1,261 | -3.89% | 57,000 | 83億5711万 | -6.49% | 33.57 | 5.71 |
| 01/28 | 1,318 | 1,323 | 1,304 | 1,312 | -0.27% | 29,800 | 86億9524万 | -3.21% | 34.93 | 5.94 |
| 01/25 | 1,305 | 1,343 | 1,301 | 1,315 | -1.13% | 27,400 | 87億1845万 | -3.45% | 35.02 | 5.96 |
| 01/24 | 1,300 | 1,342 | 1,284 | 1,330 | -1.15% | 55,400 | 88億1790万 | -2.92% | 35.42 | 6.02 |
| 01/23 | 1,399 | 1,399 | 1,331 | 1,346 | -2.68% | 42,800 | 89億2066万 | -2.57% | 35.83 | 6.09 |
| 01/22 | 1,450 | 1,450 | 1,375 | 1,383 | -4.26% | 44,200 | 91億6597万 | -0.47% | 36.82 | 6.26 |
| 01/21 | 1,413 | 1,468 | 1,385 | 1,444 | +4.34% | 53,800 | 95億7372万 | +3.81% | 38.46 | 6.54 |
| 01/18 | 1,375 | 1,400 | 1,353 | 1,384 | +2.52% | 26,200 | 91億7592万 | -0.57% | 36.86 | 6.27 |
| 01/17 | 1,420 | 1,421 | 1,350 | 1,350 | -4.93% | 36,400 | 89億5050万 | -3.23% | 35.95 | 6.12 |
| 01/16 | 1,415 | 1,439 | 1,400 | 1,420 | +1.43% | 24,800 | 94億1460万 | +1.36% | 37.82 | 6.43 |
| 01/15 | 1,425 | 1,440 | 1,390 | 1,400 | -0.71% | 34,000 | 92億8200万 | -0.21% | 37.28 | 6.34 |
| 01/11 | 1,400 | 1,425 | 1,372 | 1,410 | 0% | 47,600 | 93億4830万 | +0.21% | 37.55 | 6.39 |
| 01/10 | 1,480 | 1,490 | 1,386 | 1,410 | -4.73% | 88,400 | 93億4830万 | -0.14% | 37.55 | 6.39 |
| 01/09 | 1,387 | 1,500 | 1,376 | 1,480 | +9.63% | 149,000 | 98億1240万 | +4.45% | 39.42 | 6.7 |
| 01/08 | 1,240 | 1,365 | 1,236 | 1,350 | +10.38% | 137,000 | 89億5050万 | -4.86% | 35.95 | 6.12 |
| 01/07 | 1,210 | 1,235 | 1,175 | 1,223 | +1.96% | 57,000 | 81億849万 | -14.05% | 32.57 | 5.54 |
| 01/04 | 1,211 | 1,235 | 1,175 | 1,200 | -0.87% | 47,000 | 79億5268万 | -16.24% | 31.95 | 5.43 |
| 01/01 | 株式分割 1→2 |
| 2012 |
| 12/28 | 1,206 | 1,230 | 1,200 | 1,210 | -0.82% | 38,000 | - | -16.15% | - | - |
| 12/27 | 1,300 | 1,300 | 1,201 | 1,220 | -4.5% | 78,800 | - | -16.27% | - | - |
| 12/26 | 1,390 | 1,391 | 1,256 | 1,278 | -9.07% | 44,800 | - | -13.39% | - | - |
| 12/25 | 1,410 | 1,435 | 1,380 | 1,405 | +1.44% | 76,000 | 93億1515万 | -5.77% | 37.42 | 6.36 |
| 12/21 | 1,330 | 1,385 | 1,320 | 1,385 | +4.92% | 54,400 | - | -7.73% | - | - |
| 12/20 | 1,375 | 1,378 | 1,273 | 1,320 | -4.17% | 122,000 | - | -12.76% | - | - |
| 12/19 | 1,473 | 1,473 | 1,375 | 1,378 | -6.77% | 79,200 | - | -9.97% | - | - |
| 12/18 | 1,450 | 1,488 | 1,440 | 1,478 | +2.6% | 51,600 | - | -4.68% | - | - |
| 12/17 | 1,475 | 1,475 | 1,428 | 1,440 | -3.36% | 52,400 | - | -8.1% | - | - |
| 12/14 | 1,480 | 1,503 | 1,468 | 1,490 | -2.13% | 49,200 | - | -5.82% | - | - |
| 12/13 | 1,595 | 1,600 | 1,513 | 1,523 | -5.29% | 100,000 | - | -4.66% | - | - |
| 12/12 | 1,648 | 1,663 | 1,605 | 1,608 | +5.07% | 317,200 | - | -0.03% | - | - |
| 12/11 | 1,460 | 1,558 | 1,455 | 1,530 | +5.88% | 118,800 | - | -5.38% | - | - |
| 12/10 | 1,445 | 1,463 | 1,433 | 1,445 | -1.03% | 30,800 | - | -11.51% | - | - |
| 12/07 | 1,473 | 1,473 | 1,443 | 1,460 | -0.68% | 29,600 | - | -11.68% | - | - |
| 12/06 | 1,493 | 1,500 | 1,458 | 1,470 | -1.01% | 44,000 | - | -12.19% | - | - |
| 12/05 | 1,478 | 1,525 | 1,455 | 1,485 | +0.51% | 58,800 | - | -12.44% | - | - |
| 12/04 | 1,473 | 1,490 | 1,455 | 1,478 | -1.34% | 50,800 | - | -13.7% | - | - |
| 12/03 | 1,505 | 1,550 | 1,498 | 1,498 | -1.96% | 48,800 | - | -13.49% | - | - |
| 11/30 | 1,545 | 1,550 | 1,500 | 1,528 | -1.13% | 87,200 | - | -12.81% | - | - |
| 11/29 | 1,563 | 1,650 | 1,525 | 1,545 | +0.49% | 273,600 | - | -12.71% | - | - |
| 11/28 | 1,413 | 1,548 | 1,410 | 1,538 | +6.96% | 195,600 | - | -14.35% | - | - |
| 11/27 | 1,465 | 1,498 | 1,425 | 1,438 | -1.37% | 54,400 | - | -20.76% | - | - |
| 11/26 | 1,410 | 1,485 | 1,365 | 1,458 | -0.17% | 118,400 | - | -20.18% | - | - |
| 11/22 | 1,550 | 1,575 | 1,458 | 1,460 | -7.3% | 139,600 | - | - | - | - |
| 11/21 | 1,685 | 1,725 | 1,560 | 1,575 | -5.69% | 159,200 | - | - | - | - |
| 11/20 | 1,668 | 1,720 | 1,660 | 1,670 | -0.15% | 94,800 | - | - | - | - |
| 11/19 | 1,670 | 1,695 | 1,655 | 1,673 | +1.06% | 79,600 | - | - | - | - |
| 11/16 | 1,675 | 1,710 | 1,618 | 1,655 | -1.19% | 112,000 | - | - | - | - |
| 11/15 | 1,675 | 1,743 | 1,658 | 1,675 | -4.96% | 91,600 | - | - | - | - |
| 11/14 | 1,823 | 1,843 | 1,758 | 1,763 | -5.5% | 76,800 | - | - | - | - |
| 11/13 | 1,903 | 1,910 | 1,838 | 1,865 | -1.97% | 72,800 | - | - | - | - |
| 11/12 | 1,848 | 1,905 | 1,815 | 1,903 | +4.97% | 114,800 | - | - | - | - |
| 11/09 | 1,893 | 1,898 | 1,793 | 1,813 | -3.33% | 89,200 | - | - | - | - |
| 11/08 | 1,748 | 1,888 | 1,738 | 1,875 | +5.04% | 112,800 | - | - | - | - |
| 11/07 | 1,850 | 1,850 | 1,730 | 1,785 | -3.51% | 147,200 | - | - | - | - |
| 11/06 | 1,918 | 1,943 | 1,850 | 1,850 | -3.9% | 98,800 | - | - | - | - |
| 11/05 | 1,970 | 1,975 | 1,913 | 1,925 | -1.28% | 68,000 | - | - | - | - |
| 11/02 | 1,975 | 1,993 | 1,915 | 1,950 | -1.27% | 182,000 | - | - | - | - |
| 11/01 | 2,045 | 2,093 | 1,953 | 1,975 | -2.35% | 336,800 | - | - | - | - |
| 10/31 | 1,910 | 2,105 | 1,900 | 2,023 | +6.59% | 437,200 | - | - | - | - |
| 10/30 | 1,950 | 1,998 | 1,883 | 1,898 | -2.82% | 259,200 | - | - | - | - |
| 10/29 | 1,975 | 2,058 | 1,950 | 1,953 | -2.98% | 255,200 | - | - | - | - |
| 10/26 | 2,093 | 2,113 | 1,880 | 2,013 | +1.39% | 496,400 | - | - | - | - |
| 10/25 | 2,093 | 2,273 | 1,960 | 1,985 | -8.42% | 836,800 | - | - | - | - |
| 10/24 | 2,108 | 2,350 | 2,060 | 2,168 | +8.65% | 1,972,400 | - | - | - | - |
| 10/23 | 1,808 | 1,995 | 1,775 | 1,995 | +14.33% | 2,868,800 | - | - | - | - |
| 10/22 | 1,625 | 1,875 | 1,600 | 1,745 | 0% | 2,033,600 | - | - | - | - |
