株価チャート
2012/12/21～2013/07/18
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 |
|---|
| 2013 | 12/1, 株式分割 1→2 |
| 2013 |
| 07/18 | 1,938 | 1,960 | 1,853 | 1,858 | -4.13% | 809,800 | 401億2943万 | +18.01% | 94.07 | 33.21 |
| 07/17 | 2,015 | 2,035 | 1,920 | 1,938 | -3.13% | 1,074,000 | 418億5775万 | +23.96% | 98.12 | 34.64 |
| 07/16 | 1,908 | 2,005 | 1,905 | 2,000 | +4.17% | 1,302,600 | 432億800万 | +29.12% | 101.28 | 35.76 |
| 07/12 | 1,925 | 2,063 | 1,885 | 1,920 | +1.86% | 3,346,400 | 414億7968万 | +25% | 97.23 | 34.33 |
| 07/11 | 1,818 | 1,900 | 1,808 | 1,885 | +1.89% | 1,499,400 | 407億2354万 | +24.18% | 95.46 | 33.7 |
| 07/10 | 1,728 | 1,960 | 1,728 | 1,850 | +3.35% | 3,728,800 | 399億6740万 | +23.01% | 93.69 | 33.07 |
| 07/09 | 1,743 | 1,965 | 1,600 | 1,790 | +7.19% | 6,898,600 | 386億7116万 | +19.17% | 90.65 | 32 |
| 07/08 | 1,478 | 1,670 | 1,463 | 1,670 | +17.69% | 2,483,600 | 360億7868万 | +11.19% | 84.57 | 29.86 |
| 07/05 | 1,425 | 1,437 | 1,401 | 1,419 | +1.9% | 425,800 | 306億5607万 | -5.9% | 71.86 | 25.37 |
| 07/04 | 1,380 | 1,433 | 1,375 | 1,393 | +0.94% | 477,400 | 300億8357万 | -8.87% | 70.52 | 24.9 |
| 07/03 | 1,413 | 1,414 | 1,363 | 1,380 | -1.46% | 420,400 | 298億271万 | -11% | 69.86 | 24.66 |
| 07/02 | 1,425 | 1,470 | 1,353 | 1,400 | +1.23% | 838,400 | 302億4560万 | -11.28% | 70.9 | 25.03 |
| 07/01 | 1,350 | 1,400 | 1,335 | 1,383 | +2.44% | 556,400 | 298億7833万 | -13.94% | 70.04 | 24.73 |
| 06/28 | 1,221 | 1,387 | 1,203 | 1,350 | +12.88% | 770,800 | 291億6540万 | -16.77% | 68.37 | 24.14 |
| 06/27 | 1,200 | 1,250 | 1,004 | 1,196 | -1.24% | 590,400 | 258億3838万 | -27.16% | 60.57 | 21.38 |
| 06/26 | 1,420 | 1,420 | 1,210 | 1,211 | -12.02% | 482,400 | 261億6244万 | -27.53% | 61.33 | 21.65 |
| 06/25 | 1,430 | 1,445 | 1,330 | 1,377 | -7.46% | 349,800 | 297億3790万 | -19.41% | 69.71 | 24.61 |
| 06/24 | 1,578 | 1,580 | 1,488 | 1,488 | -4.8% | 289,400 | 321億3595万 | -14.51% | 75.33 | 26.59 |
| 06/21 | 1,505 | 1,563 | 1,503 | 1,563 | -2.34% | 379,000 | 337億5625万 | -11.92% | 79.13 | 27.93 |
| 06/20 | 1,585 | 1,633 | 1,550 | 1,600 | +0.63% | 145,400 | 345億6640万 | -11.46% | 81.03 | 28.61 |
| 06/19 | 1,685 | 1,690 | 1,550 | 1,590 | -0.78% | 412,800 | 343億5036万 | -13.68% | 80.52 | 28.43 |
| 06/18 | 1,545 | 1,640 | 1,525 | 1,603 | +6.13% | 449,000 | 346億2041万 | -15.21% | 81.15 | 28.65 |
| 06/17 | 1,487 | 1,543 | 1,477 | 1,510 | +0.33% | 159,000 | 326億2204万 | -21.6% | 76.47 | 27 |
| 06/14 | 1,578 | 1,578 | 1,505 | 1,505 | +1.52% | 272,000 | 325億1402万 | -23.06% | 76.21 | 26.91 |
| 06/13 | 1,505 | 1,550 | 1,470 | 1,483 | -5.87% | 315,000 | 320億2793万 | -25.13% | 75.08 | 26.5 |
| 06/12 | 1,475 | 1,623 | 1,455 | 1,575 | -1.25% | 348,200 | 340億2630万 | -21.52% | 79.76 | 28.16 |
| 06/11 | 1,625 | 1,685 | 1,560 | 1,595 | -4.2% | 360,200 | 344億5838万 | -21.66% | 80.77 | 28.52 |
| 06/10 | 1,700 | 1,700 | 1,540 | 1,665 | +12.69% | 629,800 | 359億7066万 | -19.49% | 84.32 | 29.77 |
| 06/07 | 1,434 | 1,533 | 1,200 | 1,478 | -3.11% | 914,000 | 319億1991万 | -29.31% | 74.82 | 26.42 |
| 06/06 | 1,725 | 1,725 | 1,445 | 1,525 | -15.04% | 781,800 | 329億4610万 | -27.9% | 77.23 | 27.26 |
| 06/05 | 1,860 | 1,925 | 1,775 | 1,795 | +0.28% | 384,800 | 387億7918万 | -16.28% | 90.9 | 32.09 |
| 06/04 | 1,755 | 1,868 | 1,710 | 1,790 | -1.65% | 359,800 | 386億7116万 | -16.67% | 90.65 | 32 |
| 06/03 | 1,853 | 1,895 | 1,805 | 1,820 | -5.21% | 333,000 | 393億1928万 | -14.87% | 92.17 | 32.54 |
| 05/31 | 1,983 | 2,045 | 1,853 | 1,920 | -2.17% | 537,800 | 414億7968万 | -9.77% | 97.23 | 34.33 |
| 05/30 | 1,930 | 2,025 | 1,903 | 1,963 | -5.65% | 586,000 | 423億9785万 | -6.81% | 99.38 | 35.09 |
| 05/29 | 2,250 | 2,290 | 2,065 | 2,080 | -1.42% | 1,272,600 | 449億3632万 | -0.05% | 105.33 | 37.19 |
| 05/28 | 1,850 | 2,110 | 1,848 | 2,110 | +19.89% | 1,788,800 | 455億8444万 | +2.78% | 106.85 | 37.72 |
| 05/27 | 1,720 | 1,845 | 1,655 | 1,760 | -5.38% | 616,800 | 380億2304万 | -12.91% | 89.13 | 31.47 |
| 05/24 | 1,950 | 2,040 | 1,630 | 1,860 | -2.49% | 1,043,000 | 401億8344万 | -6.95% | 94.19 | 33.25 |
| 05/23 | 2,200 | 2,285 | 1,908 | 1,908 | -11.18% | 927,800 | 412億963万 | -3.12% | 96.6 | 34.1 |
| 05/22 | 2,125 | 2,250 | 1,955 | 2,148 | -0.46% | 678,400 | 463億9459万 | +10.81% | 108.75 | 38.39 |
| 05/21 | 2,350 | 2,358 | 2,158 | 2,158 | -8.09% | 663,000 | 466億1063万 | +13.79% | 109.26 | 38.57 |
| 05/20 | 2,395 | 2,458 | 2,313 | 2,348 | -1.37% | 793,200 | 507億1539万 | +26.75% | 118.88 | 41.97 |
| 05/17 | 2,300 | 2,468 | 2,258 | 2,380 | -3.84% | 1,223,000 | 514億1752万 | +32.08% | 120.53 | 42.55 |
| 05/16 | 2,900 | 2,915 | 2,290 | 2,475 | -11.29% | 2,619,600 | 534億6990万 | +41.43% | 125.34 | 44.25 |
| 05/15 | 2,750 | 3,020 | 2,350 | 2,790 | +10.71% | 5,146,000 | 602億7516万 | +64.6% | 141.29 | 49.88 |
| 05/14 | 2,368 | 2,600 | 2,310 | 2,520 | +12.12% | 3,387,200 | 544億4208万 | +55.08% | 127.61 | 45.05 |
| 05/13 | 2,150 | 2,315 | 2,125 | 2,248 | +6.14% | 1,033,200 | 485億5499万 | +43.43% | 113.82 | 40.18 |
| 05/10 | 2,105 | 2,215 | 1,950 | 2,118 | -1.05% | 679,600 | 457億4647万 | +39.31% | 107.23 | 37.86 |
| 05/09 | 2,300 | 2,305 | 2,110 | 2,140 | -6.96% | 725,200 | 462億3256万 | +44.79% | 108.37 | 38.26 |
| 05/08 | 2,440 | 2,450 | 2,230 | 2,300 | -3.97% | 1,160,200 | 496億8920万 | +60.17% | 116.47 | 41.12 |
| 05/07 | 2,308 | 2,500 | 2,213 | 2,395 | +7.76% | 2,034,000 | 517億4158万 | +71.93% | 121.28 | 42.82 |
| 05/02 | 2,080 | 2,230 | 1,880 | 2,223 | +5.08% | 3,281,000 | 480億1489万 | +65.73% | 112.55 | 39.73 |
| 05/01 | 2,453 | 2,595 | 2,090 | 2,115 | -5.69% | 4,460,600 | 456億9246万 | +64.08% | 107.11 | 37.81 |
| 04/30 | 1,998 | 2,243 | 1,968 | 2,243 | +18.49% | 2,955,200 | 484億4697万 | +80.85% | 113.56 | 40.09 |
| 04/26 | 1,575 | 1,893 | 1,558 | 1,893 | +22.69% | 4,351,400 | 408億8557万 | +59.44% | 95.84 | 33.83 |
| 04/25 | 1,535 | 1,550 | 1,478 | 1,543 | -0.8% | 1,142,800 | 333億2417万 | +34.36% | 78.11 | 27.58 |
| 04/24 | 1,500 | 1,583 | 1,445 | 1,555 | +12.23% | 3,129,800 | 335億9422万 | +38.22% | 78.75 | 27.8 |
| 04/23 | 1,365 | 1,415 | 1,350 | 1,386 | +4.41% | 988,200 | 299億3234万 | +25.84% | 70.16 | 24.77 |
| 04/22 | 1,420 | 1,429 | 1,325 | 1,327 | -4.53% | 1,171,000 | 286億6850万 | +22.64% | 67.2 | 23.72 |
| 04/19 | 1,350 | 1,420 | 1,305 | 1,390 | +6.92% | 1,114,800 | 300億2956万 | +30.39% | 70.39 | 24.85 |
| 04/18 | 1,315 | 1,443 | 1,250 | 1,300 | +7% | 3,365,600 | 280億8520万 | +24.28% | 65.83 | 23.24 |
| 04/17 | 1,127 | 1,215 | 1,125 | 1,215 | +8.68% | 743,600 | 262億4886万 | +18.19% | 61.53 | 21.72 |
| 04/16 | 1,141 | 1,150 | 1,111 | 1,118 | -1.63% | 205,400 | 241億5327万 | +10.58% | 56.62 | 19.99 |
| 04/15 | 1,189 | 1,190 | 1,127 | 1,137 | +5.57% | 659,600 | 245億5294万 | +13.54% | 57.55 | 20.32 |
| 04/12 | 1,075 | 1,095 | 1,070 | 1,077 | +0.65% | 121,200 | 232億5670万 | +8.74% | 54.51 | 19.25 |
| 04/11 | 1,125 | 1,125 | 1,064 | 1,070 | -1.43% | 193,600 | 231億547万 | +8.91% | 54.16 | 19.12 |
| 04/10 | 1,080 | 1,120 | 1,055 | 1,085 | +0.46% | 171,800 | 234億4034万 | +11.17% | 54.95 | 19.4 |
| 04/09 | 1,125 | 1,125 | 1,052 | 1,080 | -3.57% | 197,000 | 233億3232万 | +11.57% | 54.69 | 19.31 |
| 04/08 | 1,016 | 1,133 | 988 | 1,120 | +8.74% | 443,400 | 241億9648万 | +16.67% | 56.72 | 20.02 |
| 04/05 | 1,040 | 1,060 | 1,015 | 1,030 | -3.24% | 234,200 | 222億5212万 | +8.88% | 52.16 | 18.41 |
| 04/04 | 1,055 | 1,089 | 1,041 | 1,065 | -2.29% | 178,800 | 229億9745万 | +13.85% | 53.91 | 19.03 |
| 04/03 | 1,075 | 1,150 | 1,066 | 1,090 | +3.27% | 350,000 | 235億3755万 | +17.91% | 55.17 | 19.48 |
| 04/02 | 1,050 | 1,091 | 953 | 1,055 | -4.09% | 411,600 | 227億9222万 | +15.55% | 53.43 | 18.86 |
| 04/01 | 1,249 | 1,250 | 1,050 | 1,100 | -10.09% | 1,188,400 | 237億6440万 | +21.55% | 55.7 | 19.67 |
| 04/01 | 株式分割 1→2 |
| 03/29 | 1,125 | 1,335 | 1,125 | 1,224 | +12.66% | 5,337,200 | 264億3249万 | +36.86% | 123.14 | 32.94 |
| 03/28 | 943 | 1,119 | 936 | 1,086 | +17.79% | 2,245,800 | 234億6194万 | +23.83% | 109.3 | 29.24 |
| 03/27 | 900 | 928 | 895 | 922 | +3.16% | 91,200 | 199億1888万 | +6.84% | 92.79 | 24.82 |
| 03/26 | 913 | 913 | 888 | 894 | -2.59% | 121,600 | 193億857万 | +4.41% | 89.95 | 24.06 |
| 03/25 | 944 | 950 | 890 | 918 | -1.21% | 174,400 | 198億2167万 | +7.94% | 92.34 | 24.7 |
| 03/22 | 945 | 945 | 920 | 929 | -2.62% | 215,200 | 200億6471万 | +10.3% | 93.47 | 25 |
| 03/21 | 964 | 965 | 946 | 954 | +0.39% | 222,400 | 206億481万 | +13.95% | 95.99 | 25.68 |
| 03/19 | 950 | 956 | 930 | 950 | +2.15% | 378,400 | 205億2380万 | +15.01% | 95.61 | 25.57 |
| 03/18 | 938 | 939 | 921 | 930 | +0.95% | 221,600 | 200億9172万 | +13.69% | 93.6 | 25.04 |
| 03/15 | 925 | 934 | 889 | 921 | +2.79% | 402,400 | 199億268万 | +13.18% | 92.72 | 24.8 |
| 03/14 | 943 | 970 | 888 | 896 | +7.01% | 1,594,000 | 193億6258万 | +10.51% | 90.2 | 24.13 |
| 03/13 | 800 | 844 | 800 | 838 | +5.02% | 157,600 | 180億9335万 | +3.14% | 84.29 | 22.55 |
| 03/12 | 811 | 818 | 773 | 798 | -6.31% | 268,000 | 172億2919万 | -2.15% | 80.26 | 21.47 |
| 03/11 | 866 | 899 | 829 | 851 | -1.45% | 197,200 | 183億9040万 | +3.43% | 85.67 | 22.92 |
| 03/08 | 888 | 910 | 853 | 864 | -1.99% | 275,600 | 186億6045万 | +4.07% | 86.93 | 23.25 |
| 03/07 | 950 | 951 | 880 | 881 | -5.62% | 536,000 | 190億3852万 | +5.29% | 88.69 | 23.72 |
| 03/06 | 896 | 944 | 878 | 934 | +8.42% | 1,017,600 | 201億7273万 | +11.03% | 93.98 | 25.14 |
| 03/05 | 935 | 949 | 850 | 861 | -2.68% | 933,600 | 186億644万 | +1.8% | 86.68 | 23.19 |
| 03/04 | 788 | 893 | 774 | 885 | +15.31% | 763,600 | 191億1954万 | +2.91% | 89.07 | 23.82 |
| 03/01 | 754 | 784 | 745 | 768 | -0.49% | 198,800 | 165億8107万 | -11.78% | 77.24 | 20.66 |
| 02/28 | 803 | 809 | 770 | 771 | -2.83% | 137,600 | 166億6208万 | -12.75% | 77.62 | 20.76 |
| 02/27 | 821 | 836 | 785 | 794 | -2.16% | 237,600 | 171億4817万 | -10.81% | 79.89 | 21.37 |
| 02/26 | 816 | 834 | 810 | 811 | -3.42% | 196,800 | 175億2624万 | -9.36% | 81.65 | 21.84 |
| 02/25 | 845 | 853 | 813 | 840 | +1.51% | 361,200 | 181億4736万 | -6.77% | 84.54 | 22.61 |
| 02/22 | 828 | 865 | 801 | 828 | +2% | 724,400 | 178億7731万 | -8.56% | 83.28 | 22.28 |
| 02/21 | 741 | 830 | 734 | 811 | +12.21% | 947,600 | 175億2624万 | -11.24% | 81.65 | 21.84 |
| 02/20 | 733 | 740 | 713 | 723 | -2.95% | 248,800 | 156億1969万 | -22.26% | 72.77 | 19.46 |
| 02/19 | 775 | 798 | 718 | 745 | +0.85% | 235,600 | 160億9498万 | -21% | 74.98 | 20.06 |
| 02/18 | 713 | 806 | 651 | 739 | +0.85% | 597,600 | 159億5995万 | -22.07% | 74.35 | 19.89 |
| 02/15 | 800 | 813 | 704 | 733 | -9.01% | 705,600 | 158億2493万 | -22.81% | 73.72 | 19.72 |
| 02/14 | 718 | 805 | 718 | 805 | +18.38% | 882,800 | 173億9122万 | -14.72% | 81.02 | 21.67 |
| 02/13 | 713 | 718 | 675 | 680 | -9.63% | 490,800 | 146億9072万 | -27.19% | 68.44 | 18.31 |
| 02/12 | 809 | 813 | 743 | 753 | -9.34% | 448,000 | 162億5701万 | -19% | 75.74 | 20.26 |
| 02/08 | 853 | 858 | 821 | 830 | +0.45% | 282,000 | 179億3132万 | -9.98% | 83.54 | 22.34 |
| 02/07 | 915 | 918 | 820 | 826 | -10.68% | 617,200 | 178億5030万 | -9.5% | 83.16 | 22.24 |
| 02/06 | 941 | 944 | 920 | 925 | +0.14% | 384,400 | 199億8370万 | +2.32% | 93.1 | 24.9 |
| 02/05 | 908 | 944 | 908 | 924 | -7.16% | 620,800 | 199億5669万 | +3.44% | 92.97 | 24.87 |
| 02/04 | 1,025 | 1,040 | 976 | 995 | -3.4% | 350,800 | 214億9598万 | +13.45% | 100.14 | 26.79 |
| 02/01 | 1,063 | 1,071 | 1,025 | 1,030 | -1.55% | 369,600 | 222億5212万 | +20.61% | 103.66 | 27.73 |
| 01/31 | 1,050 | 1,083 | 1,003 | 1,046 | +7.31% | 642,000 | 226億318万 | - | 105.3 | 28.17 |
| 01/30 | 1,005 | 1,049 | 945 | 975 | -7.8% | 936,800 | 210億6390万 | - | 98.13 | 26.25 |
| 01/29 | 1,168 | 1,193 | 1,043 | 1,058 | -13.14% | 1,534,000 | 228億4623万 | - | 106.43 | 28.47 |
| 01/28 | 1,181 | 1,221 | 1,139 | 1,218 | +7.86% | 1,977,200 | 263億287万 | - | 122.53 | 32.78 |
| 01/25 | 1,171 | 1,278 | 1,068 | 1,129 | +2.5% | 5,996,800 | 243億8551万 | - | 113.6 | 30.39 |
| 01/24 | 949 | 1,101 | 946 | 1,101 | +18.89% | 6,192,800 | 237億9140万 | - | 110.84 | 29.65 |
| 01/23 | 936 | 974 | 913 | 926 | -0.4% | 1,118,800 | 200億1070万 | - | 93.22 | 24.94 |
| 01/22 | 938 | 988 | 918 | 930 | -2.23% | 1,324,400 | 196億5648万 | - | 91.57 | 24.49 |
| 01/21 | 925 | 1,015 | 901 | 951 | +0.93% | 3,037,600 | 201億562万 | - | 93.66 | 25.05 |
| 01/18 | 1,030 | 1,064 | 884 | 943 | -10.02% | 4,701,200 | 199億2068万 | - | 92.8 | 24.82 |
| 01/17 | 1,083 | 1,113 | 1,048 | 1,048 | -14.31% | 1,147,200 | 221億3996万 | - | 103.14 | 27.59 |
| 01/16 | 1,205 | 1,223 | 1,153 | 1,223 | +16.71% | 1,696,000 | 258億3876万 | - | 120.37 | 32.2 |
| 01/15 | 908 | 1,048 | 900 | 1,048 | +20.06% | 3,141,200 | 221億3996万 | - | 103.14 | 27.59 |
| 01/11 | 776 | 873 | 751 | 873 | +16.76% | 6,029,200 | 184億4116万 | - | 85.91 | 22.98 |
| 01/10 | 635 | 747 | 615 | 747 | +20.09% | 3,978,400 | 157億9387万 | - | 73.58 | 19.68 |
| 01/09 | 575 | 660 | 564 | 622 | +10.57% | 3,180,800 | 131億5187万 | - | 61.27 | 16.39 |
| 01/08 | 563 | 609 | 551 | 563 | +2.27% | 2,204,800 | 118億9428万 | - | 55.41 | 14.82 |
| 01/07 | 578 | 580 | 545 | 550 | -3.46% | 1,556,400 | 116億3008万 | - | 54.18 | 14.49 |
| 01/04 | 617 | 647 | 561 | 570 | -6.48% | 2,813,200 | 120億4752万 | - | 56.12 | 15.01 |
| 2012 |
| 12/28 | 566 | 676 | 533 | 610 | +3.09% | 3,062,800 | - | - | - | - |
| 12/27 | 628 | 660 | 578 | 591 | -9.46% | 2,406,000 | - | - | - | - |
| 12/26 | 650 | 653 | 616 | 653 | +23.67% | 4,847,600 | - | - | - | - |
| 12/25 | 528 | 528 | 528 | 528 | +23.36% | 86,000 | - | - | - | - |
| 12/21 | 353 | 428 | 353 | 428 | 0% | 5,642,000 | - | - | - | - |
