株価チャート
2012/10/30～2013/03/29
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 |
| 03/29 | 20 | 21 | 20 | 20 | 0% | 1,242,000 | 90億1986万 | -9.09% | 117.97 | 1.94 |
| 03/28 | 21 | 21 | 20 | 20 | -4.76% | 972,000 | 90億1986万 | -9.09% | 117.97 | 1.94 |
| 03/27 | 20 | 22 | 20 | 21 | 0% | 2,461,000 | 94億7085万 | -4.55% | 123.87 | 2.04 |
| 03/26 | 21 | 22 | 20 | 21 | 0% | 2,013,000 | 94億7085万 | -4.55% | 123.87 | 2.04 |
| 03/25 | 22 | 22 | 21 | 21 | -4.55% | 529,000 | 94億7085万 | -4.55% | 123.87 | 2.04 |
| 03/22 | 22 | 22 | 21 | 22 | 0% | 534,000 | 99億2185万 | 0% | 129.77 | 2.14 |
| 03/21 | 22 | 23 | 21 | 22 | 0% | 1,111,000 | 99億2185万 | 0% | 129.77 | 2.14 |
| 03/19 | 22 | 23 | 21 | 22 | 0% | 1,258,000 | 99億2185万 | 0% | 129.77 | 2.14 |
| 03/18 | 23 | 23 | 22 | 22 | 0% | 2,712,000 | 99億2185万 | 0% | 129.77 | 2.14 |
| 03/15 | 23 | 24 | 22 | 22 | -4.35% | 1,422,000 | 99億2185万 | 0% | 129.77 | 2.14 |
| 03/14 | 23 | 23 | 22 | 23 | 0% | 1,020,000 | 103億7284万 | +4.55% | 135.67 | 2.24 |
| 03/13 | 23 | 24 | 22 | 23 | -4.17% | 1,380,000 | 103億7284万 | +4.55% | 135.67 | 2.24 |
| 03/12 | 23 | 24 | 22 | 24 | +9.09% | 4,840,000 | 108億2383万 | +9.09% | 141.57 | 2.33 |
| 03/11 | 22 | 23 | 22 | 22 | 0% | 585,000 | 99億2185万 | 0% | 129.77 | 2.14 |
| 03/08 | 22 | 23 | 22 | 22 | 0% | 1,099,000 | 99億2185万 | 0% | 129.77 | 2.14 |
| 03/07 | 22 | 23 | 22 | 22 | 0% | 642,000 | 99億2185万 | 0% | 129.77 | 2.14 |
| 03/06 | 22 | 23 | 22 | 22 | 0% | 774,000 | 99億2185万 | 0% | 129.77 | 2.14 |
| 03/05 | 22 | 23 | 22 | 22 | 0% | 842,000 | 99億2185万 | 0% | 129.77 | 2.14 |
| 03/04 | 22 | 23 | 21 | 22 | 0% | 2,039,000 | 99億2185万 | 0% | 129.77 | 2.14 |
| 03/01 | 23 | 23 | 22 | 22 | -4.35% | 1,071,000 | 99億2185万 | 0% | 129.77 | 2.14 |
| 02/28 | 23 | 24 | 22 | 23 | 0% | 1,560,000 | 103億7284万 | +4.55% | 135.67 | 2.24 |
| 02/27 | 22 | 24 | 22 | 23 | +9.52% | 3,575,000 | 103億7284万 | +4.55% | 135.67 | 2.24 |
| 02/26 | 21 | 22 | 21 | 21 | 0% | 886,000 | 94億7085万 | 0% | 123.87 | 2.04 |
| 02/25 | 22 | 22 | 21 | 21 | 0% | 1,208,000 | 94億7085万 | 0% | 123.87 | 2.04 |
| 02/22 | 21 | 22 | 21 | 21 | 0% | 594,000 | 94億7085万 | 0% | 123.87 | 2.04 |
| 02/21 | 21 | 21 | 20 | 21 | 0% | 907,000 | 94億7085万 | 0% | 123.87 | 2.04 |
| 02/20 | 21 | 22 | 21 | 21 | 0% | 862,000 | 94億7085万 | 0% | 123.87 | 2.04 |
| 02/19 | 21 | 22 | 20 | 21 | +5% | 1,776,000 | 94億7085万 | 0% | 123.87 | 2.04 |
| 02/18 | 20 | 21 | 20 | 20 | 0% | 405,000 | 90億1986万 | -4.76% | 117.97 | 1.94 |
| 02/15 | 21 | 22 | 19 | 20 | -4.76% | 3,261,000 | 90億1986万 | 0% | 117.97 | 1.94 |
| 02/14 | 23 | 23 | 20 | 21 | -12.5% | 4,617,000 | 94億7085万 | +5% | 123.87 | 2.04 |
| 02/13 | 24 | 24 | 22 | 24 | 0% | 3,144,000 | 108億2383万 | +20% | 141.57 | 2.33 |
| 02/12 | 22 | 25 | 21 | 24 | +9.09% | 5,637,000 | 108億2383万 | +20% | 141.57 | 2.33 |
| 02/08 | 22 | 23 | 21 | 22 | -4.35% | 2,359,000 | 99億2185万 | +15.79% | 129.77 | 2.14 |
| 02/07 | 23 | 23 | 22 | 23 | 0% | 1,016,000 | 103億7284万 | +21.05% | 135.67 | 2.24 |
| 02/06 | 23 | 24 | 22 | 23 | 0% | 2,445,000 | 103億7284万 | +21.05% | 135.67 | 2.24 |
| 02/05 | 24 | 24 | 21 | 23 | -4.17% | 6,490,000 | 103億7284万 | +21.05% | 135.67 | 2.24 |
| 02/04 | 24 | 25 | 22 | 24 | +9.09% | 2,918,000 | 108億2383万 | +33.33% | 141.57 | 2.33 |
| 02/01 | 23 | 24 | 22 | 22 | 0% | 3,333,000 | 99億2185万 | +22.22% | 129.77 | 2.14 |
| 01/31 | 22 | 23 | 21 | 22 | +4.76% | 3,609,000 | 99億2185万 | +29.41% | 129.77 | 2.14 |
| 01/30 | 21 | 22 | 21 | 21 | 0% | 1,335,000 | 94億7085万 | +23.53% | 123.87 | 2.04 |
| 01/29 | 22 | 23 | 21 | 21 | 0% | 3,752,000 | 94億7085万 | +23.53% | 123.87 | 2.04 |
| 01/28 | 21 | 24 | 20 | 21 | +5% | 13,236,000 | 94億7085万 | +31.25% | 123.87 | 2.04 |
| 01/25 | 20 | 21 | 19 | 20 | +5.26% | 2,292,000 | 90億1986万 | +25% | 117.97 | 1.94 |
| 01/24 | 20 | 21 | 19 | 19 | 0% | 3,759,000 | 85億6887万 | +18.75% | 112.07 | 1.85 |
| 01/23 | 19 | 21 | 19 | 19 | +5.56% | 4,096,000 | 85億6887万 | +18.75% | 112.07 | 1.85 |
| 01/22 | 19 | 19 | 18 | 18 | 0% | 490,000 | 81億1787万 | +20% | 106.17 | 1.75 |
| 01/21 | 18 | 19 | 18 | 18 | 0% | 755,000 | 81億1787万 | +20% | 106.17 | 1.75 |
| 01/18 | 19 | 20 | 18 | 18 | 0% | 978,000 | 81億1787万 | +20% | 106.17 | 1.75 |
| 01/17 | 18 | 20 | 18 | 18 | +5.88% | 3,981,000 | 81億1787万 | +20% | 106.17 | 1.75 |
| 01/16 | 19 | 19 | 17 | 17 | -10.53% | 2,641,000 | 76億6688万 | +13.33% | 100.28 | 1.65 |
| 01/15 | 16 | 19 | 16 | 19 | +18.75% | 2,482,000 | 85億6887万 | +35.71% | 112.07 | 1.85 |
| 01/11 | 16 | 17 | 16 | 16 | 0% | 302,000 | 72億1589万 | +14.29% | 94.38 | 1.56 |
| 01/10 | 16 | 17 | 16 | 16 | 0% | 214,000 | 72億1589万 | +14.29% | 94.38 | 1.56 |
| 01/09 | 16 | 17 | 16 | 16 | -5.88% | 862,000 | 72億1589万 | +14.29% | 94.38 | 1.56 |
| 01/08 | 17 | 18 | 16 | 17 | 0% | 878,000 | 76億6688万 | +21.43% | 100.28 | 1.65 |
| 01/07 | 17 | 17 | 16 | 17 | 0% | 2,011,000 | 76億6688万 | +21.43% | 100.28 | 1.65 |
| 01/04 | 16 | 17 | 15 | 17 | +6.25% | 984,000 | 76億6688万 | +21.43% | 100.28 | 1.65 |
| 2012 |
| 12/28 | 16 | 16 | 15 | 16 | +6.67% | 717,000 | - | +23.08% | - | - |
| 12/27 | 15 | 16 | 14 | 15 | +7.14% | 995,000 | - | +15.38% | - | - |
| 12/26 | 15 | 15 | 14 | 14 | -6.67% | 2,690,000 | - | +7.69% | - | - |
| 12/25 | 14 | 15 | 13 | 15 | +15.38% | 2,750,000 | - | +15.38% | - | - |
| 12/21 | 14 | 15 | 13 | 13 | 0% | 3,471,000 | - | 0% | - | - |
| 12/20 | 14 | 14 | 13 | 13 | 0% | 1,379,000 | - | 0% | - | - |
| 12/19 | 13 | 14 | 13 | 13 | 0% | 113,000 | - | 0% | - | - |
| 12/18 | 13 | 14 | 13 | 13 | 0% | 900,000 | - | 0% | - | - |
| 12/17 | 13 | 14 | 13 | 13 | 0% | 373,000 | - | 0% | - | - |
| 12/14 | 14 | 14 | 13 | 13 | 0% | 401,000 | - | 0% | - | - |
| 12/13 | 13 | 14 | 13 | 13 | 0% | 301,000 | - | 0% | - | - |
| 12/12 | 13 | 13 | 13 | 13 | 0% | 636,000 | - | 0% | - | - |
| 12/11 | 13 | 14 | 13 | 13 | 0% | 357,000 | - | 0% | - | - |
| 12/10 | 13 | 13 | 13 | 13 | -7.14% | 422,000 | - | 0% | - | - |
| 12/07 | 14 | 14 | 13 | 14 | 0% | 436,000 | - | +7.69% | - | - |
| 12/06 | 12 | 14 | 12 | 14 | +16.67% | 766,000 | - | +16.67% | - | - |
| 12/05 | 13 | 13 | 12 | 12 | -7.69% | 830,000 | - | 0% | - | - |
| 12/04 | 13 | 13 | 13 | 13 | 0% | 27,000 | - | +8.33% | - | - |
| 12/03 | 14 | 14 | 13 | 13 | -7.14% | 778,000 | - | +8.33% | - | - |
| 11/30 | 13 | 14 | 13 | 14 | +7.69% | 1,844,000 | - | +16.67% | - | - |
| 11/29 | 14 | 14 | 13 | 13 | -7.14% | 909,000 | - | +8.33% | - | - |
| 11/28 | 13 | 14 | 13 | 14 | 0% | 2,453,000 | - | +16.67% | - | - |
| 11/27 | 12 | 14 | 12 | 14 | +16.67% | 2,796,000 | - | +16.67% | - | - |
| 11/26 | 12 | 13 | 12 | 12 | 0% | 144,000 | - | 0% | - | - |
| 11/22 | 13 | 13 | 12 | 12 | 0% | 290,000 | - | 0% | - | - |
| 11/21 | 13 | 13 | 11 | 12 | 0% | 1,127,000 | - | 0% | - | - |
| 11/20 | 12 | 13 | 12 | 12 | 0% | 29,000 | - | 0% | - | - |
| 11/19 | 13 | 13 | 12 | 12 | 0% | 41,000 | - | 0% | - | - |
| 11/16 | 12 | 12 | 12 | 12 | 0% | 103,000 | - | 0% | - | - |
| 11/15 | 12 | 13 | 11 | 12 | 0% | 136,000 | - | 0% | - | - |
| 11/14 | 12 | 12 | 11 | 12 | 0% | 164,000 | - | 0% | - | - |
| 11/13 | 12 | 12 | 11 | 12 | 0% | 393,000 | - | 0% | - | - |
| 11/12 | 12 | 13 | 12 | 12 | 0% | 134,000 | - | 0% | - | - |
| 11/09 | 12 | 13 | 12 | 12 | 0% | 149,000 | - | 0% | - | - |
| 11/08 | 12 | 12 | 12 | 12 | 0% | 193,000 | - | 0% | - | - |
| 11/07 | 12 | 12 | 12 | 12 | 0% | 65,000 | - | 0% | - | - |
| 11/06 | 12 | 13 | 12 | 12 | 0% | 130,000 | - | 0% | - | - |
| 11/05 | 12 | 12 | 12 | 12 | 0% | 45,000 | - | 0% | - | - |
| 11/02 | 13 | 13 | 12 | 12 | 0% | 58,000 | - | 0% | - | - |
| 11/01 | 13 | 13 | 12 | 12 | 0% | 70,000 | - | 0% | - | - |
| 10/31 | 12 | 12 | 12 | 12 | 0% | 143,000 | - | 0% | - | - |
| 10/30 | 12 | 12 | 12 | 12 | 0% | 299,000 | - | 0% | - | - |
