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 | 87 | 88 | 85 | 86 | -1.15% | 194,500 | 26億4134万 | -2.27% | 7.95 | 0.92 |
| 03/28 | 88 | 89 | 86 | 87 | -1.14% | 238,900 | 26億7206万 | -1.14% | 8.04 | 0.94 |
| 03/27 | 86 | 89 | 86 | 88 | +2.33% | 106,400 | 27億277万 | +1.15% | 8.13 | 0.95 |
| 03/26 | 87 | 87 | 85 | 86 | -1.15% | 89,000 | 26億4134万 | -1.15% | 7.95 | 0.92 |
| 03/25 | 85 | 89 | 85 | 87 | +1.16% | 335,100 | 26億7206万 | 0% | 8.04 | 0.94 |
| 03/22 | 86 | 87 | 84 | 86 | -1.15% | 344,000 | 26億4134万 | -1.15% | 7.95 | 0.92 |
| 03/21 | 86 | 87 | 85 | 87 | +1.16% | 419,200 | 26億7206万 | 0% | 8.04 | 0.94 |
| 03/19 | 88 | 88 | 86 | 86 | -2.27% | 255,400 | 26億4134万 | -1.15% | 7.95 | 0.92 |
| 03/18 | 87 | 89 | 86 | 88 | 0% | 258,700 | 27億277万 | +1.15% | 8.13 | 0.95 |
| 03/15 | 88 | 89 | 86 | 88 | -2.22% | 402,500 | 27億277万 | 0% | 8.13 | 0.95 |
| 03/14 | 90 | 90 | 88 | 90 | 0% | 244,800 | 27億6420万 | +2.27% | 8.32 | 0.97 |
| 03/13 | 90 | 91 | 89 | 90 | +1.12% | 110,200 | 27億6420万 | +1.12% | 8.32 | 0.97 |
| 03/12 | 92 | 93 | 89 | 89 | -3.26% | 399,600 | 27億3348万 | 0% | 8.23 | 0.96 |
| 03/11 | 91 | 92 | 90 | 92 | +3.37% | 244,600 | 28億2562万 | +3.37% | 8.5 | 0.99 |
| 03/08 | 91 | 92 | 88 | 89 | -1.11% | 405,200 | 27億3348万 | 0% | 8.23 | 0.96 |
| 03/07 | 89 | 93 | 89 | 90 | +2.27% | 640,900 | 27億6420万 | 0% | 8.32 | 0.97 |
| 03/06 | 88 | 89 | 87 | 88 | 0% | 245,900 | 27億277万 | -2.22% | 8.13 | 0.95 |
| 03/05 | 88 | 89 | 87 | 88 | -1.12% | 254,900 | 27億277万 | -2.22% | 8.13 | 0.95 |
| 03/04 | 89 | 90 | 87 | 89 | 0% | 276,700 | 27億3348万 | -2.2% | 8.23 | 0.96 |
| 03/01 | 90 | 90 | 88 | 89 | -1.11% | 367,400 | 27億3348万 | -2.2% | 8.23 | 0.96 |
| 02/28 | 90 | 93 | 88 | 90 | +1.12% | 623,800 | 27億6420万 | -1.1% | 8.32 | 0.97 |
| 02/27 | 85 | 91 | 85 | 89 | +5.95% | 1,059,500 | 27億3348万 | -2.2% | 8.23 | 0.96 |
| 02/26 | 84 | 85 | 83 | 84 | 0% | 307,700 | 25億7992万 | -8.7% | 7.77 | 0.9 |
| 02/25 | 83 | 84 | 82 | 84 | +2.44% | 232,200 | 25億7992万 | -8.7% | 7.77 | 0.9 |
| 02/22 | 83 | 83 | 82 | 82 | -2.38% | 210,700 | 25億1849万 | -10.87% | 7.58 | 0.88 |
| 02/21 | 84 | 85 | 83 | 84 | 0% | 139,200 | 25億7992万 | -8.7% | 7.77 | 0.9 |
| 02/20 | 84 | 86 | 84 | 84 | 0% | 342,600 | 25億7992万 | -9.68% | 7.77 | 0.9 |
| 02/19 | 83 | 85 | 82 | 84 | 0% | 392,600 | 25億7992万 | -9.68% | 7.77 | 0.9 |
| 02/18 | 81 | 84 | 80 | 84 | +5% | 291,800 | 25億7992万 | -9.68% | 7.77 | 0.9 |
| 02/15 | 83 | 84 | 75 | 80 | -4.76% | 910,800 | 24億5706万 | -13.98% | 7.4 | 0.86 |
| 02/14 | 84 | 84 | 81 | 84 | 0% | 656,000 | 25億7992万 | -10.64% | 7.77 | 0.9 |
| 02/13 | 85 | 91 | 83 | 84 | -16% | 2,437,300 | 25億7992万 | -10.64% | 7.77 | 0.9 |
| 02/12 | 102 | 103 | 96 | 100 | -0.99% | 842,500 | 30億7133万 | +6.38% | 9.24 | 1.08 |
| 02/08 | 103 | 105 | 97 | 101 | -0.98% | 838,100 | 31億204万 | +8.6% | 9.34 | 1.09 |
| 02/07 | 98 | 105 | 98 | 102 | +5.15% | 1,507,900 | 31億3276万 | +10.87% | 9.43 | 1.1 |
| 02/06 | 95 | 97 | 94 | 97 | +2.11% | 529,400 | 29億7919万 | +6.59% | 8.97 | 1.04 |
| 02/05 | 95 | 96 | 93 | 95 | -1.04% | 376,400 | 29億1776万 | +5.56% | 8.78 | 1.02 |
| 02/04 | 96 | 98 | 96 | 96 | 0% | 299,300 | 29億4848万 | +6.67% | 8.87 | 1.03 |
| 02/01 | 97 | 97 | 95 | 96 | -1.03% | 306,300 | 29億4848万 | +7.87% | 8.87 | 1.03 |
| 01/31 | 98 | 99 | 95 | 97 | -1.02% | 333,600 | 29億7919万 | +10.23% | 8.97 | 1.04 |
| 01/30 | 96 | 99 | 95 | 98 | +1.03% | 434,700 | 30億990万 | +12.64% | 9.06 | 1.05 |
| 01/29 | 98 | 99 | 94 | 97 | -1.02% | 778,400 | 29億7919万 | +12.79% | 8.97 | 1.04 |
| 01/28 | 100 | 101 | 95 | 98 | 0% | 719,200 | 30億990万 | +15.29% | 9.06 | 1.05 |
| 01/25 | 96 | 100 | 95 | 98 | +3.16% | 909,900 | 30億990万 | +16.67% | 9.06 | 1.05 |
| 01/24 | 96 | 96 | 93 | 95 | +1.06% | 460,100 | 29億1776万 | +14.46% | 8.78 | 1.02 |
| 01/23 | 92 | 96 | 90 | 94 | +2.17% | 1,088,000 | 28億8705万 | +14.63% | 8.69 | 1.01 |
| 01/22 | 91 | 92 | 88 | 92 | +1.1% | 797,500 | 28億2562万 | +13.58% | 8.5 | 0.99 |
| 01/21 | 93 | 94 | 88 | 91 | -1.09% | 1,337,700 | 27億9491万 | +13.75% | 8.41 | 0.98 |
| 01/18 | 96 | 103 | 90 | 92 | +4.55% | 7,862,000 | 28億2562万 | +16.46% | 8.5 | 0.99 |
| 01/17 | 89 | 92 | 84 | 88 | -2.22% | 856,400 | 27億277万 | +11.39% | 8.13 | 0.95 |
| 01/16 | 93 | 93 | 87 | 90 | -3.23% | 830,100 | 27億6420万 | +15.38% | 8.32 | 0.97 |
| 01/15 | 89 | 95 | 89 | 93 | +5.68% | 1,197,100 | 28億5634万 | +20.78% | 8.6 | 1 |
| 01/11 | 88 | 89 | 86 | 88 | 0% | 456,700 | 27億277万 | +15.79% | 8.13 | 0.95 |
| 01/10 | 84 | 88 | 83 | 88 | +3.53% | 552,400 | 27億277万 | +15.79% | 8.13 | 0.95 |
| 01/09 | 84 | 85 | 80 | 85 | 0% | 938,700 | 26億1063万 | +13.33% | 7.86 | 0.91 |
| 01/08 | 87 | 89 | 84 | 85 | -2.3% | 933,800 | 26億1063万 | +13.33% | 7.86 | 0.91 |
| 01/07 | 83 | 87 | 81 | 87 | +4.82% | 1,554,900 | 26億7206万 | +17.57% | 8.04 | 0.94 |
| 01/04 | 81 | 85 | 80 | 83 | +3.75% | 834,800 | 25億4920万 | +12.16% | 7.67 | 0.89 |
| 2012 |
| 12/28 | 81 | 81 | 77 | 80 | -1.23% | 908,000 | - | +8.11% | - | - |
| 12/27 | 76 | 83 | 75 | 81 | +8% | 1,309,400 | - | +9.46% | - | - |
| 12/26 | 73 | 78 | 73 | 75 | +1.35% | 600,600 | - | +2.74% | - | - |
| 12/25 | 73 | 74 | 71 | 74 | +2.78% | 327,300 | - | +1.37% | - | - |
| 12/21 | 72 | 73 | 71 | 72 | 0% | 318,400 | - | -1.37% | - | - |
| 12/20 | 72 | 72 | 70 | 72 | -1.37% | 349,400 | - | -1.37% | - | - |
| 12/19 | 72 | 73 | 71 | 73 | +1.39% | 226,400 | - | 0% | - | - |
| 12/18 | 74 | 74 | 71 | 72 | -2.7% | 453,000 | - | -1.37% | - | - |
| 12/17 | 73 | 74 | 72 | 74 | +1.37% | 284,100 | - | +1.37% | - | - |
| 12/14 | 72 | 75 | 72 | 73 | 0% | 377,100 | - | 0% | - | - |
| 12/13 | 74 | 75 | 73 | 73 | -1.35% | 256,200 | - | -1.35% | - | - |
| 12/12 | 70 | 75 | 69 | 74 | +4.23% | 818,500 | - | 0% | - | - |
| 12/11 | 72 | 72 | 69 | 71 | 0% | 461,500 | - | -5.33% | - | - |
| 12/10 | 74 | 75 | 71 | 71 | -2.74% | 338,800 | - | -6.58% | - | - |
| 12/07 | 75 | 77 | 73 | 73 | 0% | 517,200 | - | -3.95% | - | - |
| 12/06 | 72 | 74 | 71 | 73 | +2.82% | 550,500 | - | -3.95% | - | - |
| 12/05 | 71 | 72 | 70 | 71 | 0% | 150,300 | - | -6.58% | - | - |
| 12/04 | 70 | 72 | 69 | 71 | -1.39% | 264,300 | - | -5.33% | - | - |
| 12/03 | 72 | 72 | 70 | 72 | +1.41% | 363,000 | - | -4% | - | - |
| 11/30 | 72 | 73 | 71 | 71 | 0% | 273,400 | - | -4.05% | - | - |
| 11/29 | 73 | 74 | 70 | 71 | -4.05% | 804,200 | - | -4.05% | - | - |
| 11/28 | 74 | 75 | 73 | 74 | -1.33% | 534,900 | - | +1.37% | - | - |
| 11/27 | 78 | 78 | 74 | 75 | -5.06% | 1,046,700 | - | +2.74% | - | - |
| 11/26 | 81 | 83 | 78 | 79 | -1.25% | 1,087,900 | - | +9.72% | - | - |
| 11/22 | 76 | 80 | 74 | 80 | +8.11% | 890,300 | - | +12.68% | - | - |
| 11/21 | 78 | 81 | 74 | 74 | -2.63% | 2,006,300 | - | +5.71% | - | - |
| 11/20 | 70 | 82 | 69 | 76 | +8.57% | 4,264,500 | - | +10.14% | - | - |
| 11/19 | 72 | 72 | 68 | 70 | -1.41% | 922,800 | - | +1.45% | - | - |
| 11/16 | 71 | 74 | 70 | 71 | +1.43% | 917,400 | - | +4.41% | - | - |
| 11/15 | 69 | 73 | 68 | 70 | 0% | 696,600 | - | +4.48% | - | - |
| 11/14 | 72 | 73 | 67 | 70 | 0% | 1,287,600 | - | +4.48% | - | - |
| 11/13 | 81 | 81 | 69 | 70 | -13.58% | 3,542,000 | - | +6.06% | - | - |
| 11/12 | 77 | 87 | 77 | 81 | +5.19% | 2,438,600 | - | +24.62% | - | - |
| 11/09 | 80 | 84 | 77 | 77 | -3.75% | 2,491,400 | - | +20.31% | - | - |
| 11/08 | 90 | 92 | 80 | 80 | -17.53% | 3,960,000 | - | +26.98% | - | - |
| 11/07 | 103 | 104 | 91 | 97 | -1.02% | 5,233,800 | - | +56.45% | - | - |
| 11/06 | 83 | 100 | 82 | 98 | +25.64% | 7,902,300 | - | +60.66% | - | - |
| 11/05 | 78 | 81 | 70 | 78 | +1.3% | 2,110,800 | - | +32.2% | - | - |
| 11/02 | 70 | 81 | 70 | 77 | +10% | 3,495,700 | - | +32.76% | - | - |
| 11/01 | 65 | 71 | 64 | 70 | +7.69% | 1,345,400 | - | +22.81% | - | - |
| 10/31 | 62 | 65 | 61 | 65 | +6.56% | 799,300 | - | +16.07% | - | - |
| 10/30 | 61 | 63 | 60 | 61 | +1.67% | 1,158,900 | - | +8.93% | - | - |
