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 |
---|
2023 | 10/1, 株式併合 2→1 |
2013 |
03/29 | 172 | 172 | 166 | 170 | -4.49% | 40,100 | 18億2720万 | +4.29% | 11.63 | 6.12 |
03/28 | 186 | 188 | 178 | 178 | -6.32% | 21,000 | 19億1319万 | +10.56% | 12.18 | 6.41 |
03/27 | 194 | 194 | 188 | 190 | -2.06% | 12,900 | 20億4217万 | +20.25% | 13 | 6.84 |
03/26 | 186 | 194 | 186 | 194 | +3.19% | 103,250 | 20億8516万 | +25.16% | 13.27 | 6.99 |
03/25 | 170 | 198 | 170 | 188 | +6.82% | 127,650 | 20億2067万 | +24.5% | 12.86 | 6.77 |
03/22 | 174 | 176 | 166 | 176 | +1.15% | 94,600 | 18億9169万 | +19.73% | 12.04 | 6.34 |
03/21 | 176 | 178 | 174 | 174 | -2.25% | 43,200 | 18億7019万 | +20% | 11.9 | 6.27 |
03/19 | 198 | 198 | 168 | 178 | -10.1% | 138,150 | 19億1319万 | +25.35% | 12.18 | 6.41 |
03/18 | 200 | 200 | 192 | 198 | -1% | 64,850 | 21億2815万 | +42.45% | 13.54 | 7.13 |
03/15 | 200 | 200 | 194 | 200 | 0% | 94,250 | 21億4965万 | +47.06% | 13.68 | 7.2 |
03/14 | 206 | 222 | 196 | 200 | +2.04% | 290,150 | 21億4965万 | +52.67% | 13.68 | 7.2 |
03/13 | 170 | 226 | 168 | 196 | +15.29% | 1,017,450 | 21億666万 | +54.33% | 13.41 | 7.06 |
03/12 | 172 | 174 | 168 | 170 | -1.16% | 46,900 | 18億2720万 | +38.21% | 11.63 | 6.12 |
03/11 | 156 | 172 | 156 | 172 | +10.26% | 123,450 | 18億4870万 | +43.33% | 11.77 | 6.19 |
03/08 | 160 | 168 | 154 | 156 | +1.3% | 156,150 | 16億7672万 | +33.33% | 10.67 | 5.62 |
03/07 | 160 | 162 | 150 | 154 | -3.75% | 77,200 | 16億5523万 | +33.91% | 10.53 | 5.55 |
03/06 | 138 | 160 | 138 | 160 | +17.65% | 299,250 | 17億1972万 | +42.86% | 10.94 | 5.76 |
03/05 | 134 | 140 | 134 | 136 | 0% | 43,900 | 14億6176万 | +25.93% | 9.3 | 4.9 |
03/04 | 130 | 140 | 130 | 136 | 0% | 168,400 | 14億6176万 | +28.3% | 9.3 | 4.9 |
03/01 | 132 | 136 | 132 | 136 | +1.49% | 33,650 | 14億6176万 | +30.77% | 9.3 | 4.9 |
02/28 | 134 | 134 | 128 | 134 | +1.52% | 47,200 | 14億4026万 | +31.37% | 9.17 | 4.83 |
02/27 | 132 | 136 | 124 | 132 | +1.54% | 56,700 | 14億1877万 | +32% | 9.03 | 4.75 |
02/26 | 112 | 144 | 112 | 130 | +14.04% | 189,200 | 13億9727万 | +34.02% | 8.89 | 4.68 |
02/25 | 112 | 124 | 110 | 114 | +3.64% | 137,950 | 12億2530万 | +20% | 7.8 | 4.11 |
02/22 | 112 | 114 | 110 | 110 | -1.79% | 32,350 | 11億8230万 | +17.02% | 7.52 | 3.96 |
02/21 | 106 | 118 | 106 | 112 | +5.66% | 140,600 | 12億380万 | +21.74% | 7.66 | 4.03 |
02/20 | 104 | 112 | 102 | 106 | +3.92% | 76,700 | 11億3931万 | +16.48% | 7.25 | 3.82 |
02/19 | 100 | 102 | 100 | 102 | 0% | 51,650 | 10億9632万 | +13.33% | 6.98 | 3.67 |
02/18 | 100 | 102 | 100 | 102 | 0% | 51,400 | 10億9632万 | +14.61% | 6.98 | 3.67 |
02/15 | 106 | 108 | 100 | 102 | -3.77% | 130,350 | 10億9632万 | +15.91% | 6.98 | 3.67 |
02/14 | 106 | 108 | 106 | 106 | -1.85% | 84,000 | 11億3931万 | +21.84% | 7.25 | 3.82 |
02/13 | 108 | 108 | 106 | 108 | 0% | 81,650 | 11億6081万 | +25.58% | 7.39 | 3.89 |
02/12 | 104 | 108 | 104 | 108 | +1.89% | 105,400 | 11億6081万 | +28.57% | 7.39 | 3.89 |
02/08 | 100 | 114 | 98 | 106 | +8.16% | 329,850 | 11億3931万 | +27.71% | 7.25 | 3.82 |
02/07 | 94 | 100 | 94 | 98 | +2.08% | 93,200 | 10億5333万 | +19.51% | 6.7 | 3.53 |
02/06 | 94 | 98 | 94 | 96 | +2.13% | 98,850 | 10億3183万 | +18.52% | 6.57 | 3.46 |
02/05 | 100 | 100 | 92 | 94 | -6% | 115,500 | 10億1033万 | +17.5% | 6.43 | 3.38 |
02/04 | 92 | 100 | 92 | 100 | +8.7% | 299,250 | 10億7482万 | +26.58% | 6.84 | 3.6 |
02/01 | 90 | 94 | 88 | 92 | +2.22% | 230,700 | 9億8884万 | +19.48% | 6.29 | 3.31 |
01/31 | 82 | 90 | 82 | 90 | +9.76% | 431,900 | 9億6734万 | +18.42% | 6.16 | 3.24 |
01/30 | 82 | 82 | 80 | 82 | +2.5% | 92,000 | 8億8135万 | +7.89% | 5.61 | 2.95 |
01/29 | 82 | 84 | 78 | 80 | -4.76% | 119,350 | 8億5986万 | +6.67% | 5.47 | 2.88 |
01/28 | 82 | 86 | 80 | 84 | +5% | 180,550 | 9億285万 | +12% | 5.75 | 3.02 |
01/25 | 80 | 82 | 78 | 80 | +2.56% | 154,300 | 8億5986万 | +8.11% | 5.47 | 2.88 |
01/24 | 78 | 80 | 76 | 78 | 0% | 127,850 | 8億3836万 | +5.41% | 5.34 | 2.81 |
01/23 | 78 | 94 | 76 | 78 | +2.63% | 1,168,250 | 8億3836万 | +5.41% | 5.34 | 2.81 |
01/22 | 76 | 78 | 74 | 76 | -2.56% | 25,100 | 8億1686万 | +4.11% | 5.2 | 2.74 |
01/21 | 76 | 78 | 74 | 78 | +2.63% | 18,650 | 8億3836万 | +6.85% | 5.34 | 2.81 |
01/18 | 76 | 78 | 76 | 76 | 0% | 4,300 | 8億1686万 | +4.11% | 5.2 | 2.74 |
01/17 | 78 | 78 | 76 | 76 | 0% | 55,500 | 8億1686万 | +4.11% | 5.2 | 2.74 |
01/16 | 82 | 82 | 76 | 76 | -5% | 146,250 | 8億1686万 | +4.11% | 5.2 | 2.74 |
01/15 | 78 | 82 | 78 | 80 | +2.56% | 209,350 | 8億5986万 | +11.11% | 5.47 | 2.88 |
01/11 | 78 | 78 | 76 | 78 | +2.63% | 73,550 | 8億3836万 | +8.33% | 5.34 | 2.81 |
01/10 | 78 | 78 | 74 | 76 | -2.56% | 122,950 | 8億1686万 | +5.56% | 5.2 | 2.74 |
01/09 | 74 | 78 | 74 | 78 | +5.41% | 118,850 | 8億3836万 | +8.33% | 5.34 | 2.81 |
01/08 | 72 | 74 | 72 | 74 | 0% | 59,550 | 7億9537万 | +2.78% | 5.06 | 2.66 |
01/07 | 72 | 76 | 70 | 74 | +2.78% | 68,650 | 7億9537万 | +2.78% | 5.06 | 2.66 |
01/04 | 74 | 74 | 72 | 72 | 0% | 76,650 | 7億7387万 | 0% | 4.93 | 2.59 |
2012 |
12/28 | 72 | 74 | 72 | 72 | -2.7% | 35,500 | - | 0% | - | - |
12/27 | 70 | 74 | 70 | 74 | +5.71% | 75,050 | - | +2.78% | - | - |
12/26 | 70 | 72 | 70 | 70 | 0% | 17,100 | - | -2.78% | - | - |
12/25 | 70 | 72 | 68 | 70 | 0% | 22,200 | - | -2.78% | - | - |
12/21 | 70 | 72 | 68 | 70 | 0% | 24,750 | - | -2.78% | - | - |
12/20 | 70 | 72 | 68 | 70 | 0% | 54,700 | - | -2.78% | - | - |
12/19 | 70 | 72 | 70 | 70 | 0% | 28,600 | - | -2.78% | - | - |
12/18 | 72 | 72 | 70 | 70 | -2.78% | 11,600 | - | -2.78% | - | - |
12/17 | 72 | 72 | 70 | 72 | +2.86% | 21,100 | - | -1.37% | - | - |
12/14 | 72 | 72 | 70 | 70 | -2.78% | 20,000 | - | -4.11% | - | - |
12/13 | 72 | 72 | 70 | 72 | +2.86% | 26,200 | - | -1.37% | - | - |
12/12 | 72 | 72 | 70 | 70 | -2.78% | 9,400 | - | -4.11% | - | - |
12/11 | 70 | 72 | 70 | 72 | 0% | 4,450 | - | -1.37% | - | - |
12/10 | 72 | 72 | 70 | 72 | 0% | 11,400 | - | -1.37% | - | - |
12/07 | 72 | 72 | 70 | 72 | +2.86% | 6,800 | - | -1.37% | - | - |
12/06 | 72 | 72 | 70 | 70 | -2.78% | 3,350 | - | -4.11% | - | - |
12/05 | 72 | 72 | 70 | 72 | 0% | 12,850 | - | -1.37% | - | - |
12/04 | 72 | 72 | 70 | 72 | -2.7% | 32,200 | - | -1.37% | - | - |
12/03 | 72 | 74 | 72 | 74 | +2.78% | 25,050 | - | +1.37% | - | - |
11/30 | 74 | 74 | 72 | 72 | -2.7% | 11,500 | - | -1.37% | - | - |
11/29 | 72 | 74 | 72 | 74 | +2.78% | 5,400 | - | +1.37% | - | - |
11/28 | 74 | 74 | 72 | 72 | -5.26% | 17,050 | - | -1.37% | - | - |
11/27 | 72 | 76 | 72 | 76 | 0% | 43,750 | - | +4.11% | - | - |
11/26 | 74 | 76 | 72 | 76 | +2.7% | 30,950 | - | +4.11% | - | - |
11/22 | 72 | 74 | 72 | 74 | 0% | 16,800 | - | +1.37% | - | - |
11/21 | 72 | 76 | 72 | 74 | 0% | 23,150 | - | +1.37% | - | - |
11/20 | 72 | 74 | 70 | 74 | +2.78% | 37,050 | - | +1.37% | - | - |
11/19 | 72 | 74 | 70 | 72 | 0% | 16,200 | - | -1.37% | - | - |
11/16 | 72 | 74 | 70 | 72 | 0% | 58,300 | - | -1.37% | - | - |
11/15 | 70 | 72 | 70 | 72 | +2.86% | 15,600 | - | -1.37% | - | - |
11/14 | 72 | 72 | 68 | 70 | -5.41% | 123,300 | - | -5.41% | - | - |
11/13 | 72 | 74 | 70 | 74 | 0% | 65,550 | - | 0% | - | - |
11/12 | 72 | 78 | 72 | 74 | +2.78% | 166,700 | - | 0% | - | - |
11/09 | 72 | 72 | 70 | 72 | -2.7% | 5,800 | - | -2.7% | - | - |
11/08 | 72 | 74 | 72 | 74 | +2.78% | 9,350 | - | 0% | - | - |
11/07 | 72 | 74 | 72 | 72 | -2.7% | 4,600 | - | -2.7% | - | - |
11/06 | 72 | 74 | 72 | 74 | 0% | 3,100 | - | 0% | - | - |
11/05 | 72 | 74 | 72 | 74 | 0% | 8,100 | - | -1.33% | - | - |
11/02 | 72 | 74 | 72 | 74 | +2.78% | 6,850 | - | -1.33% | - | - |
11/01 | 74 | 74 | 72 | 72 | 0% | 6,200 | - | -4% | - | - |
10/31 | 72 | 74 | 70 | 72 | 0% | 7,950 | - | -4% | - | - |
10/30 | 72 | 74 | 72 | 72 | -2.7% | 27,850 | - | -4% | - | - |