株価チャート
2012/10/16~2013/03/14
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 |
---|
2014 | 6/24, 株式分割 1→1 |
2014 | 3/1, 株式分割 1→1.043 |
2013 |
03/14 | 39 | 39 | 38 | 38 | -2.44% | 76,556 | 17億9430万 | -1.66% | - | 1.15 |
03/13 | 39 | 40 | 38 | 39 | -2.38% | 258,560 | 18億3916万 | -1.73% | - | 1.18 |
03/12 | 39 | 40 | 39 | 40 | +2.44% | 150,818 | 18億8401万 | +0.67% | - | 1.21 |
03/11 | 39 | 40 | 38 | 39 | 0% | 283,696 | 18億3916万 | -1.73% | - | 1.18 |
03/08 | 41 | 41 | 39 | 39 | -4.65% | 460,380 | 18億3916万 | -1.73% | - | 1.18 |
03/07 | 40 | 42 | 40 | 41 | +2.38% | 174,703 | 19億2887万 | +0.55% | - | 1.24 |
03/06 | 41 | 41 | 40 | 40 | -2.33% | 199,839 | 18億8401万 | -1.78% | - | 1.21 |
03/05 | 40 | 41 | 39 | 41 | +4.88% | 150,818 | 19億2887万 | +0.55% | - | 1.24 |
03/04 | 40 | 40 | 39 | 39 | 0% | 132,044 | 18億3916万 | -6.41% | - | 1.18 |
03/01 | 39 | 40 | 39 | 39 | 0% | 122,553 | 18億3916万 | -6.41% | - | 1.18 |
02/28 | 39 | 40 | 38 | 39 | +2.5% | 252,197 | 18億3916万 | -8.58% | - | 1.18 |
02/27 | 38 | 39 | 37 | 38 | +2.56% | 262,627 | 17億9430万 | -10.81% | - | 1.15 |
02/26 | 38 | 38 | 37 | 37 | 0% | 108,055 | 17億4944万 | -13.04% | - | 1.12 |
02/25 | 38 | 39 | 37 | 37 | -2.5% | 230,816 | 17億4944万 | -15.02% | - | 1.12 |
02/22 | 38 | 39 | 38 | 38 | 0% | 96,999 | 17億9430万 | -12.84% | - | 1.15 |
02/21 | 40 | 40 | 37 | 38 | -2.44% | 265,965 | 17億6430万 | -14.78% | - | 1.13 |
02/20 | 39 | 40 | 38 | 39 | 0% | 125,264 | 18億841万 | -12.65% | - | 1.16 |
02/19 | 37 | 39 | 37 | 39 | +7.89% | 212,981 | 18億841万 | -12.65% | - | 1.16 |
02/18 | 37 | 38 | 36 | 36 | -2.56% | 352,743 | 16億7608万 | -19.04% | - | 1.08 |
02/15 | 39 | 39 | 36 | 37 | -4.88% | 660,741 | 17億2019万 | -16.91% | - | 1.11 |
02/14 | 39 | 40 | 38 | 39 | 0% | 222,993 | 18億841万 | -12.65% | - | 1.16 |
02/13 | 42 | 42 | 39 | 39 | -4.65% | 536,728 | 18億841万 | -12.65% | - | 1.16 |
02/12 | 44 | 44 | 41 | 41 | -4.44% | 824,179 | 18億9662万 | -8.38% | - | 1.22 |
02/08 | 43 | 44 | 42 | 43 | 0% | 543,820 | 19億8484万 | -4.12% | - | 1.28 |
02/07 | 46 | 46 | 43 | 43 | -4.26% | 855,260 | 19億8484万 | -4.12% | - | 1.28 |
02/06 | 45 | 48 | 44 | 45 | +2.17% | 1,895,235 | 20億7305万 | +0.14% | - | 1.33 |
02/05 | 45 | 46 | 44 | 44 | -2.13% | 625,800 | 20億2895万 | +0.24% | - | 1.3 |
02/04 | 45 | 47 | 43 | 45 | 0% | 808,534 | 20億7305万 | +2.41% | - | 1.33 |
02/01 | 46 | 46 | 44 | 45 | 0% | 502,413 | 20億7305万 | +2.41% | - | 1.33 |
01/31 | 46 | 48 | 45 | 45 | -2.08% | 1,032,153 | 20億7305万 | +4.8% | - | 1.33 |
01/30 | 50 | 50 | 46 | 46 | -7.69% | 1,438,401 | 21億1716万 | +7.03% | - | 1.36 |
01/29 | 53 | 53 | 49 | 50 | -3.7% | 1,224,378 | 18億4249万 | +15.94% | - | 1.18 |
01/28 | 53 | 54 | 50 | 52 | 0% | 1,024,435 | 19億1336万 | +23.27% | - | 1.23 |
01/25 | 52 | 54 | 50 | 52 | 0% | 860,162 | 19億1336万 | +26.28% | - | 1.23 |
01/24 | 50 | 54 | 49 | 52 | +5.88% | 964,566 | 19億1336万 | +26.28% | - | 1.23 |
01/23 | 51 | 57 | 49 | 49 | -1.92% | 1,875,314 | 18億706万 | +22.24% | - | 1.16 |
01/22 | 52 | 53 | 50 | 50 | -5.45% | 703,295 | 18億4249万 | +27.84% | - | 1.18 |
01/21 | 50 | 53 | 45 | 53 | +7.84% | 1,409,927 | 19億4879万 | +35.21% | - | 1.25 |
01/18 | 50 | 51 | 48 | 49 | -3.77% | 858,911 | 18億706万 | +28.68% | - | 1.16 |
01/17 | 44 | 55 | 44 | 51 | +17.78% | 5,584,848 | 18億7792万 | +33.72% | - | 1.21 |
01/16 | 46 | 46 | 42 | 43 | -4.26% | 1,845,589 | 15億9446万 | +16.61% | - | 1.03 |
01/15 | 41 | 46 | 41 | 45 | +14.63% | 2,725,568 | 16億6533万 | +25.17% | - | 1.07 |
01/11 | 40 | 41 | 38 | 39 | +2.5% | 1,104,433 | 14億5273万 | +9.19% | - | 0.93 |
01/10 | 37 | 40 | 36 | 38 | +2.56% | 735,628 | 14億1730万 | +6.53% | - | 0.91 |
01/09 | 37 | 38 | 36 | 37 | 0% | 163,125 | 13億8187万 | +3.87% | - | 0.89 |
01/08 | 37 | 38 | 37 | 37 | 0% | 175,224 | 13億8187万 | +3.87% | - | 0.89 |
01/07 | 37 | 38 | 36 | 37 | 0% | 363,277 | 13億8187万 | +6.83% | - | 0.89 |
01/04 | 37 | 39 | 37 | 37 | +2.63% | 412,715 | 13億8187万 | +6.83% | - | 0.89 |
2012 |
12/28 | 37 | 37 | 36 | 36 | 0% | 164,898 | - | +4.1% | - | - |
12/27 | 35 | 37 | 35 | 36 | +2.7% | 307,372 | - | +4.1% | - | - |
12/26 | 36 | 36 | 35 | 35 | -2.63% | 258,455 | - | +1.36% | - | - |
12/25 | 37 | 38 | 35 | 36 | -2.56% | 415,114 | - | +1.2% | - | - |
12/21 | 37 | 38 | 36 | 37 | +2.63% | 426,483 | - | +3.87% | - | - |
12/20 | 37 | 40 | 36 | 36 | -2.56% | 1,071,995 | - | +1.2% | - | - |
12/19 | 35 | 37 | 35 | 37 | +5.41% | 622,880 | - | +3.87% | - | - |
12/18 | 37 | 37 | 35 | 35 | -2.63% | 502,205 | - | +1.36% | - | - |
12/17 | 37 | 38 | 35 | 36 | 0% | 825,952 | - | +1.2% | - | - |
12/14 | 35 | 36 | 35 | 36 | +5.56% | 412,402 | - | +1.2% | - | - |
12/13 | 35 | 35 | 34 | 35 | +2.86% | 136,007 | - | -4.12% | - | - |
12/12 | 35 | 35 | 34 | 34 | -2.78% | 184,402 | - | -6.79% | - | - |
12/11 | 35 | 35 | 34 | 35 | -2.7% | 141,848 | - | -4.12% | - | - |
12/10 | 35 | 35 | 34 | 35 | +2.78% | 300,906 | - | -4.12% | - | - |
12/07 | 35 | 35 | 34 | 35 | 0% | 440,668 | - | -6.71% | - | - |
12/06 | 35 | 38 | 34 | 35 | +2.86% | 1,800,218 | - | -6.71% | - | - |
12/05 | 34 | 35 | 34 | 34 | 0% | 162,812 | - | -11.69% | - | - |
12/04 | 35 | 35 | 34 | 34 | -2.78% | 156,033 | - | -11.69% | - | - |
12/03 | 35 | 35 | 34 | 35 | 0% | 454,957 | - | -9.17% | - | - |
11/30 | 34 | 35 | 34 | 35 | 0% | 224,871 | - | -11.5% | - | - |
11/29 | 34 | 35 | 34 | 35 | 0% | 279,211 | - | -11.5% | - | - |
11/28 | 36 | 36 | 34 | 35 | -2.7% | 855,573 | - | -13.71% | - | - |
11/27 | 36 | 38 | 35 | 35 | -5.13% | 377,045 | - | -11.31% | - | - |
11/26 | 36 | 37 | 35 | 37 | +5.41% | 319,888 | - | -6.52% | - | - |
11/22 | 36 | 37 | 35 | 35 | -2.63% | 200,986 | - | -13.48% | - | - |
11/21 | 37 | 38 | 36 | 36 | -2.56% | 186,801 | - | -11.14% | - | - |
11/20 | 38 | 38 | 37 | 37 | -2.5% | 251,572 | - | -10.97% | - | - |
11/19 | 38 | 39 | 36 | 38 | 0% | 391,959 | 13億9130万 | -8.69% | - | 0.89 |
11/16 | 36 | 41 | 36 | 38 | +8.11% | 1,055,933 | - | -8.69% | - | - |
11/15 | 35 | 37 | 35 | 35 | 0% | 247,608 | - | -15.54% | - | - |
11/14 | 35 | 36 | 35 | 35 | -2.63% | 416,053 | - | -17.5% | - | - |
11/13 | 39 | 40 | 35 | 36 | -5% | 1,196,112 | - | -17.2% | - | - |
11/12 | 39 | 40 | 38 | 38 | -4.76% | 205,158 | - | -12.84% | - | - |
11/09 | 40 | 40 | 37 | 40 | 0% | 557,484 | - | -10.51% | - | - |
11/08 | 41 | 41 | 39 | 40 | -2.33% | 260,959 | - | -10.51% | - | - |
11/07 | 41 | 42 | 40 | 41 | +2.38% | 190,452 | - | -10.38% | - | - |
11/06 | 41 | 42 | 40 | 40 | -4.55% | 529,740 | - | -12.46% | - | - |
11/05 | 43 | 44 | 41 | 42 | -2.22% | 283,905 | - | -10.24% | - | - |
11/02 | 44 | 44 | 42 | 43 | -4.26% | 252,302 | - | -10.12% | - | - |
11/01 | 42 | 46 | 42 | 45 | +9.3% | 650,206 | - | -8.04% | - | - |
10/31 | 41 | 42 | 40 | 41 | 0% | 188,992 | - | -15.86% | - | - |
10/30 | 44 | 45 | 41 | 41 | -4.44% | 502,205 | - | -15.86% | - | - |
10/29 | 43 | 44 | 42 | 43 | 0% | 752,316 | - | -11.95% | - | - |
10/26 | 44 | 45 | 43 | 43 | -2.17% | 170,113 | - | -11.95% | - | - |
10/25 | 43 | 45 | 42 | 44 | 0% | 563,011 | - | -9.99% | - | - |
10/24 | 44 | 46 | 43 | 44 | -2.13% | 327,815 | - | -9.99% | - | - |
10/23 | 46 | 47 | 45 | 45 | -2.08% | 295,273 | - | -8.04% | - | - |
10/22 | 46 | 48 | 45 | 46 | -4% | 465,074 | - | -6.08% | - | - |
10/19 | 49 | 50 | 47 | 48 | 0% | 507,941 | - | -2.17% | - | - |
10/18 | 49 | 52 | 47 | 48 | 0% | 1,071,057 | - | -2.17% | - | - |
10/17 | 43 | 49 | 43 | 48 | +8.7% | 1,225,108 | - | -2.17% | - | - |
10/16 | 42 | 45 | 40 | 44 | +4.55% | 1,048,632 | - | -9.99% | - | - |