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 | 30 | 32 | 29 | 31 | 0% | 469,000 | 11億8925万 | 0% | - | 4.9 |
| 03/28 | 32 | 32 | 29 | 31 | 0% | 720,000 | 11億8925万 | +3.33% | - | 4.9 |
| 03/27 | 29 | 32 | 29 | 31 | +3.33% | 618,000 | 11億8925万 | +3.33% | - | 4.9 |
| 03/26 | 29 | 30 | 29 | 30 | +3.45% | 456,000 | 11億5089万 | 0% | - | 4.74 |
| 03/25 | 31 | 31 | 29 | 29 | -3.33% | 651,000 | 11億1253万 | -3.33% | - | 4.58 |
| 03/22 | 31 | 31 | 30 | 30 | -3.23% | 403,000 | 11億5089万 | 0% | - | 4.74 |
| 03/21 | 32 | 32 | 30 | 31 | -3.13% | 986,000 | 11億8925万 | +3.33% | - | 4.9 |
| 03/19 | 33 | 34 | 32 | 32 | -3.03% | 1,715,000 | 12億2762万 | +6.67% | - | 5.06 |
| 03/18 | 33 | 34 | 32 | 33 | 0% | 505,000 | 12億6598万 | +10% | - | 5.22 |
| 03/15 | 33 | 35 | 32 | 33 | -2.94% | 1,398,000 | 12億6598万 | +6.45% | - | 5.22 |
| 03/14 | 32 | 34 | 31 | 34 | +9.68% | 891,000 | 13億434万 | +9.68% | - | 5.38 |
| 03/13 | 31 | 33 | 30 | 31 | -6.06% | 2,266,000 | 11億8925万 | 0% | - | 4.9 |
| 03/12 | 42 | 43 | 33 | 33 | -10.81% | 6,238,000 | 12億6598万 | +6.45% | - | 5.22 |
| 03/11 | 29 | 37 | 29 | 37 | +32.14% | 6,075,000 | 14億1943万 | +15.63% | - | 5.85 |
| 03/08 | 29 | 29 | 28 | 28 | -3.45% | 778,000 | 10億7417万 | -9.68% | - | 4.43 |
| 03/07 | 31 | 31 | 28 | 29 | -3.33% | 1,074,000 | 11億1253万 | -6.45% | - | 4.58 |
| 03/06 | 29 | 31 | 28 | 30 | +3.45% | 1,221,000 | 11億5089万 | -3.23% | - | 4.74 |
| 03/05 | 30 | 31 | 28 | 29 | -3.33% | 752,000 | 11億1253万 | -6.45% | - | 4.58 |
| 03/04 | 29 | 30 | 29 | 30 | +3.45% | 442,000 | 11億5089万 | -3.23% | - | 4.74 |
| 03/01 | 28 | 30 | 28 | 29 | 0% | 525,000 | 11億1253万 | -6.45% | - | 4.58 |
| 02/28 | 28 | 29 | 27 | 29 | +3.57% | 651,000 | 11億1253万 | -6.45% | - | 4.58 |
| 02/27 | 28 | 28 | 27 | 28 | 0% | 555,000 | 10億7417万 | -9.68% | - | 4.43 |
| 02/26 | 28 | 28 | 27 | 28 | 0% | 423,000 | 10億7417万 | -9.68% | - | 4.43 |
| 02/25 | 29 | 29 | 28 | 28 | -3.45% | 704,000 | 10億7417万 | -6.67% | - | 4.43 |
| 02/22 | 30 | 31 | 28 | 29 | -3.33% | 1,022,000 | 11億1253万 | -3.33% | - | 4.58 |
| 02/21 | 31 | 32 | 29 | 30 | -3.23% | 1,746,000 | 11億5089万 | 0% | - | 4.74 |
| 02/20 | 31 | 32 | 30 | 31 | 0% | 745,000 | 11億8925万 | +3.33% | - | 4.9 |
| 02/19 | 29 | 32 | 28 | 31 | +6.9% | 782,000 | 11億8925万 | +3.33% | - | 4.9 |
| 02/18 | 29 | 31 | 27 | 29 | +3.57% | 1,878,000 | 11億1253万 | 0% | - | 4.58 |
| 02/15 | 30 | 30 | 27 | 28 | -6.67% | 1,137,000 | 10億7417万 | -3.45% | - | 4.43 |
| 02/14 | 33 | 34 | 29 | 30 | -3.23% | 1,958,000 | 11億5089万 | +3.45% | - | 4.74 |
| 02/13 | 33 | 34 | 31 | 31 | -6.06% | 1,764,000 | 11億8925万 | +6.9% | - | 4.9 |
| 02/12 | 38 | 39 | 33 | 33 | -10.81% | 2,671,000 | 12億6598万 | +17.86% | - | 5.22 |
| 02/08 | 38 | 43 | 37 | 37 | +2.78% | 8,190,000 | 14億1943万 | +32.14% | - | 5.85 |
| 02/07 | 37 | 39 | 35 | 36 | 0% | 3,667,000 | 13億8107万 | +33.33% | - | 5.69 |
| 02/06 | 39 | 40 | 35 | 36 | -10% | 3,428,000 | 13億8107万 | +38.46% | - | 5.69 |
| 02/05 | 43 | 46 | 38 | 40 | -16.67% | 6,285,000 | 15億3452万 | +53.85% | - | 6.32 |
| 02/04 | 36 | 55 | 36 | 48 | +65.52% | 19,029,000 | 18億4143万 | +92% | - | 7.59 |
| 02/01 | 28 | 30 | 28 | 29 | +3.57% | 743,000 | 11億1253万 | +20.83% | - | 4.58 |
| 01/31 | 29 | 29 | 28 | 28 | -6.67% | 312,000 | 10億7417万 | +21.74% | - | 4.43 |
| 01/30 | 27 | 30 | 27 | 30 | +15.38% | 1,090,000 | 11億5089万 | +30.43% | - | 4.74 |
| 01/29 | 26 | 31 | 26 | 26 | 0% | 1,330,000 | 9億9744万 | +18.18% | - | 4.11 |
| 01/28 | 25 | 28 | 25 | 26 | +4% | 485,000 | 9億9744万 | +18.18% | - | 4.11 |
| 01/25 | 25 | 26 | 24 | 25 | 0% | 151,000 | 9億5908万 | +13.64% | - | 3.95 |
| 01/24 | 25 | 25 | 24 | 25 | 0% | 97,000 | 9億5908万 | +19.05% | - | 3.95 |
| 01/23 | 26 | 26 | 25 | 25 | -3.85% | 140,000 | 9億5908万 | +19.05% | - | 3.95 |
| 01/22 | 25 | 27 | 25 | 26 | +4% | 566,000 | 9億9744万 | +23.81% | - | 4.11 |
| 01/21 | 25 | 26 | 25 | 25 | 0% | 115,000 | 9億5908万 | +25% | - | 3.95 |
| 01/18 | 24 | 26 | 24 | 25 | +4.17% | 219,000 | 9億5908万 | +25% | - | 3.95 |
| 01/17 | 26 | 26 | 23 | 24 | -4% | 282,000 | 9億2071万 | +20% | - | 3.79 |
| 01/16 | 27 | 27 | 24 | 25 | -7.41% | 598,000 | 9億5908万 | +25% | - | 3.95 |
| 01/15 | 24 | 28 | 23 | 27 | +17.39% | 1,341,000 | 10億3580万 | +42.11% | - | 4.27 |
| 01/11 | 23 | 25 | 22 | 23 | +4.55% | 912,000 | 8億8235万 | +21.05% | - | 3.64 |
| 01/10 | 21 | 22 | 20 | 22 | +4.76% | 395,000 | 8億4399万 | +15.79% | - | 3.48 |
| 01/09 | 21 | 22 | 20 | 21 | 0% | 313,000 | 8億562万 | +10.53% | - | 3.32 |
| 01/08 | 20 | 22 | 20 | 21 | +10.53% | 766,000 | 8億562万 | +10.53% | - | 3.32 |
| 01/07 | 20 | 20 | 19 | 19 | -5% | 228,000 | 7億2890万 | 0% | - | 3 |
| 01/04 | 20 | 21 | 20 | 20 | +5.26% | 160,000 | 7億6726万 | +5.26% | - | 3.16 |
| 2012 |
| 12/28 | 20 | 20 | 19 | 19 | 0% | 57,000 | - | 0% | - | - |
| 12/27 | 19 | 20 | 19 | 19 | -5% | 14,000 | - | 0% | - | - |
| 12/26 | 19 | 20 | 19 | 20 | +5.26% | 18,000 | - | +5.26% | - | - |
| 12/25 | 19 | 20 | 18 | 19 | 0% | 266,000 | - | 0% | - | - |
| 12/21 | 18 | 19 | 18 | 19 | +5.56% | 258,000 | - | 0% | - | - |
| 12/20 | 18 | 18 | 18 | 18 | 0% | 116,000 | - | -5.26% | - | - |
| 12/19 | 18 | 18 | 18 | 18 | 0% | 15,000 | - | -5.26% | - | - |
| 12/18 | 18 | 18 | 18 | 18 | 0% | 14,000 | - | -5.26% | - | - |
| 12/17 | 18 | 18 | 18 | 18 | 0% | 82,000 | - | -5.26% | - | - |
| 12/14 | 17 | 19 | 17 | 18 | +5.88% | 383,000 | - | -5.26% | - | - |
| 12/13 | 17 | 18 | 17 | 17 | -5.56% | 91,000 | - | -10.53% | - | - |
| 12/12 | 18 | 18 | 17 | 18 | +5.88% | 93,000 | - | -5.26% | - | - |
| 12/11 | 18 | 18 | 17 | 17 | -5.56% | 119,000 | - | -10.53% | - | - |
| 12/10 | 18 | 19 | 18 | 18 | -5.26% | 96,000 | - | -5.26% | - | - |
| 12/07 | 18 | 19 | 17 | 19 | 0% | 468,000 | - | 0% | - | - |
| 12/06 | 18 | 19 | 18 | 19 | 0% | 27,000 | - | 0% | - | - |
| 12/05 | 19 | 19 | 19 | 19 | 0% | 34,000 | - | 0% | - | - |
| 12/04 | 19 | 19 | 19 | 19 | 0% | 72,000 | - | 0% | - | - |
| 12/03 | 19 | 20 | 19 | 19 | 0% | 274,000 | - | 0% | - | - |
| 11/30 | 19 | 20 | 19 | 19 | 0% | 37,000 | - | 0% | - | - |
| 11/29 | 19 | 20 | 19 | 19 | 0% | 249,000 | - | -5% | - | - |
| 11/28 | 19 | 20 | 19 | 19 | -5% | 17,000 | - | -5% | - | - |
| 11/27 | 20 | 20 | 19 | 20 | 0% | 70,000 | - | 0% | - | - |
| 11/26 | 19 | 21 | 19 | 20 | +5.26% | 304,000 | - | 0% | - | - |
| 11/22 | 19 | 19 | 19 | 19 | 0% | 62,000 | - | -5% | - | - |
| 11/21 | 19 | 20 | 19 | 19 | 0% | 42,000 | - | -5% | - | - |
| 11/20 | 19 | 20 | 19 | 19 | 0% | 90,000 | - | -5% | - | - |
| 11/19 | 19 | 19 | 19 | 19 | 0% | 21,000 | - | -5% | - | - |
| 11/16 | 19 | 20 | 19 | 19 | 0% | 15,000 | - | -5% | - | - |
| 11/15 | 18 | 19 | 18 | 19 | +5.56% | 184,000 | - | -5% | - | - |
| 11/14 | 19 | 19 | 18 | 18 | -5.26% | 34,000 | - | -10% | - | - |
| 11/13 | 20 | 20 | 18 | 19 | 0% | 146,000 | - | -5% | - | - |
| 11/12 | 20 | 20 | 19 | 19 | -5% | 242,000 | - | -5% | - | - |
| 11/09 | 20 | 20 | 20 | 20 | 0% | 5,000 | - | 0% | - | - |
| 11/08 | 19 | 20 | 19 | 20 | 0% | 11,000 | - | 0% | - | - |
| 11/07 | 20 | 20 | 20 | 20 | 0% | 30,000 | - | 0% | - | - |
| 11/06 | 20 | 20 | 20 | 20 | 0% | 20,000 | - | 0% | - | - |
| 11/05 | 20 | 20 | 20 | 20 | 0% | 47,000 | - | 0% | - | - |
| 11/02 | 20 | 20 | 20 | 20 | 0% | 13,000 | - | 0% | - | - |
| 11/01 | 20 | 20 | 20 | 20 | 0% | 43,000 | - | 0% | - | - |
| 10/31 | 20 | 20 | 20 | 20 | 0% | 8,000 | - | 0% | - | - |
| 10/30 | 20 | 20 | 19 | 20 | 0% | 28,000 | - | 0% | - | - |
