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 |
---|
2016 | 10/1, 株式分割 1→1.2 |
2015 | 1/1, 株式分割 1→1.5 |
2013 | 10/1, 株式分割 1→100 |
2013 |
03/29 | 123 | 125 | 122 | 125 | +0.58% | 27,000 | 50億5844万 | +5.84% | 11.45 | 0.52 |
03/28 | 127 | 127 | 123 | 124 | -1.54% | 80,100 | 50億2919万 | +6.13% | 11.38 | 0.52 |
03/27 | 128 | 129 | 124 | 126 | -1.3% | 138,960 | 51億795万 | +8.72% | 11.56 | 0.53 |
03/26 | 130 | 130 | 124 | 128 | +5.55% | 331,920 | 51億7546万 | +10.15% | 11.71 | 0.54 |
03/25 | 128 | 129 | 120 | 121 | -4.85% | 107,820 | 49億318万 | +5.27% | 11.09 | 0.51 |
03/22 | 124 | 131 | 124 | 127 | +2.23% | 291,420 | 51億5295万 | +11.6% | 11.66 | 0.53 |
03/21 | 119 | 124 | 118 | 124 | +5.07% | 126,360 | 50億4044万 | +10.13% | 11.4 | 0.52 |
03/19 | 119 | 119 | 118 | 118 | +0.61% | 33,120 | 47億9742万 | +5.75% | 10.85 | 0.5 |
03/18 | 118 | 118 | 118 | 118 | -0.28% | 36,000 | 47億6817万 | +6.06% | 10.79 | 0.49 |
03/15 | 119 | 119 | 118 | 118 | +0.14% | 43,020 | 47億8167万 | +6.36% | 10.82 | 0.5 |
03/14 | 117 | 119 | 116 | 118 | +0.52% | 104,760 | 47億7492万 | +6.21% | 10.8 | 0.49 |
03/13 | 119 | 119 | 117 | 117 | -0.71% | 41,760 | 47億5017万 | +6.62% | 10.75 | 0.49 |
03/12 | 117 | 119 | 116 | 118 | -0.98% | 159,120 | 47億8392万 | +7.37% | 10.82 | 0.5 |
03/11 | 116 | 119 | 116 | 119 | +1.04% | 235,620 | 48億3117万 | +9.43% | 10.93 | 0.5 |
03/08 | 120 | 121 | 116 | 118 | +0.62% | 256,680 | 47億8167万 | +8.31% | 10.82 | 0.5 |
03/07 | 114 | 118 | 114 | 117 | +3.28% | 154,440 | 47億5242万 | +8.64% | 10.75 | 0.49 |
03/06 | 114 | 119 | 113 | 114 | -1.21% | 195,660 | 46億165万 | +5.2% | 10.41 | 0.48 |
03/05 | 117 | 119 | 115 | 115 | -1.43% | 253,800 | 46億5791万 | +7.48% | 10.54 | 0.48 |
03/04 | 119 | 121 | 115 | 117 | -8.74% | 785,160 | 47億2542万 | +9.03% | 10.69 | 0.49 |
03/01 | 109 | 130 | 108 | 128 | +18.61% | 994,140 | 51億7771万 | +20.6% | 11.72 | 0.54 |
02/28 | 107 | 108 | 106 | 108 | +1.25% | 65,520 | 43億6538万 | +2.65% | 9.88 | 0.45 |
02/27 | 107 | 109 | 106 | 106 | +0.05% | 113,220 | 43億1138万 | +2.35% | 9.76 | 0.45 |
02/26 | 107 | 107 | 106 | 106 | -1.14% | 61,380 | 43億913万 | +2.3% | 9.75 | 0.45 |
02/25 | 111 | 112 | 108 | 108 | -4.86% | 292,680 | 43億5863万 | +3.47% | 9.86 | 0.45 |
02/22 | 105 | 127 | 105 | 113 | +7.72% | 1,274,220 | 45億8140万 | +8.76% | 10.37 | 0.47 |
02/21 | 103 | 108 | 102 | 105 | +1.23% | 205,560 | 42億5287万 | +1.94% | 9.62 | 0.44 |
02/20 | 104 | 104 | 103 | 104 | +1.19% | 4,320 | 42億112万 | +0.7% | 9.51 | 0.44 |
02/19 | 103 | 103 | 101 | 103 | -0.27% | 17,820 | 41億5161万 | -0.49% | 9.39 | 0.43 |
02/18 | 103 | 104 | 101 | 103 | +0.11% | 18,180 | 41億6287万 | -0.22% | 9.42 | 0.43 |
02/15 | 102 | 104 | 101 | 103 | -0.65% | 48,420 | 41億5836万 | -0.32% | 9.41 | 0.43 |
02/14 | 104 | 105 | 102 | 103 | +1.09% | 126,900 | 41億8537万 | +0.32% | 9.47 | 0.43 |
02/13 | 105 | 106 | 102 | 102 | -2.65% | 27,360 | 41億4036万 | -0.76% | 9.37 | 0.43 |
02/12 | 107 | 107 | 105 | 105 | -1.56% | 38,700 | 42億5287万 | +1.94% | 9.62 | 0.44 |
02/08 | 108 | 109 | 106 | 107 | -1.23% | 72,360 | 43億2038万 | +3.56% | 9.78 | 0.45 |
02/07 | 107 | 108 | 106 | 108 | +1.51% | 34,920 | 43億7438万 | +5.88% | 9.9 | 0.45 |
02/06 | 107 | 108 | 106 | 106 | -0.26% | 21,420 | 43億913万 | +4.3% | 9.75 | 0.45 |
02/05 | 107 | 108 | 106 | 107 | -0.52% | 16,740 | 43億2038万 | +5.61% | 9.78 | 0.45 |
02/04 | 108 | 109 | 105 | 107 | +2.66% | 61,020 | 43億4288万 | +6.16% | 9.83 | 0.45 |
02/01 | 105 | 106 | 104 | 104 | 0% | 43,200 | 42億3037万 | +4.44% | 9.57 | 0.44 |
01/31 | 106 | 106 | 103 | 104 | 0% | 16,560 | 42億3037万 | +4.44% | 9.57 | 0.44 |
01/30 | 105 | 105 | 103 | 104 | +1.62% | 36,360 | 42億3037万 | +5.5% | 9.57 | 0.44 |
01/29 | 101 | 103 | 101 | 103 | +2.78% | 36,000 | 41億6287万 | +3.82% | 9.42 | 0.43 |
01/28 | 101 | 101 | 100 | 100 | +0.17% | 11,160 | 40億5036万 | +2.04% | 9.16 | 0.42 |
01/25 | 101 | 101 | 100 | 100 | -0.72% | 9,900 | 40億4360万 | +1.87% | 9.15 | 0.42 |
01/24 | 99 | 101 | 99 | 101 | +0.56% | 14,580 | 40億7286万 | +2.61% | 9.22 | 0.42 |
01/23 | 100 | 100 | 98 | 100 | -0.28% | 37,440 | 40億5036万 | +2.04% | 9.16 | 0.42 |
01/22 | 102 | 103 | 100 | 100 | -1.9% | 27,000 | 40億6161万 | +3.38% | 9.19 | 0.42 |
01/21 | 101 | 102 | 100 | 102 | +1.15% | 26,280 | 41億4036万 | +5.38% | 9.37 | 0.43 |
01/18 | 103 | 103 | 101 | 101 | -1.62% | 23,400 | 40億9311万 | +4.18% | 9.26 | 0.42 |
01/17 | 104 | 104 | 101 | 103 | -0.05% | 63,000 | 41億6061万 | +5.9% | 9.41 | 0.43 |
01/16 | 105 | 105 | 102 | 103 | -0.11% | 27,720 | 41億6287万 | +7.06% | 9.42 | 0.43 |
01/15 | 106 | 106 | 103 | 103 | -0.43% | 38,160 | 41億6737万 | +7.18% | 9.43 | 0.43 |
01/11 | 102 | 104 | 102 | 103 | +1.53% | 21,240 | 41億8537万 | +8.77% | 9.47 | 0.43 |
01/10 | 103 | 103 | 100 | 102 | +1.78% | 77,040 | 41億2236万 | +7.13% | 9.33 | 0.43 |
01/09 | 101 | 102 | 98 | 100 | -1.1% | 30,600 | 40億5036万 | +5.26% | 9.16 | 0.42 |
01/08 | 98 | 105 | 97 | 101 | +4% | 110,520 | 40億9536万 | +6.43% | 9.27 | 0.42 |
01/07 | 97 | 98 | 96 | 97 | +1.27% | 109,440 | 39億3785万 | +3.43% | 8.91 | 0.41 |
01/04 | 96 | 98 | 95 | 96 | +0.58% | 34,020 | 38億8834万 | +2.13% | 8.8 | 0.4 |
2012 |
12/28 | 96 | 96 | 95 | 95 | +1.06% | 6,840 | - | +1.54% | - | - |
12/27 | 94 | 96 | 94 | 94 | +0.06% | 21,240 | - | +0.47% | - | - |
12/26 | 94 | 94 | 94 | 94 | +0.41% | 15,120 | - | +0.41% | - | - |
12/25 | 94 | 94 | 94 | 94 | +0.06% | 43,380 | - | 0% | - | - |
12/21 | 94 | 94 | 94 | 94 | -0.53% | 16,380 | - | -0.06% | - | - |
12/20 | 94 | 96 | 94 | 94 | 0% | 39,960 | - | +0.47% | - | - |
12/19 | 94 | 94 | 94 | 94 | 0% | 19,440 | - | +0.47% | - | - |
12/18 | 94 | 94 | 94 | 94 | +0.06% | 12,960 | - | +0.47% | - | - |
12/17 | 94 | 94 | 94 | 94 | +0.53% | 8,280 | - | +0.41% | - | - |
12/14 | 94 | 94 | 94 | 94 | 0% | 13,320 | - | -0.12% | - | - |
12/13 | 94 | 94 | 94 | 94 | 0% | 12,240 | - | -0.12% | - | - |
12/12 | 94 | 94 | 94 | 94 | 0% | 33,660 | - | -0.12% | - | - |
12/11 | 94 | 94 | 94 | 94 | +0.06% | 13,140 | - | -0.12% | - | - |
12/10 | 94 | 94 | 93 | 94 | -0.06% | 28,440 | - | -0.18% | - | - |
12/07 | 94 | 94 | 93 | 94 | +0.6% | 47,880 | - | -0.12% | - | - |
12/06 | 93 | 94 | 93 | 93 | +0.66% | 22,320 | - | -0.71% | - | - |
12/05 | 94 | 94 | 93 | 93 | -1.53% | 34,200 | - | -2.4% | - | - |
12/04 | 94 | 94 | 93 | 94 | -0.12% | 22,140 | - | -0.88% | - | - |
12/03 | 94 | 94 | 94 | 94 | -0.06% | 9,360 | - | -0.76% | - | - |
11/30 | 94 | 94 | 94 | 94 | +0.12% | 3,060 | - | -0.7% | - | - |
11/29 | 94 | 94 | 93 | 94 | +0.77% | 55,980 | - | -1.85% | - | - |
11/28 | 94 | 94 | 94 | 94 | -0.36% | 4,140 | - | -2.6% | - | - |
11/27 | 93 | 94 | 93 | 94 | +0.66% | 82,440 | - | -2.26% | - | - |
11/26 | 93 | 94 | 93 | 93 | 0% | 17,820 | - | -2.89% | - | - |
11/22 | 93 | 94 | 93 | 93 | -0.36% | 6,120 | - | -2.89% | - | - |
11/21 | 94 | 94 | 93 | 94 | -0.24% | 7,740 | - | -3.55% | - | - |
11/20 | 94 | 94 | 94 | 94 | -0.41% | 6,840 | - | -3.32% | - | - |
11/19 | 95 | 95 | 92 | 94 | -0.29% | 10,980 | - | -2.92% | - | - |
11/16 | 93 | 94 | 93 | 94 | +2.41% | 8,460 | - | -2.63% | - | - |
11/15 | 93 | 93 | 92 | 92 | -1.19% | 14,400 | - | -5.9% | - | - |
11/14 | 92 | 93 | 92 | 93 | -1.12% | 9,720 | - | -4.76% | - | - |
11/13 | 92 | 99 | 91 | 94 | +2.35% | 24,120 | - | -3.68% | - | - |
11/12 | 94 | 94 | 91 | 92 | -1.01% | 22,320 | - | -5.9% | - | - |
11/09 | 91 | 93 | 89 | 93 | -0.71% | 52,020 | - | -4.93% | - | - |
11/08 | 94 | 94 | 93 | 94 | +0.06% | 20,340 | - | -5.22% | - | - |
11/07 | 92 | 94 | 91 | 94 | -5.17% | 148,860 | - | -5.27% | - | - |
11/06 | 98 | 99 | 98 | 99 | +0.28% | 55,980 | - | -0.11% | - | - |
11/05 | 99 | 99 | 98 | 99 | 0% | 7,200 | - | -0.39% | - | - |
11/02 | 99 | 100 | 99 | 99 | -0.67% | 6,660 | - | -0.39% | - | - |
11/01 | 99 | 99 | 98 | 99 | 0% | 16,740 | - | +0.28% | - | - |
10/31 | 98 | 100 | 98 | 99 | +0.96% | 18,180 | - | +0.28% | - | - |
10/30 | 98 | 99 | 98 | 98 | 0% | 6,480 | - | -0.67% | - | - |