株価チャート
2012/10/26～2013/03/29
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 | 10/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 107 | 108 | 102 | 104 | -0.76% | 32,400 | 6億3831万 | -0.76% | 13.03 | 1.78 |
| 03/28 | 108 | 109 | 105 | 105 | -1.22% | 41,900 | 6億4321万 | +0.96% | 13.13 | 1.79 |
| 03/27 | 108 | 111 | 106 | 106 | -1.12% | 72,600 | 6億5118万 | +2.21% | 13.29 | 1.81 |
| 03/26 | 113 | 113 | 108 | 108 | -6.93% | 30,100 | 6億5853万 | +4.37% | 13.44 | 1.83 |
| 03/25 | 120 | 120 | 112 | 116 | +3.59% | 21,100 | 7億754万 | +13.24% | 14.44 | 1.97 |
| 03/22 | 123 | 123 | 111 | 112 | -10.08% | 45,600 | 6億8303万 | +10.4% | 13.94 | 1.9 |
| 03/21 | 111 | 125 | 108 | 124 | +14.81% | 123,200 | 7億5961万 | +24% | 15.5 | 2.11 |
| 03/19 | 111 | 111 | 105 | 108 | +1.89% | 4,600 | 6億6159万 | +10.2% | 13.5 | 1.84 |
| 03/18 | 107 | 108 | 104 | 106 | -4.68% | 30,300 | 6億4934万 | +8.16% | 13.25 | 1.81 |
| 03/15 | 111 | 112 | 107 | 111 | +3.93% | 15,900 | 6億8120万 | +13.47% | 13.9 | 1.9 |
| 03/14 | 110 | 112 | 104 | 107 | -0.09% | 16,600 | 6億5547万 | +9.18% | 13.38 | 1.82 |
| 03/13 | 106 | 125 | 104 | 107 | +3.38% | 94,000 | 6億5608万 | +9.29% | 13.39 | 1.83 |
| 03/12 | 105 | 105 | 103 | 104 | -3% | 15,300 | 6億3464万 | +6.8% | 12.95 | 1.77 |
| 03/11 | 103 | 107 | 103 | 107 | -1.11% | 18,500 | 6億5424万 | +11.25% | 13.35 | 1.82 |
| 03/08 | 111 | 114 | 103 | 108 | -2.44% | 29,300 | 6億6159万 | +13.68% | 13.5 | 1.84 |
| 03/07 | 115 | 115 | 108 | 111 | -3.32% | 19,100 | 6億7813万 | +17.77% | 13.84 | 1.89 |
| 03/06 | 109 | 116 | 108 | 115 | +2.23% | 31,300 | 7億141万 | +23.12% | 14.31 | 1.95 |
| 03/05 | 121 | 140 | 107 | 112 | -0.27% | 229,400 | 6億8610万 | +21.74% | 14 | 1.91 |
| 03/04 | 106 | 112 | 106 | 112 | +15.42% | 90,800 | 6億8793万 | +23.41% | 14.04 | 1.92 |
| 03/01 | 90 | 105 | 90 | 97 | +8.35% | 80,500 | 5億9605万 | +8.11% | 12.16 | 1.66 |
| 02/28 | 89 | 90 | 88 | 90 | +2.86% | 12,000 | 5億5010万 | +0.9% | 11.23 | 1.53 |
| 02/27 | 89 | 90 | 87 | 87 | -0.8% | 7,900 | 5億3479万 | -0.8% | 10.91 | 1.49 |
| 02/26 | 86 | 89 | 86 | 88 | -2.22% | 4,800 | 5億3907万 | 0% | 11 | 1.5 |
| 02/25 | 89 | 91 | 88 | 90 | +3.45% | 14,200 | 5億5133万 | +2.27% | 11.25 | 1.53 |
| 02/22 | 92 | 92 | 85 | 87 | -5.33% | 27,300 | 5億3295万 | 0% | 10.88 | 1.48 |
| 02/21 | 91 | 100 | 89 | 92 | +5.51% | 45,500 | 5億6297万 | +5.63% | 11.49 | 1.57 |
| 02/20 | 88 | 93 | 87 | 87 | +0.35% | 28,900 | 5億3356万 | +1.28% | 10.89 | 1.49 |
| 02/19 | 84 | 88 | 84 | 87 | +2.12% | 4,800 | 5億3172万 | +0.93% | 10.85 | 1.48 |
| 02/18 | 83 | 88 | 83 | 85 | +1.19% | 4,100 | 5億2070万 | -1.16% | 10.63 | 1.45 |
| 02/15 | 89 | 89 | 82 | 84 | -5.3% | 16,000 | 5億1457万 | -3.45% | 10.5 | 1.43 |
| 02/14 | 90 | 94 | 88 | 89 | +0.8% | 21,600 | 5億4336万 | +1.95% | 11.09 | 1.51 |
| 02/13 | 96 | 96 | 88 | 88 | -10.2% | 60,300 | 5億3907万 | +2.33% | 11 | 1.5 |
| 02/12 | 115 | 119 | 95 | 98 | -10.5% | 56,100 | 6億33万 | +13.95% | 12.25 | 1.67 |
| 02/08 | 121 | 138 | 99 | 110 | -2.23% | 280,000 | 6億7078万 | +27.33% | 13.69 | 1.87 |
| 02/07 | 112 | 112 | 112 | 112 | +15.46% | 71,600 | 6億8610万 | +31.76% | 14 | 1.91 |
| 02/06 | 82 | 97 | 82 | 97 | +18.29% | 140,600 | 5億9421万 | +16.87% | 12.13 | 1.65 |
| 02/05 | 83 | 85 | 81 | 82 | -1.32% | 14,600 | 5億232万 | 0% | 10.25 | 1.4 |
| 02/04 | 87 | 87 | 83 | 83 | -4.48% | 6,100 | 5億906万 | +0.12% | 10.39 | 1.42 |
| 02/01 | 87 | 87 | 87 | 87 | +0.12% | 1,800 | 5億3295万 | +4.82% | 10.88 | 1.48 |
| 01/31 | 88 | 88 | 85 | 87 | -0.8% | 13,600 | 5億3234万 | +5.98% | 10.86 | 1.48 |
| 01/30 | 84 | 88 | 83 | 88 | +4.41% | 9,500 | 5億3662万 | +8.15% | 10.95 | 1.49 |
| 01/29 | 81 | 84 | 79 | 84 | +3.84% | 8,700 | 5億1396万 | +4.88% | 10.49 | 1.43 |
| 01/28 | 81 | 82 | 81 | 81 | -0.25% | 4,600 | 4億9497万 | +1% | 10.1 | 1.38 |
| 01/25 | 76 | 84 | 76 | 81 | +7.86% | 16,000 | 4億9619万 | +2.53% | 10.13 | 1.38 |
| 01/24 | 76 | 78 | 75 | 75 | -4.45% | 14,900 | 4億6005万 | -4.94% | 9.39 | 1.28 |
| 01/23 | 81 | 81 | 78 | 79 | +0.64% | 5,800 | 4億8149万 | +0.77% | 9.83 | 1.34 |
| 01/22 | 79 | 82 | 78 | 78 | -1.01% | 2,500 | 4億7843万 | +0.13% | 9.76 | 1.33 |
| 01/21 | 80 | 81 | 79 | 79 | 0% | 15,100 | 4億8333万 | +1.15% | 9.86 | 1.35 |
| 01/18 | 82 | 82 | 79 | 79 | -3.19% | 3,200 | 4億8333万 | +2.47% | 9.86 | 1.35 |
| 01/17 | 80 | 82 | 78 | 82 | +0.62% | 6,200 | 4億9926万 | +5.84% | 10.19 | 1.39 |
| 01/16 | 85 | 85 | 81 | 81 | -7.64% | 14,200 | 4億9619万 | +6.58% | 10.13 | 1.38 |
| 01/15 | 88 | 89 | 84 | 88 | -0.34% | 10,000 | 5億3724万 | +15.39% | 10.96 | 1.5 |
| 01/11 | 88 | 89 | 88 | 88 | +0.23% | 4,400 | 5億3907万 | +17.33% | 11 | 1.5 |
| 01/10 | 89 | 90 | 85 | 88 | +2.09% | 15,500 | 5億3785万 | +18.65% | 10.98 | 1.5 |
| 01/09 | 84 | 90 | 83 | 86 | +5.91% | 30,200 | 5億2682万 | +17.81% | 10.75 | 1.47 |
| 01/08 | 82 | 83 | 81 | 81 | +1% | 11,000 | 4億9742万 | +11.23% | 10.15 | 1.38 |
| 01/07 | 93 | 93 | 80 | 80 | -8.74% | 54,100 | 4億9252万 | +11.67% | 10.05 | 1.37 |
| 01/04 | 85 | 96 | 83 | 88 | +6.92% | 76,600 | 5億3969万 | +22.36% | 11.01 | 1.5 |
| 2012 |
| 12/28 | 79 | 90 | 77 | 82 | +8.85% | 61,100 | - | +16.06% | - | - |
| 12/27 | 78 | 85 | 73 | 76 | +0.13% | 156,100 | - | +8.14% | - | - |
| 12/26 | 80 | 83 | 75 | 76 | -18.71% | 135,100 | - | +8% | - | - |
| 12/25 | 84 | 93 | 84 | 93 | +18.62% | 166,900 | - | +34.78% | - | - |
| 12/21 | 70 | 78 | 69 | 78 | +14.62% | 51,300 | - | +15.29% | - | - |
| 12/20 | 69 | 69 | 66 | 68 | -0.44% | 4,100 | - | +0.59% | - | - |
| 12/19 | 68 | 69 | 67 | 69 | +2.08% | 2,100 | - | +2.54% | - | - |
| 12/18 | 67 | 68 | 66 | 67 | -0.74% | 36,600 | - | +0.45% | - | - |
| 12/17 | 69 | 69 | 68 | 68 | 0% | 800 | - | +1.19% | - | - |
| 12/14 | 68 | 68 | 67 | 68 | 0% | 2,400 | - | +1.19% | - | - |
| 12/13 | 70 | 70 | 67 | 68 | -3.83% | 5,600 | - | +1.19% | - | - |
| 12/12 | 71 | 71 | 71 | 71 | +0.71% | 1,500 | - | +5.22% | - | - |
| 12/10 | 69 | 71 | 68 | 70 | +4.48% | 4,800 | - | +6.06% | - | - |
| 12/07 | 68 | 68 | 67 | 67 | +1.36% | 3,400 | - | +1.52% | - | - |
| 12/06 | 67 | 68 | 66 | 66 | -1.05% | 7,200 | - | +0.15% | - | - |
| 12/05 | 67 | 68 | 67 | 67 | -2.91% | 1,500 | - | +1.21% | - | - |
| 12/04 | 68 | 69 | 68 | 69 | -0.86% | 400 | - | +4.24% | - | - |
| 12/03 | 69 | 69 | 69 | 69 | +3.58% | 1,500 | - | +5.15% | - | - |
| 11/30 | 67 | 67 | 67 | 67 | +0.15% | 2,100 | - | +3.08% | - | - |
| 11/28 | 69 | 69 | 66 | 67 | -4.43% | 3,500 | - | +2.92% | - | - |
| 11/27 | 69 | 70 | 69 | 70 | -0.99% | 1,700 | - | +7.69% | - | - |
| 11/26 | 74 | 74 | 69 | 71 | +1% | 7,400 | - | +8.77% | - | - |
| 11/22 | 68 | 72 | 68 | 70 | 0% | 3,600 | - | +7.69% | - | - |
| 11/21 | 73 | 74 | 65 | 70 | -5.41% | 47,300 | - | +9.38% | - | - |
| 11/20 | 65 | 74 | 65 | 74 | +15.63% | 51,700 | - | +15.63% | - | - |
| 11/19 | 64 | 64 | 64 | 64 | +1.59% | 700 | - | 0% | - | - |
| 11/16 | 63 | 63 | 63 | 63 | +0.96% | 1,700 | - | -1.56% | - | - |
| 11/15 | 62 | 62 | 62 | 62 | +0.48% | 200 | - | -2.5% | - | - |
| 11/14 | 62 | 62 | 62 | 62 | -0.96% | 200 | - | -2.97% | - | - |
| 11/13 | 63 | 63 | 63 | 63 | -0.16% | 1,800 | - | -2.03% | - | - |
| 11/12 | 63 | 63 | 63 | 63 | 0% | 700 | - | -1.88% | - | - |
| 11/09 | 63 | 63 | 63 | 63 | 0% | 100 | - | -1.88% | - | - |
| 11/08 | 64 | 65 | 63 | 63 | -3.38% | 5,400 | - | -1.88% | - | - |
| 11/07 | 64 | 65 | 64 | 65 | +0.78% | 400 | - | 0% | - | - |
| 11/06 | 64 | 67 | 64 | 65 | +1.26% | 2,400 | - | +0.78% | - | - |
| 11/05 | 64 | 64 | 64 | 64 | -0.47% | 200 | - | -2% | - | - |
| 11/02 | 64 | 64 | 64 | 64 | 0% | 1,300 | - | -1.54% | - | - |
| 11/01 | 64 | 64 | 64 | 64 | 0% | 400 | - | -1.54% | - | - |
| 10/31 | 64 | 64 | 64 | 64 | +0.16% | 200 | - | -1.54% | - | - |
| 10/30 | 64 | 64 | 64 | 64 | -0.31% | 600 | - | -1.69% | - | - |
| 10/29 | 64 | 64 | 64 | 64 | -0.62% | 500 | - | -2.88% | - | - |
| 10/26 | 64 | 65 | 64 | 65 | +0.78% | 300 | - | -2.27% | - | - |
