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 | 9/1, 株式分割 1→3 |
| 2013 | 4/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 130 | 131 | 124 | 128 | +0.52% | 144,900 | 7億6249万 | +10.63% | - | 1.33 |
| 03/28 | 122 | 128 | 116 | 128 | +5.8% | 102,000 | 7億5853万 | +11.99% | - | 1.33 |
| 03/27 | 119 | 125 | 113 | 121 | -1.5% | 91,800 | 7億1694万 | +8.71% | - | 1.25 |
| 03/26 | 128 | 128 | 120 | 123 | -5.77% | 155,400 | 7億2783万 | +11.36% | - | 1.27 |
| 03/25 | 128 | 133 | 123 | 130 | +5.41% | 243,900 | 7億7239万 | +20.37% | - | 1.35 |
| 03/22 | 120 | 126 | 117 | 123 | 0% | 94,800 | 7億3278万 | +17.46% | - | 1.28 |
| 03/21 | 120 | 131 | 118 | 123 | +8.19% | 267,900 | 7億3278万 | +18.59% | - | 1.28 |
| 03/19 | 121 | 121 | 112 | 114 | -4.34% | 155,100 | 6億7733万 | +12.87% | - | 1.18 |
| 03/18 | 118 | 125 | 118 | 119 | -0.28% | 79,800 | 7億802万 | +19.17% | - | 1.24 |
| 03/15 | 124 | 127 | 119 | 120 | -6.76% | 105,300 | 7億1000万 | +21.94% | - | 1.24 |
| 03/14 | 120 | 128 | 115 | 128 | +9.86% | 90,600 | 7億6150万 | +32.13% | - | 1.33 |
| 03/13 | 117 | 121 | 114 | 117 | +1.45% | 56,400 | 6億9317万 | +21.53% | - | 1.21 |
| 03/12 | 116 | 119 | 113 | 115 | -4.7% | 150,000 | 6億8327万 | +21.05% | - | 1.19 |
| 03/11 | 130 | 130 | 120 | 121 | -7.06% | 162,300 | 7億1694万 | +28.37% | - | 1.25 |
| 03/08 | 133 | 137 | 126 | 130 | +0.13% | 293,400 | 7億7140万 | +41.12% | - | 1.35 |
| 03/07 | 133 | 134 | 122 | 130 | -1.02% | 294,300 | 7億7041万 | +44.07% | - | 1.35 |
| 03/06 | 117 | 133 | 113 | 131 | +8.12% | 560,100 | 7億7833万 | +48.86% | - | 1.36 |
| 03/05 | 138 | 143 | 121 | 121 | +1.54% | 1,066,200 | 7億1991万 | +40.89% | - | 1.26 |
| 03/04 | 119 | 123 | 107 | 119 | +4.07% | 344,100 | 7億901万 | +42.06% | - | 1.24 |
| 03/01 | 107 | 133 | 98 | 115 | +2.99% | 1,118,100 | 6億8129万 | +39.84% | - | 1.19 |
| 02/28 | 111 | 111 | 108 | 111 | +17.61% | 490,200 | 6億6148万 | +39.17% | - | 1.16 |
| 02/27 | 79 | 95 | 77 | 95 | +21.37% | 165,000 | 5億6246万 | +21.37% | - | 0.98 |
| 02/26 | 75 | 80 | 75 | 78 | -0.04% | 72,900 | 4億6343万 | +1.3% | - | 0.81 |
| 02/25 | 76 | 79 | 74 | 78 | +5.45% | 121,200 | 4億6363万 | +1.34% | - | 0.81 |
| 02/22 | 76 | 76 | 73 | 74 | -2.63% | 42,600 | 4億3967万 | -3.9% | - | 0.77 |
| 02/21 | 74 | 77 | 73 | 76 | +0.44% | 39,900 | 4億5155万 | 0% | - | 0.79 |
| 02/20 | 74 | 76 | 73 | 76 | +2.71% | 51,300 | 4億4957万 | -0.44% | - | 0.79 |
| 02/19 | 73 | 77 | 72 | 74 | +3.27% | 57,900 | 4億3769万 | -3.07% | - | 0.76 |
| 02/18 | 72 | 75 | 70 | 71 | -4.72% | 87,600 | 4億2382万 | -6.14% | - | 0.74 |
| 02/15 | 81 | 81 | 72 | 75 | -5.39% | 117,000 | 4億4482万 | -1.49% | - | 0.78 |
| 02/14 | 72 | 79 | 71 | 79 | +11.46% | 174,600 | 4億7017万 | +4.12% | - | 0.82 |
| 02/13 | 77 | 82 | 71 | 71 | -6.04% | 197,100 | 4億2184万 | -6.58% | - | 0.74 |
| 02/12 | 80 | 80 | 74 | 76 | -7.09% | 248,700 | 4億4897万 | -0.57% | - | 0.78 |
| 02/08 | 93 | 93 | 80 | 81 | -12.54% | 226,200 | 4億8324万 | +7.02% | - | 0.84 |
| 02/07 | 93 | 100 | 88 | 93 | +1.82% | 180,900 | 5億5255万 | +24% | - | 0.97 |
| 02/06 | 94 | 97 | 88 | 91 | -6.1% | 259,200 | 5億4265万 | +23.42% | - | 0.95 |
| 02/05 | 92 | 108 | 84 | 97 | +5.72% | 882,600 | 5億7790万 | +31.44% | - | 1.01 |
| 02/04 | 76 | 92 | 74 | 92 | +22.12% | 806,700 | 5億4661万 | +27.78% | - | 0.95 |
| 02/01 | 76 | 78 | 73 | 75 | -7.19% | 335,100 | 4億4759万 | +6.1% | - | 0.78 |
| 01/31 | 75 | 89 | 75 | 81 | +12.37% | 1,197,300 | 4億8225万 | +14.32% | - | 0.84 |
| 01/30 | 70 | 75 | 70 | 72 | +4.89% | 145,500 | 4億2917万 | +1.74% | - | 0.75 |
| 01/29 | 71 | 71 | 69 | 69 | -1.34% | 42,000 | 4億917万 | -1.62% | - | 0.71 |
| 01/28 | 72 | 72 | 68 | 70 | -2.47% | 46,800 | 4億1471万 | -0.29% | - | 0.72 |
| 01/25 | 66 | 72 | 66 | 72 | +5.97% | 62,100 | 4億2521万 | +2.24% | - | 0.74 |
| 01/24 | 66 | 68 | 66 | 68 | +1.45% | 21,000 | 4億124万 | -3.52% | - | 0.7 |
| 01/23 | 70 | 70 | 66 | 67 | -4.9% | 84,900 | 3億9550万 | -4.9% | - | 0.69 |
| 01/22 | 71 | 71 | 70 | 70 | -1.64% | 24,300 | 4億1590万 | 0% | - | 0.73 |
| 01/21 | 72 | 73 | 70 | 71 | -2.06% | 60,900 | 4億2283万 | +1.67% | - | 0.74 |
| 01/18 | 70 | 73 | 70 | 73 | +2.83% | 52,200 | 4億3174万 | +3.81% | - | 0.75 |
| 01/17 | 70 | 71 | 69 | 71 | -1.4% | 38,100 | 4億1986万 | +0.95% | - | 0.73 |
| 01/16 | 71 | 72 | 68 | 72 | +1.42% | 40,200 | 4億2580万 | +3.86% | - | 0.74 |
| 01/15 | 72 | 72 | 70 | 71 | -2.17% | 34,200 | 4億1986万 | +2.42% | - | 0.73 |
| 01/11 | 73 | 73 | 70 | 72 | -0.64% | 62,700 | 4億2917万 | +4.69% | - | 0.75 |
| 01/10 | 76 | 76 | 73 | 73 | -4.05% | 72,900 | 4億3194万 | +5.36% | - | 0.75 |
| 01/09 | 75 | 76 | 73 | 76 | +2.11% | 60,300 | 4億5016万 | +9.81% | - | 0.79 |
| 01/08 | 77 | 79 | 72 | 74 | -1.07% | 134,400 | 4億4085万 | +7.54% | - | 0.77 |
| 01/07 | 75 | 83 | 75 | 75 | +5.68% | 410,700 | 4億4561万 | +7.14% | - | 0.78 |
| 01/04 | 71 | 71 | 69 | 71 | +0.57% | 57,000 | 4億2164万 | +2.85% | - | 0.74 |
| 2012 |
| 12/28 | 69 | 72 | 69 | 71 | +0.09% | 56,700 | - | +2.27% | - | - |
| 12/27 | 69 | 72 | 69 | 71 | +3.63% | 57,900 | - | +3.68% | - | - |
| 12/26 | 66 | 72 | 66 | 68 | +3.5% | 113,100 | - | +1.54% | - | - |
| 12/25 | 65 | 69 | 64 | 66 | +1.13% | 55,800 | - | -1.89% | - | - |
| 12/21 | 68 | 68 | 65 | 65 | -6.25% | 66,300 | - | -1.52% | - | - |
| 12/20 | 70 | 70 | 68 | 69 | -0.95% | 33,000 | - | +5.05% | - | - |
| 12/19 | 68 | 70 | 67 | 70 | +4.12% | 64,200 | - | +7.69% | - | - |
| 12/18 | 69 | 69 | 66 | 67 | -2.61% | 51,300 | - | +3.44% | - | - |
| 12/17 | 69 | 71 | 66 | 69 | +0.39% | 71,700 | - | +7.86% | - | - |
| 12/14 | 70 | 71 | 68 | 69 | -2.41% | 86,700 | - | +9.15% | - | - |
| 12/13 | 67 | 71 | 67 | 70 | +5.44% | 112,200 | - | +11.85% | - | - |
| 12/12 | 65 | 67 | 64 | 67 | +3.51% | 65,400 | - | +7.8% | - | - |
| 12/11 | 66 | 66 | 64 | 65 | -3.63% | 111,300 | - | +4.14% | - | - |
| 12/10 | 67 | 70 | 67 | 67 | -0.99% | 103,200 | - | +9.84% | - | - |
| 12/07 | 68 | 68 | 66 | 68 | +4.05% | 117,000 | - | +10.93% | - | - |
| 12/06 | 67 | 67 | 65 | 65 | -0.36% | 94,500 | - | +8.39% | - | - |
| 12/05 | 66 | 70 | 64 | 65 | -1.11% | 189,600 | - | +8.78% | - | - |
| 12/04 | 69 | 69 | 66 | 66 | -4.44% | 219,600 | - | +10% | - | - |
| 12/03 | 76 | 76 | 69 | 69 | -4.52% | 293,100 | - | +17.06% | - | - |
| 11/30 | 76 | 88 | 72 | 72 | -3.17% | 770,100 | - | +22.6% | - | - |
| 11/29 | 78 | 92 | 74 | 75 | -7.59% | 1,321,200 | - | +26.61% | - | - |
| 11/28 | 91 | 95 | 80 | 81 | +3.63% | 1,911,000 | - | +39.37% | - | - |
| 11/27 | 66 | 78 | 64 | 78 | +20.62% | 781,800 | - | +36.84% | - | - |
| 11/26 | 73 | 76 | 64 | 65 | +2.65% | 696,600 | - | +15.48% | - | - |
| 11/22 | 55 | 66 | 55 | 63 | +16.67% | 701,700 | - | +12.5% | - | - |
| 11/21 | 53 | 54 | 52 | 54 | +1.25% | 44,700 | - | -3.57% | - | - |
| 11/20 | 55 | 55 | 53 | 53 | -1.23% | 64,800 | - | -4.76% | - | - |
| 11/19 | 53 | 55 | 53 | 54 | +1.89% | 56,100 | - | -3.57% | - | - |
| 11/16 | 53 | 53 | 50 | 53 | -0.63% | 85,800 | - | -5.36% | - | - |
| 11/15 | 52 | 54 | 50 | 53 | +0.38% | 116,400 | - | -6.43% | - | - |
| 11/14 | 53 | 54 | 52 | 53 | +0.06% | 10,800 | - | -6.78% | - | - |
| 11/13 | 53 | 53 | 52 | 53 | +1.14% | 24,000 | - | -6.84% | - | - |
| 11/12 | 53 | 53 | 53 | 53 | -3.85% | 34,200 | - | -9.48% | - | - |
| 11/09 | 54 | 55 | 52 | 55 | -0.67% | 154,500 | - | -5.86% | - | - |
| 11/08 | 54 | 55 | 54 | 55 | +1.73% | 14,700 | - | -6.84% | - | - |
| 11/07 | 54 | 55 | 53 | 54 | -0.86% | 49,200 | - | -8.42% | - | - |
| 11/06 | 55 | 56 | 53 | 55 | -1.57% | 46,200 | - | -9.17% | - | - |
| 11/05 | 57 | 57 | 55 | 55 | -2.01% | 16,200 | - | -7.72% | - | - |
| 11/02 | 57 | 58 | 56 | 57 | +0.24% | 10,200 | - | -7.38% | - | - |
| 11/01 | 57 | 58 | 55 | 56 | -0.53% | 20,400 | - | -7.6% | - | - |
| 10/31 | 56 | 57 | 55 | 57 | 0% | 85,500 | - | -8.6% | - | - |
| 10/30 | 57 | 59 | 55 | 57 | -1.16% | 21,000 | - | -8.6% | - | - |
