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 | 51 | 51 | 48 | 51 | -1.92% | 634,700 | 23億9937万 | +15.91% | 25.53 | 0.7 |
03/28 | 55 | 55 | 45 | 52 | -1.89% | 3,708,700 | 24億4641万 | +20.93% | 26.03 | 0.72 |
03/27 | 51 | 53 | 51 | 53 | +6% | 836,400 | 24億9346万 | +23.26% | 26.53 | 0.73 |
03/26 | 50 | 51 | 49 | 50 | 0% | 791,600 | 23億5232万 | +19.05% | 25.02 | 0.69 |
03/25 | 49 | 51 | 46 | 50 | +6.38% | 1,265,800 | 23億5232万 | +19.05% | 25.02 | 0.69 |
03/22 | 50 | 51 | 47 | 47 | -2.08% | 1,833,600 | 22億1118万 | +14.63% | 23.52 | 0.65 |
03/21 | 44 | 48 | 43 | 48 | +11.63% | 2,550,800 | 22億5823万 | +17.07% | 24.02 | 0.66 |
03/19 | 43 | 45 | 43 | 43 | -2.27% | 524,600 | 20億2299万 | +4.88% | 21.52 | 0.59 |
03/18 | 45 | 45 | 42 | 44 | -2.22% | 947,500 | 20億7004万 | +7.32% | 22.02 | 0.61 |
03/15 | 44 | 45 | 43 | 45 | +4.65% | 827,300 | 21億1709万 | +9.76% | 22.52 | 0.62 |
03/14 | 42 | 44 | 41 | 43 | +2.38% | 857,600 | 20億2299万 | +7.5% | 21.52 | 0.59 |
03/13 | 41 | 43 | 41 | 42 | +2.44% | 767,400 | 19億7595万 | +5% | 21.02 | 0.58 |
03/12 | 41 | 42 | 40 | 41 | 0% | 487,700 | 19億2890万 | +2.5% | 20.52 | 0.57 |
03/11 | 41 | 42 | 41 | 41 | 0% | 248,600 | 19億2890万 | +2.5% | 20.52 | 0.57 |
03/08 | 41 | 42 | 40 | 41 | +2.5% | 270,800 | 19億2890万 | +2.5% | 20.52 | 0.57 |
03/07 | 43 | 43 | 40 | 40 | -6.98% | 1,038,500 | 18億8186万 | -2.44% | 20.02 | 0.55 |
03/06 | 43 | 44 | 42 | 43 | 0% | 425,600 | 20億2299万 | +4.88% | 21.52 | 0.59 |
03/05 | 42 | 45 | 42 | 43 | +2.38% | 766,300 | 20億2299万 | +4.88% | 21.52 | 0.59 |
03/04 | 43 | 44 | 41 | 42 | 0% | 1,577,900 | 19億7595万 | +2.44% | 21.02 | 0.58 |
03/01 | 41 | 43 | 40 | 42 | +5% | 1,425,700 | 19億7595万 | +2.44% | 21.02 | 0.58 |
02/28 | 39 | 42 | 39 | 40 | +2.56% | 698,900 | 18億8186万 | -2.44% | 20.02 | 0.55 |
02/27 | 39 | 39 | 38 | 39 | 0% | 220,700 | 18億3481万 | -4.88% | 19.52 | 0.54 |
02/26 | 39 | 40 | 38 | 39 | -2.5% | 255,800 | 18億3481万 | -4.88% | 19.52 | 0.54 |
02/25 | 40 | 40 | 39 | 40 | +2.56% | 155,200 | 18億8186万 | -2.44% | 20.02 | 0.55 |
02/22 | 39 | 40 | 38 | 39 | +2.63% | 318,700 | 18億3481万 | -4.88% | 19.52 | 0.54 |
02/21 | 39 | 40 | 38 | 38 | -2.56% | 270,600 | 17億8776万 | -7.32% | 19.02 | 0.52 |
02/20 | 40 | 41 | 38 | 39 | -2.5% | 997,700 | 18億3481万 | -4.88% | 19.52 | 0.54 |
02/19 | 40 | 41 | 38 | 40 | 0% | 264,900 | 18億8186万 | -2.44% | 20.02 | 0.55 |
02/18 | 36 | 40 | 36 | 40 | +11.11% | 604,800 | 18億8186万 | -2.44% | 20.02 | 0.55 |
02/15 | 38 | 39 | 36 | 36 | -5.26% | 898,100 | 16億9367万 | -12.2% | 18.02 | 0.5 |
02/14 | 41 | 41 | 37 | 38 | -7.32% | 977,700 | 17億8776万 | -7.32% | 19.02 | 0.52 |
02/13 | 41 | 42 | 41 | 41 | 0% | 1,996,000 | 19億2890万 | 0% | 20.52 | 0.57 |
02/12 | 42 | 43 | 41 | 41 | -2.38% | 534,900 | 19億2890万 | 0% | 20.52 | 0.57 |
02/08 | 42 | 43 | 41 | 42 | 0% | 919,900 | 19億7595万 | +5% | 21.02 | 0.58 |
02/07 | 43 | 43 | 41 | 42 | 0% | 656,300 | 19億7595万 | +5% | 21.02 | 0.58 |
02/06 | 42 | 44 | 41 | 42 | +2.44% | 1,845,700 | 19億7595万 | +5% | 21.02 | 0.58 |
02/05 | 42 | 43 | 41 | 41 | -2.38% | 1,099,700 | 19億2890万 | +5.13% | 20.52 | 0.57 |
02/04 | 43 | 43 | 41 | 42 | 0% | 1,408,800 | 19億7595万 | +7.69% | 21.02 | 0.58 |
02/01 | 43 | 44 | 40 | 42 | -8.7% | 4,609,400 | 19億7595万 | +10.53% | 21.02 | 0.58 |
01/31 | 57 | 59 | 45 | 46 | -4.17% | 10,896,600 | 21億6413万 | +21.05% | 23.02 | 0.64 |
01/30 | 47 | 48 | 45 | 48 | +2.13% | 1,626,000 | 22億5823万 | +29.73% | 24.02 | 0.66 |
01/29 | 44 | 47 | 43 | 47 | +9.3% | 2,639,100 | 22億1118万 | +30.56% | 23.52 | 0.65 |
01/28 | 40 | 43 | 39 | 43 | +10.26% | 1,527,600 | 20億2299万 | +19.44% | 21.52 | 0.59 |
01/25 | 37 | 44 | 36 | 39 | +8.33% | 3,811,900 | 18億3481万 | +11.43% | 19.52 | 0.54 |
01/24 | 37 | 37 | 36 | 36 | -2.7% | 446,300 | 16億9367万 | +2.86% | 18.02 | 0.5 |
01/23 | 38 | 39 | 37 | 37 | -2.63% | 577,300 | 17億4072万 | +8.82% | 18.52 | 0.51 |
01/22 | 39 | 39 | 38 | 38 | -2.56% | 401,700 | 17億8776万 | +11.76% | 19.02 | 0.52 |
01/21 | 39 | 40 | 39 | 39 | 0% | 507,100 | 18億3481万 | +18.18% | 19.52 | 0.54 |
01/18 | 40 | 41 | 39 | 39 | 0% | 469,700 | 18億3481万 | +18.18% | 19.52 | 0.54 |
01/17 | 40 | 41 | 38 | 39 | -4.88% | 924,800 | 18億3481万 | +21.88% | 19.52 | 0.54 |
01/16 | 41 | 42 | 39 | 41 | 0% | 1,546,700 | 19億2890万 | +28.13% | 20.52 | 0.57 |
01/15 | 39 | 41 | 38 | 41 | +7.89% | 1,336,100 | 19億2890万 | +32.26% | 20.52 | 0.57 |
01/11 | 40 | 40 | 38 | 38 | -2.56% | 630,200 | 17億8776万 | +22.58% | 19.02 | 0.52 |
01/10 | 40 | 42 | 39 | 39 | +2.63% | 2,359,900 | 18億3481万 | +25.81% | 19.52 | 0.54 |
01/09 | 36 | 38 | 34 | 38 | +5.56% | 1,841,900 | 17億8776万 | +26.67% | 19.02 | 0.52 |
01/08 | 41 | 41 | 36 | 36 | -10% | 2,356,700 | 16億9367万 | +20% | 18.02 | 0.5 |
01/07 | 35 | 41 | 34 | 40 | +21.21% | 4,643,100 | 18億8186万 | +37.93% | 20.02 | 0.55 |
01/04 | 34 | 35 | 33 | 33 | 0% | 979,800 | 15億5573万 | +13.79% | 16.55 | 0.46 |
2012 |
12/28 | 33 | 33 | 32 | 33 | 0% | 794,900 | - | +13.79% | - | - |
12/27 | 33 | 34 | 32 | 33 | +3.13% | 1,179,400 | - | +13.79% | - | - |
12/26 | 33 | 35 | 31 | 32 | +3.23% | 3,058,900 | - | +14.29% | - | - |
12/25 | 30 | 33 | 29 | 31 | +6.9% | 1,727,300 | - | +10.71% | - | - |
12/21 | 30 | 31 | 29 | 29 | -3.33% | 588,500 | - | +3.57% | - | - |
12/20 | 30 | 32 | 29 | 30 | +3.45% | 1,358,200 | - | +7.14% | - | - |
12/19 | 29 | 30 | 29 | 29 | 0% | 596,900 | - | +3.57% | - | - |
12/18 | 30 | 30 | 28 | 29 | 0% | 720,000 | - | +3.57% | - | - |
12/17 | 30 | 31 | 28 | 29 | 0% | 1,004,900 | - | +3.57% | - | - |
12/14 | 27 | 31 | 27 | 29 | +7.41% | 1,805,800 | - | +3.57% | - | - |
12/13 | 27 | 28 | 26 | 27 | 0% | 240,300 | - | -3.57% | - | - |
12/12 | 27 | 28 | 26 | 27 | 0% | 428,800 | - | -3.57% | - | - |
12/11 | 27 | 28 | 27 | 27 | 0% | 98,800 | - | -6.9% | - | - |
12/10 | 27 | 28 | 27 | 27 | -3.57% | 100,200 | - | -6.9% | - | - |
12/07 | 27 | 28 | 26 | 28 | +3.7% | 423,200 | - | -6.67% | - | - |
12/06 | 27 | 27 | 26 | 27 | 0% | 238,000 | - | -10% | - | - |
12/05 | 27 | 28 | 26 | 27 | 0% | 885,400 | - | -10% | - | - |
12/04 | 27 | 28 | 27 | 27 | -3.57% | 318,600 | - | -10% | - | - |
12/03 | 28 | 28 | 27 | 28 | 0% | 166,500 | - | -9.68% | - | - |
11/30 | 28 | 29 | 27 | 28 | -3.45% | 419,100 | - | -9.68% | - | - |
11/29 | 28 | 29 | 28 | 29 | +3.57% | 234,400 | - | -6.45% | - | - |
11/28 | 28 | 29 | 28 | 28 | 0% | 883,600 | - | -9.68% | - | - |
11/27 | 29 | 29 | 28 | 28 | 0% | 123,500 | - | -9.68% | - | - |
11/26 | 28 | 29 | 27 | 28 | 0% | 551,500 | - | -9.68% | - | - |
11/22 | 29 | 29 | 27 | 28 | -3.45% | 1,393,100 | - | -9.68% | - | - |
11/21 | 29 | 30 | 29 | 29 | -3.33% | 300,800 | - | -6.45% | - | - |
11/20 | 28 | 30 | 28 | 30 | +7.14% | 783,100 | - | -3.23% | - | - |
11/19 | 30 | 30 | 28 | 28 | -3.45% | 436,000 | - | -9.68% | - | - |
11/16 | 27 | 30 | 27 | 29 | +7.41% | 2,061,100 | - | -9.38% | - | - |
11/15 | 27 | 28 | 27 | 27 | 0% | 448,600 | - | -15.63% | - | - |
11/14 | 29 | 29 | 27 | 27 | -3.57% | 857,300 | - | -15.63% | - | - |
11/13 | 28 | 29 | 26 | 28 | -3.45% | 1,918,400 | - | -12.5% | - | - |
11/12 | 29 | 30 | 28 | 29 | 0% | 1,267,100 | - | -9.38% | - | - |
11/09 | 32 | 32 | 27 | 29 | -9.38% | 7,528,200 | - | -9.38% | - | - |
11/08 | 34 | 34 | 32 | 32 | -13.51% | 3,849,000 | - | 0% | - | - |
11/07 | 36 | 40 | 35 | 37 | +2.78% | 2,807,600 | - | +15.63% | - | - |
11/06 | 36 | 38 | 34 | 36 | -2.7% | 2,888,600 | - | +12.5% | - | - |
11/05 | 43 | 44 | 37 | 37 | -11.9% | 5,540,700 | - | +15.63% | - | - |
11/02 | 38 | 43 | 38 | 42 | +13.51% | 7,708,400 | - | +31.25% | - | - |
11/01 | 31 | 40 | 30 | 37 | +19.35% | 8,442,700 | - | +19.35% | - | - |
10/31 | 30 | 31 | 30 | 31 | +3.33% | 1,798,500 | - | 0% | - | - |
10/30 | 30 | 31 | 30 | 30 | 0% | 229,600 | - | -3.23% | - | - |