株価チャート
2012/09/20～2013/03/29
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 |
|---|
| 2017 | 10/1, 株式併合 2→1 |
| 2013 |
| 03/29 | 836 | 836 | 750 | 794 | -4.57% | 23,500 | 41億6850万 | +8.47% | - | 1.28 |
| 03/28 | 884 | 884 | 804 | 832 | -7.56% | 10,000 | 43億6800万 | +15.08% | - | 1.34 |
| 03/27 | 910 | 910 | 900 | 900 | -1.75% | 3,000 | 47億2500万 | +26.23% | - | 1.45 |
| 03/26 | 910 | 926 | 902 | 916 | -1.08% | 4,000 | 48億900万 | +30.86% | - | 1.48 |
| 03/25 | 930 | 958 | 926 | 926 | -0.43% | 4,000 | 48億6150万 | +34.99% | - | 1.49 |
| 03/22 | 956 | 1,036 | 930 | 930 | -2.92% | 20,500 | 48億8250万 | +38.39% | - | 1.5 |
| 03/21 | 860 | 958 | 860 | 958 | +13.51% | 28,500 | 50億2950万 | +45.59% | - | 1.54 |
| 03/19 | 846 | 846 | 812 | 844 | +5.76% | 18,500 | 44億3100万 | +31.46% | - | 1.36 |
| 03/18 | 808 | 850 | 798 | 798 | +7.26% | 17,500 | 41億8950万 | +26.07% | - | 1.29 |
| 03/15 | 740 | 756 | 730 | 744 | +2.76% | 10,500 | 39億600万 | +19.04% | - | 1.2 |
| 03/14 | 680 | 724 | 666 | 724 | +6.47% | 10,000 | 38億100万 | +16.77% | - | 1.17 |
| 03/13 | 712 | 712 | 648 | 680 | -4.49% | 6,500 | 35億7000万 | +10.57% | - | 1.1 |
| 03/12 | 760 | 760 | 700 | 712 | -2.73% | 11,000 | 37億3800万 | +16.53% | - | 1.15 |
| 03/11 | 748 | 756 | 724 | 732 | +3.98% | 22,000 | 38億4300万 | +20.59% | - | 1.18 |
| 03/08 | 672 | 718 | 672 | 704 | +4.76% | 10,000 | 36億9600万 | +16.75% | - | 1.13 |
| 03/07 | 672 | 672 | 656 | 672 | +5% | 5,000 | 35億2800万 | +12.19% | - | 1.08 |
| 03/06 | 628 | 656 | 624 | 640 | +0.31% | 6,000 | 33億6000万 | +7.2% | - | 1.03 |
| 03/05 | 648 | 660 | 632 | 638 | -6.18% | 17,000 | 33億4950万 | +7.23% | - | 1.03 |
| 03/04 | 680 | 732 | 676 | 680 | +6.92% | 18,000 | 35億7000万 | +14.48% | - | 1.1 |
| 03/01 | 594 | 636 | 594 | 636 | +7.8% | 31,500 | 33億3900万 | +7.43% | - | 1.02 |
| 02/28 | 570 | 590 | 570 | 590 | +3.51% | 8,000 | 30億9750万 | -0.17% | - | 0.95 |
| 02/27 | 564 | 570 | 564 | 570 | +1.06% | 2,500 | 29億9250万 | -3.55% | - | 0.92 |
| 02/26 | 562 | 570 | 560 | 564 | -0.7% | 6,000 | 29億6100万 | -4.57% | - | 0.91 |
| 02/25 | 562 | 568 | 562 | 568 | +1.43% | 12,500 | 29億8200万 | -3.73% | - | 0.92 |
| 02/22 | 560 | 560 | 560 | 560 | -1.41% | 2,000 | 29億4000万 | -4.92% | - | 0.9 |
| 02/21 | 566 | 568 | 566 | 568 | 0% | 1,000 | 29億8200万 | -3.57% | - | 0.92 |
| 02/20 | 580 | 580 | 566 | 568 | -2.07% | 4,000 | 29億8200万 | -3.4% | - | 0.92 |
| 02/19 | 576 | 590 | 576 | 580 | +0.69% | 3,500 | 30億4500万 | -1.36% | - | 0.93 |
| 02/18 | 580 | 596 | 570 | 576 | 0% | 7,500 | 30億2400万 | -1.87% | - | 0.93 |
| 02/15 | 572 | 590 | 556 | 576 | +1.05% | 9,500 | 30億2400万 | -1.87% | - | 0.93 |
| 02/14 | 552 | 578 | 552 | 570 | +0.35% | 8,500 | 29億9250万 | -2.9% | - | 0.92 |
| 02/13 | 578 | 578 | 552 | 568 | -4.7% | 17,500 | 29億8200万 | -3.24% | - | 0.92 |
| 02/12 | 614 | 614 | 592 | 596 | -3.56% | 11,500 | 31億2900万 | +1.36% | - | 0.96 |
| 02/08 | 608 | 620 | 608 | 618 | +1.98% | 5,500 | 32億4450万 | +5.1% | - | 1 |
| 02/07 | 600 | 606 | 600 | 606 | +1.68% | 2,500 | 31億8150万 | +3.59% | - | 0.98 |
| 02/06 | 604 | 604 | 590 | 596 | +0.34% | 4,500 | 31億2900万 | +1.88% | - | 0.96 |
| 02/05 | 596 | 602 | 594 | 594 | -2.94% | 15,000 | 31億1850万 | +1.54% | - | 0.96 |
| 02/04 | 618 | 618 | 604 | 612 | -0.97% | 10,000 | 32億1300万 | +5.7% | - | 0.99 |
| 02/01 | 620 | 620 | 618 | 618 | +0.32% | 3,500 | 32億4450万 | +8.04% | - | 1 |
| 01/31 | 612 | 624 | 612 | 616 | +0.65% | 10,500 | 32億3400万 | +9.03% | - | 0.99 |
| 01/30 | 602 | 616 | 600 | 612 | +1.32% | 9,500 | 32億1300万 | +9.68% | - | 0.99 |
| 01/29 | 606 | 620 | 596 | 604 | -0.98% | 10,500 | 31億7100万 | +9.82% | - | 0.97 |
| 01/28 | 620 | 620 | 604 | 610 | -1.93% | 20,000 | 32億250万 | +12.13% | - | 0.98 |
| 01/25 | 638 | 640 | 604 | 622 | 0% | 21,000 | 32億6550万 | +15.83% | - | 1 |
| 01/24 | 590 | 622 | 590 | 622 | +6.87% | 19,500 | 32億6550万 | +17.58% | - | 1 |
| 01/23 | 560 | 590 | 560 | 582 | +3.93% | 24,000 | 30億5550万 | +11.49% | - | 0.94 |
| 01/22 | 556 | 560 | 544 | 560 | +1.08% | 8,500 | 29億4000万 | +8.95% | - | 0.9 |
| 01/21 | 542 | 558 | 542 | 554 | +2.21% | 27,500 | 29億850万 | +9.06% | - | 0.89 |
| 01/18 | 542 | 546 | 542 | 542 | -0.37% | 6,500 | 28億4550万 | +7.97% | - | 0.87 |
| 01/17 | 542 | 544 | 528 | 544 | -1.45% | 20,500 | 28億5600万 | +9.46% | - | 0.88 |
| 01/16 | 560 | 560 | 552 | 552 | -1.78% | 4,500 | 28億9800万 | +12.2% | - | 0.89 |
| 01/15 | 574 | 574 | 558 | 562 | -2.09% | 15,500 | 29億5050万 | +15.64% | - | 0.91 |
| 01/11 | 568 | 574 | 566 | 574 | +1.41% | 3,000 | 30億1350万 | +19.83% | - | 0.92 |
| 01/10 | 576 | 578 | 560 | 566 | -2.08% | 15,000 | 29億7150万 | +19.92% | - | 0.91 |
| 01/09 | 564 | 578 | 558 | 578 | +0.7% | 5,000 | 30億3450万 | +24.03% | - | 0.93 |
| 01/08 | 580 | 580 | 574 | 574 | -1.37% | 4,000 | 30億1350万 | +25.05% | - | 0.92 |
| 01/07 | 602 | 620 | 570 | 582 | -1.36% | 21,000 | 30億5550万 | +28.76% | - | 0.94 |
| 01/04 | 576 | 598 | 560 | 590 | +5.36% | 18,000 | 30億9750万 | +32.88% | - | 0.95 |
| 2012 |
| 12/28 | 602 | 602 | 560 | 560 | -7.89% | 23,000 | - | +28.15% | - | - |
| 12/27 | 592 | 670 | 582 | 608 | +3.05% | 41,500 | - | +41.4% | - | - |
| 12/26 | 510 | 600 | 510 | 590 | +31.11% | 87,000 | - | +39.81% | - | - |
| 12/25 | 440 | 466 | 434 | 450 | +3.69% | 84,000 | - | +8.43% | - | - |
| 12/21 | 434 | 440 | 434 | 434 | 0% | 68,000 | - | +5.08% | - | - |
| 12/20 | 434 | 434 | 432 | 434 | 0% | 7,500 | - | +5.34% | - | - |
| 12/19 | 434 | 434 | 434 | 434 | 0% | 16,500 | - | +5.34% | - | - |
| 12/18 | 434 | 434 | 432 | 434 | 0% | 7,000 | - | +5.6% | - | - |
| 12/17 | 434 | 476 | 434 | 434 | 0% | 64,500 | - | +5.85% | - | - |
| 12/14 | 420 | 434 | 420 | 434 | 0% | 6,500 | - | +6.11% | - | - |
| 12/13 | 420 | 440 | 420 | 434 | 0% | 7,500 | - | +6.37% | - | - |
| 12/12 | 400 | 434 | 400 | 434 | +8.5% | 8,000 | - | +6.37% | - | - |
| 12/11 | 400 | 400 | 400 | 400 | 0% | 2,500 | - | -1.72% | - | - |
| 12/10 | 400 | 400 | 400 | 400 | -2.44% | 2,500 | - | -1.96% | - | - |
| 11/30 | 408 | 410 | 408 | 410 | 0% | 3,500 | - | +0.49% | - | - |
| 11/29 | 410 | 410 | 410 | 410 | 0% | 1,000 | - | +0.24% | - | - |
| 11/28 | 410 | 410 | 410 | 410 | 0% | 2,500 | - | 0% | - | - |
| 11/27 | 400 | 410 | 398 | 410 | +1.99% | 7,000 | - | -0.24% | - | - |
| 11/26 | 400 | 402 | 400 | 402 | +0.5% | 3,000 | - | -2.43% | - | - |
| 11/22 | 400 | 400 | 400 | 400 | 0% | 500 | - | -3.15% | - | - |
| 11/20 | 400 | 400 | 400 | 400 | 0% | 500 | - | -3.38% | - | - |
| 11/16 | 400 | 400 | 400 | 400 | 0% | 2,500 | - | -3.85% | - | - |
| 11/15 | 400 | 400 | 400 | 400 | 0% | 2,500 | - | -4.08% | - | - |
| 11/14 | 400 | 400 | 400 | 400 | 0% | 5,500 | - | -4.53% | - | - |
| 11/12 | 400 | 400 | 400 | 400 | +4.17% | 2,500 | - | -4.76% | - | - |
| 11/09 | 400 | 400 | 384 | 384 | -6.34% | 2,500 | - | -8.57% | - | - |
| 11/08 | 410 | 410 | 410 | 410 | 0% | 3,000 | - | -2.61% | - | - |
| 11/07 | 410 | 410 | 410 | 410 | 0% | 500 | - | -2.38% | - | - |
| 11/06 | 410 | 410 | 410 | 410 | 0% | 2,500 | - | -2.15% | - | - |
| 11/05 | 410 | 410 | 410 | 410 | -2.38% | 6,500 | - | -1.91% | - | - |
| 11/02 | 420 | 420 | 420 | 420 | +2.44% | 500 | - | +0.72% | - | - |
| 11/01 | 410 | 410 | 410 | 410 | -1.91% | 2,500 | - | -1.44% | - | - |
| 10/31 | 412 | 418 | 412 | 418 | +1.46% | 1,000 | - | +0.72% | - | - |
| 10/25 | 412 | 412 | 412 | 412 | -1.44% | 500 | - | -0.48% | - | - |
| 10/24 | 412 | 418 | 412 | 418 | +1.46% | 1,000 | - | +1.7% | - | - |
| 10/22 | 410 | 412 | 410 | 412 | +0.49% | 1,500 | - | +0.73% | - | - |
| 10/05 | 410 | 410 | 410 | 410 | -2.84% | 500 | - | +0.74% | - | - |
| 09/28 | 422 | 422 | 422 | 422 | 0% | 500 | - | +4.2% | - | - |
| 09/26 | 422 | 422 | 422 | 422 | -2.76% | 1,000 | - | +4.98% | - | - |
| 09/25 | 434 | 434 | 434 | 434 | +2.36% | 500 | - | +8.77% | - | - |
| 09/21 | 424 | 424 | 424 | 424 | -2.3% | 500 | - | +7.07% | - | - |
| 09/20 | 434 | 434 | 434 | 434 | 0% | 1,500 | - | +10.43% | - | - |
