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 | 13 | 14 | 13 | 13 | 0% | 829,900 | 43億3123万 | 0% | - | 1.62 |
| 03/28 | 13 | 14 | 12 | 13 | 0% | 2,114,500 | 43億3123万 | 0% | - | 1.62 |
| 03/27 | 13 | 14 | 12 | 13 | 0% | 2,193,400 | 43億3123万 | 0% | - | 1.62 |
| 03/26 | 13 | 13 | 12 | 13 | 0% | 791,800 | 43億3123万 | -7.14% | - | 1.62 |
| 03/25 | 13 | 14 | 12 | 13 | 0% | 1,798,400 | 43億3123万 | -7.14% | - | 1.62 |
| 03/22 | 13 | 14 | 12 | 13 | 0% | 2,050,300 | 43億3123万 | -7.14% | - | 1.62 |
| 03/21 | 13 | 14 | 12 | 13 | 0% | 5,212,300 | 43億3123万 | -7.14% | - | 1.62 |
| 03/19 | 13 | 14 | 12 | 13 | -7.14% | 6,545,000 | 43億3123万 | -7.14% | - | 1.62 |
| 03/18 | 14 | 14 | 13 | 14 | 0% | 621,900 | 46億6440万 | 0% | - | 1.74 |
| 03/15 | 14 | 15 | 13 | 14 | 0% | 1,852,300 | 46億6440万 | 0% | - | 1.74 |
| 03/14 | 14 | 15 | 13 | 14 | 0% | 2,998,400 | 46億6440万 | 0% | - | 1.74 |
| 03/13 | 14 | 15 | 13 | 14 | 0% | 1,402,000 | 46億6440万 | 0% | - | 1.74 |
| 03/12 | 14 | 15 | 13 | 14 | 0% | 4,030,500 | 46億6440万 | 0% | - | 1.74 |
| 03/11 | 15 | 15 | 14 | 14 | -6.67% | 4,063,600 | 46億6440万 | 0% | - | 1.74 |
| 03/08 | 13 | 15 | 13 | 15 | +15.38% | 6,799,300 | 49億9758万 | +7.14% | - | 1.87 |
| 03/07 | 13 | 14 | 13 | 13 | 0% | 1,439,000 | 43億3123万 | -7.14% | - | 1.62 |
| 03/06 | 14 | 14 | 13 | 13 | 0% | 660,400 | 43億3123万 | -7.14% | - | 1.62 |
| 03/05 | 14 | 14 | 12 | 13 | 0% | 6,633,700 | 43億3123万 | -7.14% | - | 1.62 |
| 03/04 | 14 | 14 | 13 | 13 | 0% | 729,500 | 43億3123万 | -7.14% | - | 1.62 |
| 03/01 | 13 | 14 | 13 | 13 | 0% | 3,669,800 | 43億3123万 | -7.14% | - | 1.62 |
| 02/28 | 13 | 14 | 12 | 13 | 0% | 3,269,500 | 43億3123万 | -7.14% | - | 1.62 |
| 02/27 | 13 | 14 | 12 | 13 | 0% | 3,754,700 | 43億3123万 | -7.14% | - | 1.62 |
| 02/26 | 14 | 14 | 12 | 13 | -7.14% | 6,686,400 | 43億3123万 | -7.14% | - | 1.62 |
| 02/25 | 13 | 15 | 13 | 14 | +7.69% | 3,299,200 | 46億6440万 | 0% | - | 1.74 |
| 02/22 | 14 | 14 | 13 | 13 | -7.14% | 2,735,800 | 43億3123万 | -7.14% | - | 1.62 |
| 02/21 | 14 | 15 | 13 | 14 | 0% | 2,074,800 | 46億6440万 | 0% | - | 1.74 |
| 02/20 | 14 | 15 | 13 | 14 | -6.67% | 3,195,600 | 46億6440万 | 0% | - | 1.74 |
| 02/19 | 14 | 15 | 14 | 15 | +7.14% | 627,500 | 49億9758万 | +7.14% | - | 1.87 |
| 02/18 | 14 | 15 | 13 | 14 | 0% | 1,538,500 | 46億6440万 | 0% | - | 1.74 |
| 02/15 | 14 | 15 | 13 | 14 | 0% | 3,937,000 | 46億6440万 | 0% | - | 1.74 |
| 02/14 | 13 | 15 | 13 | 14 | 0% | 2,128,000 | 46億6440万 | 0% | - | 1.74 |
| 02/13 | 15 | 15 | 13 | 14 | -6.67% | 7,702,100 | 46億6440万 | 0% | - | 1.74 |
| 02/12 | 15 | 16 | 14 | 15 | 0% | 2,168,100 | 49億9758万 | +7.14% | - | 1.87 |
| 02/08 | 15 | 16 | 14 | 15 | 0% | 2,251,300 | 49億9758万 | +7.14% | - | 1.87 |
| 02/07 | 15 | 16 | 14 | 15 | 0% | 3,596,800 | 49億9758万 | +15.38% | - | 1.87 |
| 02/06 | 16 | 16 | 14 | 15 | 0% | 7,631,200 | 49億9758万 | +15.38% | - | 1.87 |
| 02/05 | 15 | 16 | 14 | 15 | 0% | 9,923,000 | 49億9758万 | +15.38% | - | 1.87 |
| 02/04 | 15 | 15 | 14 | 15 | +7.14% | 3,437,300 | 49億9758万 | +15.38% | - | 1.87 |
| 02/01 | 14 | 15 | 13 | 14 | 0% | 3,406,600 | 46億6440万 | +7.69% | - | 1.74 |
| 01/31 | 13 | 15 | 13 | 14 | +7.69% | 6,124,100 | 46億6440万 | +7.69% | - | 1.74 |
| 01/30 | 13 | 14 | 13 | 13 | 0% | 2,459,300 | 43億3123万 | 0% | - | 1.62 |
| 01/29 | 14 | 14 | 13 | 13 | -7.14% | 1,484,700 | 43億3123万 | 0% | - | 1.62 |
| 01/28 | 13 | 15 | 13 | 14 | +7.69% | 9,396,500 | 46億6440万 | +16.67% | - | 1.74 |
| 01/25 | 14 | 14 | 13 | 13 | -7.14% | 824,800 | 43億3123万 | +8.33% | - | 1.62 |
| 01/24 | 13 | 14 | 12 | 14 | +7.69% | 4,689,900 | 46億6440万 | +16.67% | - | 1.74 |
| 01/23 | 13 | 14 | 12 | 13 | 0% | 5,515,500 | 43億3123万 | +8.33% | - | 1.62 |
| 01/22 | 14 | 14 | 12 | 13 | 0% | 4,725,100 | 43億3123万 | +8.33% | - | 1.62 |
| 01/21 | 14 | 14 | 13 | 13 | -7.14% | 7,170,800 | 43億3123万 | +8.33% | - | 1.62 |
| 01/18 | 14 | 15 | 13 | 14 | +7.69% | 25,459,700 | 46億6440万 | +16.67% | - | 1.74 |
| 01/17 | 15 | 16 | 13 | 13 | -13.33% | 11,767,900 | 43億3123万 | +8.33% | - | 1.62 |
| 01/16 | 18 | 19 | 14 | 15 | -16.67% | 31,091,400 | 49億9758万 | +25% | - | 1.87 |
| 01/15 | 13 | 20 | 13 | 18 | +50% | 51,031,900 | 59億9709万 | +50% | - | 2.24 |
| 01/11 | 13 | 13 | 12 | 12 | 0% | 1,304,300 | 39億9806万 | +9.09% | - | 1.49 |
| 01/10 | 12 | 13 | 12 | 12 | 0% | 908,200 | 39億9806万 | +9.09% | - | 1.49 |
| 01/09 | 12 | 13 | 11 | 12 | +9.09% | 5,133,100 | 39億9806万 | +9.09% | - | 1.49 |
| 01/08 | 12 | 12 | 11 | 11 | -8.33% | 2,604,600 | 36億6489万 | 0% | - | 1.37 |
| 01/07 | 12 | 12 | 11 | 12 | +9.09% | 1,512,300 | 39億9806万 | +9.09% | - | 1.49 |
| 01/04 | 11 | 12 | 11 | 11 | 0% | 3,602,900 | 36億6489万 | 0% | - | 1.37 |
| 2012 |
| 12/28 | 12 | 12 | 11 | 11 | 0% | 765,500 | - | -8.33% | - | - |
| 12/27 | 12 | 12 | 11 | 11 | 0% | 1,023,600 | - | -8.33% | - | - |
| 12/26 | 11 | 12 | 11 | 11 | 0% | 779,200 | - | -8.33% | - | - |
| 12/25 | 11 | 12 | 11 | 11 | -8.33% | 495,700 | - | -8.33% | - | - |
| 12/21 | 11 | 12 | 11 | 12 | +9.09% | 741,300 | - | 0% | - | - |
| 12/20 | 12 | 12 | 11 | 11 | -8.33% | 668,900 | - | -8.33% | - | - |
| 12/19 | 12 | 13 | 11 | 12 | 0% | 1,229,700 | - | 0% | - | - |
| 12/18 | 12 | 13 | 11 | 12 | +9.09% | 4,362,100 | - | 0% | - | - |
| 12/17 | 12 | 13 | 11 | 11 | -8.33% | 2,141,600 | - | -8.33% | - | - |
| 12/14 | 12 | 13 | 12 | 12 | 0% | 1,730,900 | - | 0% | - | - |
| 12/13 | 12 | 13 | 11 | 12 | +9.09% | 4,356,900 | - | 0% | - | - |
| 12/12 | 12 | 14 | 11 | 11 | -8.33% | 10,741,600 | - | -8.33% | - | - |
| 12/11 | 11 | 12 | 11 | 12 | 0% | 191,000 | - | 0% | - | - |
| 12/10 | 12 | 12 | 11 | 12 | +9.09% | 717,000 | - | 0% | - | - |
| 12/07 | 11 | 12 | 11 | 11 | 0% | 732,400 | - | -8.33% | - | - |
| 12/06 | 11 | 12 | 10 | 11 | 0% | 3,130,400 | - | -8.33% | - | - |
| 12/05 | 12 | 12 | 11 | 11 | 0% | 2,842,400 | - | -8.33% | - | - |
| 12/04 | 12 | 12 | 11 | 11 | 0% | 503,900 | - | -8.33% | - | - |
| 12/03 | 12 | 12 | 11 | 11 | -8.33% | 898,100 | - | -8.33% | - | - |
| 11/30 | 12 | 12 | 11 | 12 | 0% | 627,600 | - | 0% | - | - |
| 11/29 | 12 | 12 | 11 | 12 | 0% | 406,500 | - | 0% | - | - |
| 11/28 | 12 | 12 | 11 | 12 | 0% | 820,300 | - | 0% | - | - |
| 11/27 | 12 | 13 | 11 | 12 | 0% | 4,626,100 | - | 0% | - | - |
| 11/26 | 12 | 13 | 11 | 12 | 0% | 3,347,300 | - | 0% | - | - |
| 11/22 | 12 | 13 | 11 | 12 | 0% | 3,714,200 | - | 0% | - | - |
| 11/21 | 12 | 13 | 11 | 12 | 0% | 2,892,100 | - | 0% | - | - |
| 11/20 | 13 | 13 | 12 | 12 | 0% | 826,400 | - | 0% | - | - |
| 11/19 | 14 | 14 | 12 | 12 | -14.29% | 1,366,300 | - | 0% | - | - |
| 11/16 | 12 | 14 | 12 | 14 | +16.67% | 3,577,900 | - | +7.69% | - | - |
| 11/15 | 11 | 12 | 11 | 12 | 0% | 572,100 | - | -7.69% | - | - |
| 11/14 | 12 | 13 | 11 | 12 | 0% | 4,405,800 | - | -7.69% | - | - |
| 11/13 | 11 | 12 | 11 | 12 | +9.09% | 2,273,800 | - | -7.69% | - | - |
| 11/12 | 12 | 12 | 11 | 11 | -8.33% | 1,800,400 | - | -15.38% | - | - |
| 11/09 | 12 | 13 | 12 | 12 | 0% | 1,057,900 | - | -7.69% | - | - |
| 11/08 | 12 | 13 | 12 | 12 | 0% | 629,600 | - | -7.69% | - | - |
| 11/07 | 12 | 13 | 12 | 12 | 0% | 190,100 | - | -7.69% | - | - |
| 11/06 | 12 | 13 | 12 | 12 | -7.69% | 238,000 | - | -7.69% | - | - |
| 11/05 | 13 | 13 | 12 | 13 | +8.33% | 246,900 | - | 0% | - | - |
| 11/02 | 12 | 13 | 12 | 12 | -7.69% | 303,200 | - | -7.69% | - | - |
| 11/01 | 13 | 13 | 12 | 13 | +8.33% | 431,400 | - | 0% | - | - |
| 10/31 | 13 | 13 | 12 | 12 | 0% | 430,000 | - | -7.69% | - | - |
| 10/30 | 12 | 13 | 12 | 12 | 0% | 335,100 | - | -7.69% | - | - |
