株価チャート
2013/03/28~2013/08/20
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 |
---|
2021 | 3/1, 株式分割 1→1.3 |
2020 | 3/1, 株式分割 1→1.3 |
2013 | 9/1, 株式分割 1→2 |
2013 |
08/20 | 857 | 859 | 833 | 833 | -3.49% | 638,482 | 383億3753万 | -3.76% | 12.28 | 5.97 |
08/19 | 865 | 867 | 854 | 864 | +0.03% | 129,792 | 397億2569万 | -0.51% | 12.72 | 6.19 |
08/16 | 867 | 867 | 851 | 863 | -0.68% | 256,542 | 397億1208万 | -1% | 12.72 | 6.19 |
08/15 | 867 | 870 | 861 | 869 | -0.17% | 133,172 | 399億8427万 | -0.66% | 12.8 | 6.23 |
08/14 | 855 | 879 | 855 | 871 | +2.62% | 258,908 | 400億5231万 | -0.72% | 12.82 | 6.24 |
08/13 | 849 | 857 | 845 | 849 | -0.14% | 226,798 | 390億3161万 | -3.69% | 12.5 | 6.08 |
08/12 | 872 | 878 | 850 | 850 | -3.17% | 213,278 | 390億8605万 | -4.2% | 12.52 | 6.09 |
08/09 | 875 | 885 | 868 | 878 | -0.57% | 200,096 | 403億6533万 | -1.4% | 12.93 | 6.29 |
08/08 | 910 | 923 | 877 | 883 | -3.46% | 295,412 | 405億9669万 | -0.95% | 13 | 6.33 |
08/07 | 904 | 925 | 888 | 914 | +0.16% | 334,958 | 420億5289万 | +2.49% | 13.47 | 6.55 |
08/06 | 922 | 922 | 898 | 913 | -0.96% | 194,350 | 419億8484万 | +2.21% | 13.44 | 6.54 |
08/05 | 888 | 930 | 888 | 922 | +4.32% | 580,684 | 423億9312万 | +3.2% | 13.57 | 6.61 |
08/02 | 898 | 898 | 879 | 883 | -0.4% | 254,852 | 406億3751万 | -0.74% | 13.01 | 6.33 |
08/01 | 878 | 887 | 854 | 887 | 0% | 471,848 | 408億83万 | +0.11% | 13.06 | 6.36 |
07/31 | 896 | 901 | 874 | 887 | +5.41% | 956,878 | 408億83万 | +0.68% | 13.06 | 6.36 |
07/30 | 825 | 843 | 822 | 841 | +0.57% | 293,046 | 387億499万 | -4.17% | 12.39 | 6.03 |
07/29 | 858 | 866 | 835 | 837 | -4.46% | 377,208 | 384億8724万 | -4.81% | 12.32 | 6 |
07/26 | 858 | 879 | 841 | 876 | +1.13% | 377,208 | 402億8367万 | -0.48% | 12.9 | 6.28 |
07/25 | 875 | 881 | 834 | 866 | +0.41% | 631,384 | 398億3456万 | -1.71% | 12.76 | 6.21 |
07/24 | 902 | 913 | 856 | 862 | -0.44% | 1,059,968 | 396億7125万 | -2.11% | 12.7 | 6.18 |
07/23 | 830 | 884 | 822 | 866 | +6.63% | 930,176 | 398億4817万 | -1.78% | 12.76 | 6.21 |
07/22 | 836 | 836 | 801 | 812 | -1.01% | 704,054 | 371億8592万 | -8.1% | 11.91 | 5.8 |
07/19 | 868 | 870 | 817 | 821 | -5% | 972,426 | 375億6509万 | -7.58% | 12.03 | 5.85 |
07/18 | 867 | 882 | 859 | 864 | +1.39% | 546,208 | 395億4220万 | -2.93% | 12.66 | 6.16 |
07/17 | 874 | 874 | 840 | 852 | -2.96% | 1,264,120 | 390億52万 | -4.69% | 12.49 | 6.08 |
07/16 | 899 | 925 | 867 | 878 | -8.68% | 2,556,970 | 401億9221万 | -2.32% | 12.87 | 6.26 |
07/12 | 925 | 964 | 923 | 962 | +4.17% | 661,466 | 440億1101万 | +6.96% | 14.09 | 6.86 |
07/11 | 923 | 945 | 920 | 923 | -1.42% | 370,448 | 422億5057万 | +3.37% | 13.53 | 6.58 |
07/10 | 982 | 982 | 923 | 936 | -4.09% | 641,862 | 428億5995万 | +5.21% | 13.72 | 6.68 |
07/09 | 1,006 | 1,012 | 953 | 976 | -0.9% | 825,734 | 446億8810万 | +9.7% | 14.31 | 6.96 |
07/08 | 950 | 991 | 944 | 985 | +5.71% | 840,606 | 450億9436万 | +11.2% | 14.44 | 7.03 |
07/05 | 917 | 932 | 899 | 932 | +3.96% | 457,652 | 426億5682万 | +5.78% | 13.66 | 6.65 |
07/04 | 920 | 923 | 889 | 896 | -0.33% | 405,262 | 410億3180万 | +2.33% | 13.14 | 6.39 |
07/03 | 938 | 939 | 898 | 899 | -3.95% | 511,732 | 411億6722万 | +3.38% | 13.18 | 6.42 |
07/02 | 935 | 938 | 893 | 936 | +0.8% | 854,126 | 428億5995万 | +8.38% | 13.72 | 6.68 |
07/01 | 865 | 929 | 860 | 929 | +10.95% | 1,135,004 | 425億2140万 | +8.53% | 13.62 | 6.63 |
06/28 | 828 | 853 | 814 | 837 | +6.43% | 656,396 | 383億2343万 | -1.5% | 12.27 | 5.97 |
06/27 | 775 | 792 | 749 | 787 | +2.03% | 449,540 | 360億777万 | -7.01% | 11.53 | 5.61 |
06/26 | 822 | 822 | 766 | 771 | -3.55% | 611,780 | 352億9006万 | -8.32% | 11.3 | 5.5 |
06/25 | 865 | 868 | 794 | 799 | -8.5% | 1,027,520 | 365億9007万 | -4.72% | 11.72 | 5.7 |
06/24 | 877 | 891 | 847 | 874 | +1.65% | 804,102 | 399億8908万 | +4.26% | 12.8 | 6.23 |
06/21 | 852 | 869 | 822 | 859 | -3.17% | 978,848 | 393億3471万 | +3.43% | 12.6 | 6.13 |
06/20 | 867 | 896 | 866 | 888 | +1.01% | 357,942 | 406億2105万 | +7.98% | 13.01 | 6.33 |
06/19 | 902 | 911 | 864 | 879 | -1.66% | 806,130 | 402億1483万 | +8.48% | 12.88 | 6.27 |
06/18 | 910 | 922 | 893 | 893 | -2.27% | 322,114 | 408億9185万 | +11.69% | 13.09 | 6.37 |
06/17 | 905 | 942 | 892 | 914 | +1.31% | 507,000 | 418億3968万 | +15.58% | 13.4 | 6.52 |
06/14 | 926 | 930 | 877 | 902 | +3.04% | 712,166 | 412億9806万 | +15.54% | 13.22 | 6.44 |
06/13 | 939 | 945 | 876 | 876 | -9.34% | 1,452,048 | 400億7943万 | +13.44% | 12.83 | 6.25 |
06/12 | 948 | 1,021 | 932 | 966 | -0.31% | 1,644,032 | 442億924万 | +26.27% | 14.16 | 6.89 |
06/11 | 889 | 1,001 | 882 | 969 | +9.17% | 2,646,878 | 443億4464万 | +28.51% | 14.2 | 6.91 |
06/10 | 872 | 905 | 857 | 888 | +8.38% | 1,147,510 | 406億2105万 | +19.46% | 13.01 | 6.33 |
06/07 | 800 | 843 | 781 | 819 | -3.05% | 1,911,728 | 374億7968万 | +11.42% | 12 | 5.84 |
06/06 | 867 | 905 | 781 | 845 | -9.08% | 3,397,576 | 386億5769万 | +15.87% | 12.38 | 6.02 |
06/05 | 873 | 970 | 851 | 929 | +7.09% | 3,913,026 | 425億1669万 | +28.67% | 13.61 | 6.63 |
06/04 | 855 | 872 | 813 | 867 | -1.38% | 1,925,586 | 397億30万 | +22.01% | 12.71 | 6.19 |
06/03 | 799 | 893 | 788 | 880 | +8.98% | 4,501,146 | 402億5546万 | +24.76% | 12.89 | 6.27 |
05/31 | 760 | 808 | 756 | 807 | +9.34% | 3,953,248 | 369億4216万 | +15.8% | 11.83 | 5.76 |
05/30 | 746 | 776 | 714 | 738 | -2.73% | 1,716,364 | 337億8691万 | +6.52% | 10.82 | 5.27 |
05/29 | 769 | 769 | 746 | 759 | +4.01% | 1,271,556 | 347億3484万 | +9.66% | 11.12 | 5.41 |
05/28 | 754 | 769 | 719 | 730 | -4.93% | 1,148,862 | 333億9420万 | +5.58% | 10.69 | 5.2 |
05/27 | 719 | 772 | 704 | 767 | +4.22% | 3,195,452 | 351億2755万 | +11.23% | 11.25 | 5.47 |
05/24 | 698 | 737 | 666 | 736 | +11.56% | 2,690,142 | 337億566万 | +7.03% | 10.79 | 5.25 |
05/23 | 711 | 736 | 645 | 660 | -8.94% | 2,830,412 | 302億1186万 | -4.2% | 9.67 | 4.71 |
05/22 | 725 | 757 | 711 | 725 | -6.99% | 2,142,582 | 331億7753万 | +4.9% | 10.62 | 5.17 |
05/21 | 788 | 811 | 729 | 779 | +11.37% | 10,708,854 | 356億6923万 | +12.61% | 11.42 | 5.56 |
05/20 | 651 | 701 | 645 | 700 | +12.09% | 3,215,732 | 320億2647万 | +1.11% | 10.26 | 4.99 |
05/17 | 605 | 633 | 593 | 624 | +3.08% | 984,256 | 285億7330万 | -10.18% | 9.15 | 4.45 |
05/16 | 627 | 650 | 580 | 606 | -3.22% | 1,392,898 | 277億2016万 | -13.73% | 8.88 | 4.32 |
05/15 | 695 | 707 | 623 | 626 | -6.58% | 2,298,738 | 286億4101万 | -11.99% | 9.17 | 4.46 |
05/14 | 667 | 675 | 660 | 670 | +0.4% | 671,944 | 306億5874万 | -6.71% | 9.82 | 4.78 |
05/13 | 681 | 685 | 665 | 667 | -1.31% | 681,070 | 305億3687万 | -7.6% | 9.78 | 4.76 |
05/10 | 696 | 698 | 670 | 676 | -0.74% | 711,490 | 309億4312万 | -6.88% | 9.91 | 4.82 |
05/09 | 740 | 742 | 680 | 681 | -4.76% | 1,427,374 | 311億7333万 | -6.45% | 9.98 | 4.86 |
05/08 | 698 | 746 | 669 | 715 | +3.73% | 2,809,118 | 327億3065万 | -1.77% | 10.48 | 5.1 |
05/07 | 675 | 694 | 670 | 689 | +3.14% | 1,076,868 | 315億5251万 | -5.44% | 10.1 | 4.92 |
05/02 | 676 | 677 | 657 | 668 | -1.18% | 891,644 | 305億9103万 | -8.45% | 9.8 | 4.77 |
05/01 | 681 | 691 | 672 | 676 | -0.65% | 636,116 | 309億5666万 | -7.61% | 9.91 | 4.82 |
04/30 | 688 | 691 | 675 | 681 | +3.37% | 819,312 | 311億5979万 | -6.74% | 9.98 | 4.86 |
04/26 | 710 | 712 | 651 | 659 | -6.39% | 1,358,422 | 301億4415万 | -9.54% | 9.65 | 4.7 |
04/25 | 670 | 706 | 633 | 704 | +3.84% | 3,033,212 | 322億251万 | -3.36% | 10.31 | 5.02 |
04/24 | 719 | 720 | 666 | 678 | -4.74% | 1,986,088 | 310億1083万 | -6.81% | 9.93 | 4.83 |
04/23 | 717 | 724 | 710 | 711 | -0.87% | 744,614 | 325億5460万 | -2.3% | 10.42 | 5.07 |
04/22 | 728 | 733 | 717 | 717 | -0.57% | 926,796 | 328億3898万 | -1.31% | 10.52 | 5.12 |
04/19 | 718 | 726 | 714 | 722 | +1.58% | 596,570 | 330億2857万 | -0.61% | 10.58 | 5.15 |
04/18 | 726 | 738 | 710 | 710 | -2.2% | 1,406,756 | 325億1398万 | -1.88% | 10.41 | 5.07 |
04/17 | 751 | 755 | 726 | 726 | -3.23% | 1,405,742 | 332億4524万 | +0.46% | 10.65 | 5.18 |
04/16 | 725 | 754 | 713 | 751 | +3.42% | 1,587,248 | 343億5567万 | +4.39% | 11 | 5.35 |
04/15 | 745 | 759 | 715 | 726 | -0.93% | 1,706,900 | 332億1815万 | +1.5% | 10.64 | 5.18 |
04/12 | 769 | 774 | 713 | 733 | -6.03% | 3,271,502 | 335億2962万 | +2.74% | 10.74 | 5.23 |
04/11 | 870 | 870 | 775 | 780 | -0.38% | 3,943,108 | 356億8277万 | +9.8% | 11.43 | 5.56 |
04/10 | 813 | 840 | 777 | 783 | -2.25% | 1,240,122 | 358億1819万 | +11% | 11.47 | 5.58 |
04/09 | 834 | 834 | 800 | 801 | -3.05% | 639,158 | 366億4424万 | +14.21% | 11.73 | 5.71 |
04/08 | 834 | 842 | 799 | 826 | +2.31% | 1,162,044 | 377億9530万 | +18.47% | 12.1 | 5.89 |
04/05 | 784 | 828 | 784 | 807 | +4.56% | 1,135,342 | 369億4216万 | +16.63% | 11.83 | 5.76 |
04/04 | 763 | 780 | 748 | 772 | +0.54% | 1,010,282 | 353億3068万 | +12.52% | 11.31 | 5.51 |
04/03 | 728 | 792 | 714 | 768 | +6.48% | 1,364,168 | 351億4110万 | +12.57% | 11.25 | 5.48 |
04/02 | 653 | 723 | 647 | 721 | +6.51% | 968,708 | 330億148万 | +6.66% | 10.57 | 5.14 |
04/01 | 734 | 739 | 675 | 677 | -8.48% | 994,734 | 309億8375万 | +0.58% | 9.92 | 4.83 |
03/29 | 739 | 753 | 719 | 740 | +1.92% | 1,277,640 | 338億5462万 | +10.56% | 10.84 | 5.28 |
03/28 | 685 | 731 | 685 | 726 | +3.72% | 1,605,838 | 332億1815万 | +9.3% | 10.64 | 5.18 |