株価チャート
2013/03/15～2013/08/08
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 |
|---|
| 2024 | 1/1, 株式分割 1→4 |
| 2015 | 1/1, 株式分割 1→2 |
| 2014 | 1/1, 株式分割 1→3 |
| 2013 |
| 08/08 | 192 | 195 | 175 | 177 | -6.81% | 434,400 | 291億7968万 | -1.85% | 23.73 | 6.67 |
| 08/07 | 196 | 196 | 181 | 190 | -2.47% | 388,800 | 313億1310万 | +5.32% | 25.46 | 7.16 |
| 08/06 | 202 | 202 | 190 | 194 | -0.96% | 280,800 | 321億453万 | +8.59% | 26.11 | 7.34 |
| 08/05 | 188 | 203 | 188 | 196 | +5.37% | 340,800 | 324億1422万 | +10.25% | 26.36 | 7.41 |
| 08/02 | 187 | 189 | 183 | 186 | +2.05% | 156,000 | 307億6254万 | +5.82% | 25.01 | 7.04 |
| 08/01 | 191 | 192 | 175 | 183 | -6.01% | 487,200 | 301億4316万 | +4.29% | 24.51 | 6.89 |
| 07/31 | 189 | 201 | 189 | 194 | +3.56% | 237,600 | 320億7012万 | +12.24% | 26.08 | 7.34 |
| 07/30 | 184 | 199 | 184 | 188 | -2.81% | 480,000 | 309億6900万 | +9.65% | 25.18 | 7.08 |
| 07/29 | 217 | 217 | 192 | 193 | -11.81% | 756,000 | 318億6366万 | +13.48% | 25.91 | 7.29 |
| 07/26 | 198 | 224 | 196 | 219 | +9.6% | 854,400 | 361億3050万 | +29.44% | 29.38 | 8.26 |
| 07/25 | 200 | 200 | 194 | 200 | -0.21% | 420,000 | 329億6478万 | +20.23% | 26.81 | 7.54 |
| 07/24 | 183 | 203 | 182 | 200 | +10.09% | 1,315,200 | 330億3360万 | +21.95% | 26.86 | 7.56 |
| 07/23 | 182 | 183 | 165 | 182 | +2.47% | 1,159,200 | 300億552万 | +12.14% | 24.4 | 6.86 |
| 07/22 | 167 | 178 | 165 | 177 | +7.45% | 650,400 | 292億8291万 | +10.81% | 23.81 | 6.7 |
| 07/19 | 175 | 175 | 163 | 165 | -5.71% | 532,800 | 272億5272万 | +4.43% | 22.16 | 6.23 |
| 07/18 | 175 | 178 | 165 | 175 | +1.94% | 964,800 | 289億440万 | +11.46% | 23.5 | 6.61 |
| 07/17 | 168 | 173 | 166 | 172 | +1.23% | 276,000 | 283億5384万 | +10.75% | 23.06 | 6.49 |
| 07/16 | 159 | 170 | 158 | 170 | +6.96% | 480,000 | 280億974万 | +10.12% | 22.78 | 6.41 |
| 07/12 | 151 | 162 | 148 | 159 | +0.93% | 705,600 | 261億8601万 | +4.3% | 21.29 | 5.99 |
| 07/11 | 166 | 166 | 148 | 157 | -5.75% | 1,216,800 | 259億4514万 | +4.03% | 21.1 | 5.93 |
| 07/10 | 165 | 170 | 163 | 167 | -0.62% | 124,800 | 275億2800万 | +11.11% | 22.38 | 6.3 |
| 07/09 | 171 | 171 | 164 | 168 | +2.03% | 180,000 | 277億5万 | +12.56% | 22.52 | 6.34 |
| 07/08 | 171 | 174 | 161 | 164 | -1.25% | 302,400 | 271億4949万 | +11.06% | 22.08 | 6.21 |
| 07/05 | 168 | 171 | 164 | 166 | -3.27% | 252,000 | 274億9359万 | +13.24% | 22.36 | 6.29 |
| 07/04 | 177 | 177 | 169 | 172 | -1.08% | 405,600 | 284億2266万 | +18.68% | 23.11 | 6.5 |
| 07/03 | 164 | 174 | 164 | 174 | +7.74% | 626,400 | 287億3235万 | +21.65% | 23.36 | 6.57 |
| 07/02 | 160 | 166 | 160 | 161 | -1.4% | 388,800 | 266億6775万 | +13.7% | 21.68 | 6.1 |
| 07/01 | 157 | 164 | 152 | 164 | +7.52% | 280,800 | 270億4626万 | +16.96% | 21.99 | 6.19 |
| 06/28 | 154 | 154 | 150 | 152 | +1.95% | 393,600 | 251億5371万 | +10.36% | 21.08 | 5.93 |
| 06/27 | 141 | 154 | 129 | 149 | +11.86% | 477,600 | 246億7197万 | +9.03% | 20.68 | 5.82 |
| 06/26 | 153 | 154 | 133 | 134 | -10.47% | 518,400 | 220億5681万 | -1.08% | 18.49 | 5.2 |
| 06/25 | 154 | 156 | 148 | 149 | -6.41% | 475,200 | 246億3756万 | +10.49% | 20.65 | 5.81 |
| 06/24 | 171 | 171 | 157 | 159 | -5.2% | 842,400 | 263億2365万 | +18.06% | 22.07 | 6.21 |
| 06/21 | 152 | 181 | 146 | 168 | +10.7% | 2,191,200 | 277億6887万 | +25.47% | 23.28 | 6.55 |
| 06/20 | 142 | 153 | 141 | 152 | +5.96% | 487,200 | 250億8489万 | +14.19% | 21.03 | 5.91 |
| 06/19 | 152 | 152 | 140 | 143 | -4.44% | 441,600 | 236億7408万 | +7.77% | 19.84 | 5.58 |
| 06/18 | 140 | 153 | 138 | 150 | +10.43% | 1,308,000 | 247億7520万 | +12.78% | 20.77 | 5.84 |
| 06/17 | 133 | 136 | 129 | 136 | +2.35% | 108,000 | 224億3532万 | +2.13% | 18.81 | 5.29 |
| 06/14 | 137 | 137 | 130 | 133 | +3.58% | 144,000 | 219億1917万 | -0.96% | 18.37 | 5.17 |
| 06/13 | 132 | 132 | 128 | 128 | -2.69% | 38,400 | 211億6215万 | -4.38% | 17.74 | 4.99 |
| 06/12 | 129 | 137 | 126 | 132 | -4.1% | 129,600 | 217億4712万 | -2.47% | 18.23 | 5.13 |
| 06/11 | 137 | 138 | 135 | 137 | +2.65% | 307,200 | 226億7619万 | +1.7% | 19.01 | 5.35 |
| 06/10 | 129 | 135 | 129 | 134 | +12.55% | 482,400 | 220億9122万 | -1.65% | 18.52 | 5.21 |
| 06/07 | 117 | 122 | 111 | 119 | -8% | 624,000 | 196億2746万 | -12.62% | 16.45 | 4.63 |
| 06/06 | 135 | 137 | 117 | 129 | -10.01% | 964,800 | 213億3420万 | -5.02% | 17.88 | 5.03 |
| 06/05 | 138 | 152 | 137 | 144 | +4.39% | 1,365,600 | 237億849万 | +5.55% | 19.87 | 5.59 |
| 06/04 | 139 | 139 | 133 | 138 | -1.49% | 436,800 | 227億1060万 | +1.85% | 19.04 | 5.36 |
| 06/03 | 136 | 142 | 129 | 140 | +5.18% | 964,800 | 230億5470万 | +3.4% | 19.32 | 5.44 |
| 05/31 | 129 | 133 | 129 | 133 | +2.91% | 396,000 | 219億1917万 | -1.7% | 18.37 | 5.17 |
| 05/30 | 125 | 131 | 120 | 129 | -0.16% | 849,600 | 212億9979万 | -5.18% | 17.85 | 5.02 |
| 05/29 | 124 | 131 | 122 | 129 | +8.96% | 912,000 | 213億3420万 | -5.02% | 17.88 | 5.03 |
| 05/28 | 110 | 120 | 110 | 119 | +1.97% | 674,400 | 195億7929万 | -12.19% | 16.41 | 4.62 |
| 05/27 | 113 | 116 | 110 | 116 | -1.06% | 256,800 | 192億78万 | -13.89% | 16.09 | 4.53 |
| 05/24 | 118 | 120 | 103 | 118 | +5.62% | 1,226,400 | 194億724万 | -12.96% | 16.27 | 4.58 |
| 05/23 | 127 | 135 | 111 | 111 | -13.45% | 1,720,800 | 183億7494万 | -16.98% | 15.4 | 4.33 |
| 05/22 | 132 | 140 | 124 | 129 | -11.22% | 2,061,600 | 212億3097万 | -3.35% | 17.8 | 5.01 |
| 05/21 | 147 | 147 | 138 | 145 | -1.97% | 763,200 | 239億1495万 | +9.69% | 20.05 | 5.64 |
| 05/20 | 144 | 149 | 142 | 148 | +2.9% | 482,400 | 243億9669万 | +14.5% | 20.45 | 5.75 |
| 05/17 | 138 | 146 | 131 | 144 | +4.08% | 724,800 | 237億849万 | +13.02% | 19.87 | 5.59 |
| 05/16 | 136 | 141 | 117 | 138 | -2.65% | 2,500,800 | 227億7942万 | +10.33% | 19.09 | 5.37 |
| 05/15 | 156 | 156 | 138 | 142 | -8.72% | 1,140,000 | 233億9880万 | +15.18% | 19.61 | 5.52 |
| 05/14 | 155 | 159 | 150 | 155 | -2.49% | 1,706,400 | 256億3545万 | +28.27% | 21.49 | 6.04 |
| 05/13 | 148 | 160 | 148 | 159 | +10.72% | 2,008,800 | 262億8924万 | +33.75% | 22.04 | 6.2 |
| 05/10 | 148 | 148 | 138 | 144 | +6.48% | 746,400 | 237億4290万 | +23.92% | 19.9 | 5.6 |
| 05/09 | 152 | 152 | 135 | 135 | -8.22% | 1,094,400 | 222億9768万 | +18.42% | 18.69 | 5.26 |
| 05/08 | 154 | 158 | 146 | 147 | -2.49% | 1,344,000 | 242億9346万 | +31.32% | 20.36 | 5.73 |
| 05/07 | 146 | 152 | 141 | 151 | +9.7% | 1,149,600 | 249億1284万 | +37.12% | 20.88 | 5.87 |
| 05/02 | 128 | 138 | 127 | 138 | +7.84% | 667,200 | 227億1060万 | +27.31% | 19.04 | 5.36 |
| 05/01 | 132 | 136 | 127 | 128 | +0.66% | 816,000 | 210億5892万 | +19.16% | 17.65 | 4.97 |
| 04/30 | 123 | 131 | 122 | 127 | +6% | 775,200 | 209億2128万 | +20.63% | 17.54 | 4.93 |
| 04/26 | 132 | 133 | 117 | 120 | -12.02% | 2,340,000 | 197億3757万 | +14.9% | 16.54 | 4.65 |
| 04/25 | 148 | 148 | 134 | 136 | -8.43% | 1,401,600 | 224億3532万 | +33.17% | 18.81 | 5.29 |
| 04/24 | 138 | 152 | 134 | 148 | +7.07% | 1,296,000 | 244億9992万 | +46.86% | 20.54 | 5.78 |
| 04/23 | 129 | 153 | 129 | 139 | +1.22% | 2,044,800 | 228億8265万 | +41.37% | 19.18 | 5.4 |
| 04/22 | 114 | 137 | 114 | 137 | +17.95% | 3,033,600 | 226億737万 | +41.11% | 18.95 | 5.33 |
| 04/19 | 108 | 117 | 107 | 116 | +10.43% | 1,869,600 | 191億6637万 | +23.45% | 16.07 | 4.52 |
| 04/18 | 108 | 110 | 105 | 105 | -2.13% | 1,130,400 | 173億5640万 | +12.99% | 14.55 | 4.09 |
| 04/17 | 100 | 107 | 100 | 107 | +9.66% | 2,784,000 | 177億3491万 | +16.71% | 14.87 | 4.18 |
| 04/16 | 94 | 98 | 92 | 98 | +3.3% | 564,000 | 161億7270万 | +7.6% | 13.56 | 3.81 |
| 04/15 | 93 | 97 | 93 | 95 | +1.56% | 868,800 | 156億5655万 | +5.32% | 13.12 | 3.69 |
| 04/12 | 89 | 96 | 89 | 93 | +5.16% | 398,400 | 154億1568万 | +4.87% | 12.92 | 3.63 |
| 04/11 | 93 | 93 | 88 | 89 | -2.52% | 492,000 | 146億5866万 | -0.28% | 12.29 | 3.46 |
| 04/10 | 92 | 92 | 91 | 91 | -1.35% | 285,600 | 150億3717万 | +3.46% | 12.6 | 3.55 |
| 04/09 | 91 | 93 | 91 | 92 | +1% | 482,400 | 152億4363万 | +6.08% | 12.78 | 3.59 |
| 04/08 | 90 | 94 | 90 | 91 | -2.53% | 508,800 | 150億9222万 | +6.25% | 12.65 | 3.56 |
| 04/05 | 96 | 97 | 91 | 94 | -0.44% | 537,600 | 154億8450万 | +10.29% | 12.98 | 3.65 |
| 04/04 | 93 | 96 | 92 | 94 | +1.8% | 494,400 | 155億5332万 | +12.1% | 13.04 | 3.67 |
| 04/03 | 93 | 94 | 91 | 93 | +3.74% | 396,000 | 152億7804万 | +12.8% | 12.81 | 3.6 |
| 04/02 | 84 | 90 | 82 | 89 | -0.23% | 768,000 | 147億2748万 | +10.08% | 12.34 | 3.47 |
| 04/01 | 98 | 99 | 84 | 89 | -10.63% | 1,281,600 | 147億6189万 | +11.72% | 12.37 | 3.48 |
| 03/29 | 98 | 103 | 97 | 100 | +0.13% | 916,800 | 165億1680万 | +26.58% | 13.84 | 3.89 |
| 03/28 | 100 | 101 | 95 | 100 | +0.33% | 583,200 | 164億9615万 | +28.04% | 13.83 | 3.89 |
| 03/27 | 93 | 100 | 92 | 100 | +8.59% | 1,320,000 | 164億4109万 | +30.98% | 13.78 | 3.88 |
| 03/26 | 85 | 92 | 85 | 92 | +9.29% | 1,262,400 | 151億4040万 | +22.22% | 12.69 | 3.57 |
| 03/25 | 87 | 89 | 83 | 84 | -2.99% | 734,400 | 138億5346万 | +13.34% | 11.61 | 3.27 |
| 03/22 | 92 | 92 | 86 | 86 | -5.81% | 919,200 | 142億8015万 | +18.44% | 11.97 | 3.37 |
| 03/21 | 96 | 96 | 91 | 92 | -2.82% | 1,152,000 | 151億6104万 | +27.49% | 12.71 | 3.57 |
| 03/19 | 95 | 98 | 90 | 94 | +2.58% | 1,209,600 | 156億149万 | +33.04% | 13.08 | 3.68 |
| 03/18 | 88 | 93 | 86 | 92 | +9.24% | 1,137,600 | 152億922万 | +31.55% | 12.75 | 3.59 |
| 03/15 | 83 | 90 | 83 | 84 | +4.28% | 1,039,200 | 139億2228万 | +22.16% | 11.67 | 3.28 |
