株価チャート
2013/06/14～2013/11/07
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 |
| 11/07 | 138 | 141 | 136 | 141 | +2.42% | 309,600 | 232億6116万 | -0.12% | 18.91 | 5.32 |
| 11/06 | 136 | 138 | 135 | 138 | +0.3% | 451,200 | 227億1060万 | -2.48% | 18.47 | 5.19 |
| 11/05 | 140 | 140 | 136 | 137 | -2.08% | 189,600 | 226億4178万 | -2.78% | 18.41 | 5.18 |
| 11/01 | 139 | 141 | 134 | 140 | +0.45% | 362,400 | 231億2352万 | -0.71% | 18.8 | 5.29 |
| 10/31 | 140 | 144 | 139 | 139 | -0.74% | 160,800 | 230億2029万 | -1.15% | 18.72 | 5.27 |
| 10/30 | 143 | 144 | 140 | 140 | -0.88% | 208,800 | 231億9234万 | -0.41% | 18.86 | 5.3 |
| 10/29 | 145 | 145 | 141 | 142 | -0.29% | 199,200 | 233億9880万 | +0.47% | 19.03 | 5.35 |
| 10/28 | 146 | 146 | 141 | 142 | -2.43% | 266,400 | 234億6762万 | +0.77% | 19.08 | 5.37 |
| 10/25 | 147 | 147 | 144 | 146 | -0.99% | 307,200 | 240億5259万 | +3.28% | 19.56 | 5.5 |
| 10/24 | 149 | 149 | 146 | 147 | -1.26% | 532,800 | 242億9346万 | +4.31% | 19.75 | 5.56 |
| 10/23 | 156 | 156 | 148 | 149 | -3.38% | 441,600 | 246億315万 | +5.64% | 20.01 | 5.63 |
| 10/22 | 154 | 155 | 150 | 154 | +3.93% | 480,000 | 254億6340万 | +10.12% | 20.71 | 5.82 |
| 10/21 | 151 | 154 | 148 | 148 | +1.42% | 660,000 | 244億9992万 | +5.95% | 19.92 | 5.6 |
| 10/18 | 144 | 146 | 141 | 146 | +2.93% | 456,000 | 241億5582万 | +4.46% | 19.64 | 5.53 |
| 10/17 | 142 | 142 | 139 | 142 | +2.4% | 333,600 | 234億6762万 | +1.49% | 19.08 | 5.37 |
| 10/16 | 133 | 139 | 133 | 139 | +4.06% | 285,600 | 229億1706万 | -0.89% | 18.63 | 5.24 |
| 10/15 | 136 | 137 | 133 | 133 | -1.84% | 285,600 | 220億2240万 | -4.76% | 17.91 | 5.04 |
| 10/11 | 137 | 139 | 136 | 136 | -0.61% | 177,600 | 224億3532万 | -3.66% | 18.24 | 5.13 |
| 10/10 | 138 | 140 | 136 | 137 | -1.8% | 105,600 | 225億7296万 | -3.07% | 18.35 | 5.16 |
| 10/09 | 138 | 139 | 134 | 139 | +0.6% | 208,800 | 229億8588万 | -1.3% | 18.69 | 5.26 |
| 10/08 | 140 | 140 | 135 | 138 | -2.21% | 204,000 | 228億4824万 | -1.89% | 18.58 | 5.23 |
| 10/07 | 140 | 143 | 139 | 141 | +2.72% | 501,600 | 233億6439万 | -0.38% | 19 | 5.34 |
| 10/04 | 135 | 138 | 135 | 138 | +0.76% | 206,400 | 227億4501万 | -3.02% | 18.49 | 5.2 |
| 10/03 | 134 | 137 | 134 | 137 | +0.77% | 321,600 | 225億7296万 | -3.76% | 18.35 | 5.16 |
| 10/02 | 137 | 137 | 135 | 136 | +0.93% | 302,400 | 224億91万 | -5.16% | 18.22 | 5.12 |
| 10/01 | 138 | 140 | 134 | 134 | -1.68% | 456,000 | 221億9445万 | -6.68% | 18.05 | 5.08 |
| 09/30 | 138 | 139 | 135 | 137 | -1.2% | 564,000 | 225億7296万 | -5.75% | 18.35 | 5.16 |
| 09/27 | 139 | 141 | 138 | 138 | +0.61% | 288,000 | 228億4824万 | -4.6% | 18.58 | 5.23 |
| 09/26 | 138 | 139 | 136 | 138 | -1.79% | 249,600 | 227億1060万 | -5.82% | 18.47 | 5.19 |
| 09/25 | 141 | 141 | 138 | 140 | -0.44% | 556,800 | 231億2352万 | -5.41% | 18.8 | 5.29 |
| 09/24 | 143 | 143 | 140 | 141 | -1.46% | 400,800 | 232億2675万 | -5.62% | 18.89 | 5.31 |
| 09/20 | 144 | 144 | 140 | 143 | -0.72% | 374,400 | 235億7085万 | -4.86% | 19.17 | 5.39 |
| 09/19 | 145 | 148 | 143 | 144 | 0% | 672,000 | 237億4290万 | -4.8% | 19.31 | 5.43 |
| 09/18 | 146 | 149 | 141 | 144 | -3.09% | 554,400 | 237億4290万 | -5.43% | 19.31 | 5.43 |
| 09/17 | 142 | 149 | 142 | 148 | +5.48% | 446,400 | 244億9992万 | -3.05% | 19.92 | 5.6 |
| 09/13 | 141 | 143 | 138 | 141 | -0.15% | 528,000 | 232億2675万 | -8.69% | 18.89 | 5.31 |
| 09/12 | 143 | 143 | 141 | 141 | -1.74% | 225,600 | 232億6116万 | -9.14% | 18.91 | 5.32 |
| 09/11 | 147 | 147 | 140 | 143 | -1.99% | 268,800 | 236億7408万 | -8.12% | 19.25 | 5.42 |
| 09/10 | 148 | 150 | 146 | 146 | -0.28% | 228,000 | 241億5582万 | -7.44% | 19.64 | 5.53 |
| 09/09 | 152 | 153 | 146 | 147 | +1.73% | 160,800 | 242億2464万 | -8.33% | 19.7 | 5.54 |
| 09/06 | 144 | 148 | 140 | 144 | +0.29% | 422,400 | 238億1172万 | -11.01% | 19.36 | 5.45 |
| 09/05 | 151 | 151 | 141 | 144 | -4.56% | 247,200 | 237億4290万 | -12.35% | 19.31 | 5.43 |
| 09/04 | 139 | 151 | 139 | 151 | +6.01% | 252,000 | 248億7843万 | -8.71% | 20.23 | 5.69 |
| 09/03 | 145 | 145 | 141 | 142 | +2.25% | 91,200 | 234億6762万 | -14.92% | 19.08 | 5.37 |
| 09/02 | 141 | 145 | 138 | 139 | -4.71% | 230,400 | 229億5147万 | -17.78% | 18.66 | 5.25 |
| 08/30 | 146 | 146 | 144 | 146 | -0.14% | 64,800 | 240億8700万 | -14.72% | 19.59 | 5.51 |
| 08/29 | 149 | 152 | 146 | 146 | -0.71% | 81,600 | 241億2141万 | -16.07% | 19.61 | 5.52 |
| 08/28 | 152 | 154 | 146 | 147 | -7.95% | 196,800 | 242億9346万 | -16.43% | 19.75 | 5.56 |
| 08/27 | 160 | 161 | 155 | 160 | +0.79% | 81,600 | 263億9247万 | -10.23% | 21.46 | 6.04 |
| 08/26 | 154 | 164 | 152 | 159 | +2.84% | 302,400 | 261億8601万 | -11.43% | 21.29 | 5.99 |
| 08/23 | 160 | 160 | 152 | 154 | +1.93% | 573,600 | 254億6340万 | -14.35% | 20.71 | 5.82 |
| 08/22 | 160 | 161 | 150 | 151 | -6.92% | 686,400 | 249億8166万 | -15.97% | 20.31 | 5.71 |
| 08/21 | 171 | 171 | 163 | 163 | -5.45% | 309,600 | 268億3980万 | -10.22% | 21.82 | 6.14 |
| 08/20 | 173 | 173 | 169 | 172 | +1.35% | 148,800 | 283億8825万 | -5.56% | 23.08 | 6.49 |
| 08/19 | 169 | 172 | 169 | 170 | -1.21% | 134,400 | 280億974万 | -6.31% | 22.78 | 6.41 |
| 08/16 | 169 | 174 | 168 | 172 | -0.24% | 247,200 | 283億5384万 | -5.16% | 23.06 | 6.49 |
| 08/15 | 164 | 173 | 164 | 172 | +1.35% | 88,800 | 284億2266万 | -4.4% | 23.11 | 6.5 |
| 08/14 | 173 | 173 | 163 | 170 | +1.37% | 165,600 | 280億4415万 | -5.67% | 22.8 | 6.41 |
| 08/13 | 151 | 168 | 150 | 168 | +6.77% | 324,000 | 276億6564万 | -6.94% | 22.5 | 6.33 |
| 08/12 | 163 | 163 | 154 | 157 | -7.61% | 405,600 | 259億1073万 | -12.85% | 21.07 | 5.93 |
| 08/09 | 177 | 182 | 169 | 170 | -3.89% | 448,800 | 280億4415万 | -5.67% | 22.8 | 6.41 |
| 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 |
