株価チャート
2013/06/10～2013/10/31
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 | 10/1, 株式分割 1→4 |
| 2017 | 10/1, 株式分割 1→2 |
| 2013 |
| 10/31 | 51 | 57 | 48 | 52 | +0.24% | 242,400 | 21億9282万 | +1.23% | 42.49 | 1.85 |
| 10/30 | 51 | 52 | 50 | 52 | +1.23% | 48,000 | 21億8751万 | +3% | 42.38 | 1.85 |
| 10/29 | 52 | 52 | 50 | 51 | +0.25% | 44,000 | 21億6096万 | +1.75% | 41.87 | 1.83 |
| 10/28 | 51 | 51 | 51 | 51 | 0% | 20,000 | 21億5565万 | +1.5% | 41.77 | 1.82 |
| 10/25 | 52 | 52 | 50 | 51 | +1.5% | 25,600 | 21億5565万 | +3.57% | 41.77 | 1.82 |
| 10/24 | 51 | 51 | 50 | 50 | -1.48% | 63,200 | 21億2380万 | +2.04% | 41.15 | 1.8 |
| 10/23 | 52 | 52 | 51 | 51 | -2.64% | 47,200 | 21億5565万 | +3.57% | 41.77 | 1.82 |
| 10/22 | 50 | 52 | 50 | 52 | +2.96% | 90,400 | 22億1406万 | +8.59% | 42.9 | 1.87 |
| 10/21 | 50 | 51 | 50 | 51 | +2.02% | 51,200 | 21億3840万 | +5.47% | 41.43 | 1.81 |
| 10/18 | 51 | 51 | 49 | 50 | -0.25% | 26,400 | 20億9616万 | +3.39% | 40.61 | 1.77 |
| 10/17 | 50 | 51 | 50 | 50 | -0.5% | 50,400 | 21億144万 | +5.85% | 40.71 | 1.78 |
| 10/16 | 50 | 51 | 48 | 50 | -1.48% | 146,400 | 21億1200万 | +6.38% | 40.92 | 1.79 |
| 10/15 | 52 | 52 | 50 | 51 | +1.25% | 39,200 | 21億4368万 | +7.98% | 41.53 | 1.81 |
| 10/11 | 50 | 51 | 50 | 50 | +0.25% | 46,400 | 21億1728万 | +8.97% | 41.02 | 1.79 |
| 10/10 | 51 | 51 | 49 | 50 | -2.68% | 60,000 | 21億1200万 | +8.7% | 40.92 | 1.79 |
| 10/09 | 49 | 52 | 48 | 51 | +2.75% | 109,600 | 21億7008万 | +11.68% | 42.04 | 1.83 |
| 10/08 | 49 | 54 | 49 | 50 | -0.5% | 134,400 | 21億1200万 | +11.11% | 40.92 | 1.79 |
| 10/07 | 49 | 51 | 48 | 50 | -2.43% | 141,600 | 21億2256万 | +11.67% | 41.12 | 1.79 |
| 10/04 | 50 | 52 | 48 | 52 | -0.48% | 272,800 | 21億7536万 | +14.44% | 42.14 | 1.84 |
| 10/03 | 53 | 53 | 50 | 52 | -1.43% | 264,000 | 21億8592万 | +17.61% | 42.35 | 1.85 |
| 10/02 | 57 | 57 | 51 | 53 | -12.32% | 979,200 | 22億1760万 | +19.32% | 42.96 | 1.87 |
| 10/01 | 64 | 64 | 56 | 60 | +10.88% | 2,185,600 | 25億2912万 | +36.08% | 49 | 2.14 |
| 09/30 | 44 | 54 | 44 | 54 | +22.73% | 887,200 | 22億8420万 | +25.58% | 44.25 | 1.93 |
| 09/27 | 43 | 44 | 43 | 44 | +2.62% | 84,000 | 18億6120万 | +2.33% | 36.06 | 1.57 |
| 09/26 | 42 | 43 | 41 | 43 | +4.26% | 109,600 | 18億1361万 | -0.29% | 35.14 | 1.53 |
| 09/25 | 43 | 45 | 40 | 41 | -3.52% | 375,200 | 17億3958万 | -4.36% | 33.7 | 1.47 |
| 09/24 | 43 | 43 | 43 | 43 | -0.58% | 79,200 | 18億303万 | -0.87% | 34.93 | 1.52 |
| 09/20 | 43 | 43 | 42 | 43 | -0.58% | 64,800 | 18億1361万 | -0.29% | 35.14 | 1.53 |
| 09/19 | 43 | 43 | 42 | 43 | +1.77% | 40,800 | 18億2418万 | +0.29% | 35.34 | 1.54 |
| 09/18 | 42 | 43 | 42 | 42 | +0.3% | 27,200 | 17億9246万 | -1.45% | 34.73 | 1.52 |
| 09/17 | 43 | 43 | 42 | 42 | -0.59% | 82,400 | 17億8717万 | -3.98% | 34.62 | 1.51 |
| 09/13 | 42 | 43 | 42 | 43 | +1.49% | 46,400 | 17億9775万 | -3.41% | 34.83 | 1.52 |
| 09/12 | 42 | 42 | 41 | 42 | -0.59% | 83,200 | 17億7131万 | -4.83% | 34.32 | 1.5 |
| 09/11 | 42 | 42 | 42 | 42 | 0% | 54,400 | 17億8188万 | -6.39% | 34.52 | 1.51 |
| 09/10 | 42 | 43 | 41 | 42 | +1.51% | 83,200 | 17億8188万 | -6.39% | 34.52 | 1.51 |
| 09/09 | 43 | 43 | 41 | 42 | -1.78% | 115,200 | 17億5545万 | -7.78% | 34.01 | 1.48 |
| 09/06 | 44 | 44 | 42 | 42 | -3.15% | 48,800 | 17億8717万 | -8.15% | 34.62 | 1.51 |
| 09/05 | 44 | 44 | 43 | 44 | -0.29% | 22,400 | 18億4533万 | -5.16% | 35.75 | 1.56 |
| 09/04 | 43 | 44 | 43 | 44 | +2.34% | 68,000 | 18億5062万 | -6.91% | 35.85 | 1.56 |
| 09/03 | 42 | 43 | 42 | 43 | +0.59% | 50,400 | 18億832万 | -9.04% | 35.03 | 1.53 |
| 09/02 | 42 | 43 | 42 | 43 | +0.89% | 48,000 | 17億9775万 | -9.57% | 34.83 | 1.52 |
| 08/30 | 43 | 43 | 41 | 42 | -2.03% | 48,000 | 17億8188万 | -12.24% | 34.52 | 1.51 |
| 08/29 | 42 | 43 | 42 | 43 | +1.78% | 20,800 | 18億1890万 | -10.42% | 35.24 | 1.54 |
| 08/28 | 43 | 43 | 42 | 42 | -2.87% | 33,600 | 17億8717万 | -13.78% | 34.62 | 1.51 |
| 08/27 | 43 | 44 | 42 | 44 | +1.75% | 39,200 | 18億4005万 | -11.22% | 35.65 | 1.56 |
| 08/26 | 43 | 45 | 42 | 43 | -0.87% | 70,400 | 18億832万 | -12.76% | 35.03 | 1.53 |
| 08/23 | 44 | 44 | 42 | 43 | -3.09% | 124,800 | 18億2418万 | -13.75% | 35.34 | 1.54 |
| 08/22 | 44 | 46 | 44 | 45 | -0.56% | 88,000 | 18億8235万 | -11% | 36.47 | 1.59 |
| 08/21 | 45 | 46 | 45 | 45 | -1.92% | 38,400 | 18億9292万 | -12.25% | 36.67 | 1.6 |
| 08/20 | 46 | 46 | 45 | 46 | -0.27% | 26,400 | 19億2993万 | -10.54% | 37.39 | 1.63 |
| 08/19 | 46 | 46 | 43 | 46 | -1.08% | 178,400 | 19億3522万 | -12.02% | 37.49 | 1.64 |
| 08/16 | 45 | 47 | 45 | 46 | +0.27% | 41,600 | 19億5637万 | -11.06% | 37.9 | 1.65 |
| 08/15 | 46 | 46 | 45 | 46 | -0.54% | 37,600 | 19億5108万 | -12.97% | 37.8 | 1.65 |
| 08/14 | 46 | 47 | 46 | 46 | -1.59% | 66,400 | 19億6166万 | -12.5% | 38.01 | 1.66 |
| 08/13 | 46 | 48 | 46 | 47 | +4.43% | 104,000 | 19億9338万 | -11.08% | 38.62 | 1.69 |
| 08/12 | 47 | 47 | 43 | 45 | -14.66% | 416,800 | 19億878万 | -16.44% | 36.98 | 1.61 |
| 08/09 | 52 | 54 | 52 | 53 | +4.19% | 34,400 | 22億3661万 | -2.08% | 43.33 | 1.89 |
| 08/08 | 51 | 54 | 50 | 51 | -1.46% | 39,200 | 21億4672万 | -6.02% | 41.59 | 1.81 |
| 08/07 | 52 | 52 | 51 | 52 | -1.67% | 12,800 | 21億7845万 | -6.36% | 42.21 | 1.84 |
| 08/06 | 51 | 54 | 51 | 52 | 0% | 20,000 | 22億1546万 | -4.77% | 42.92 | 1.87 |
| 08/05 | 51 | 52 | 51 | 52 | -1.87% | 89,600 | 22億1546万 | -4.77% | 42.92 | 1.87 |
| 08/02 | 53 | 53 | 52 | 53 | +2.15% | 17,600 | 22億5776万 | -2.95% | 43.74 | 1.91 |
| 08/01 | 51 | 52 | 50 | 52 | +2.7% | 27,200 | 22億1017万 | -5% | 42.82 | 1.87 |
| 07/31 | 53 | 53 | 51 | 51 | -3.78% | 6,400 | 21億5201万 | -7.5% | 41.69 | 1.82 |
| 07/30 | 52 | 54 | 52 | 53 | +0.24% | 14,400 | 22億3661万 | -3.86% | 43.33 | 1.89 |
| 07/29 | 55 | 55 | 50 | 53 | -3.21% | 59,200 | 22億3132万 | -4.09% | 43.23 | 1.89 |
| 07/26 | 54 | 55 | 54 | 55 | -0.91% | 16,800 | 23億535万 | -0.91% | 44.66 | 1.95 |
| 07/25 | 54 | 56 | 54 | 55 | +1.85% | 25,600 | 23億2650万 | 0% | 45.07 | 1.97 |
| 07/24 | 53 | 56 | 53 | 54 | +1.65% | 46,400 | 22億8420万 | -1.82% | 44.25 | 1.93 |
| 07/23 | 53 | 53 | 52 | 53 | -1.62% | 72,000 | 22億4718万 | -3.41% | 43.54 | 1.9 |
| 07/22 | 56 | 56 | 53 | 54 | -4.21% | 64,000 | 22億8420万 | -1.82% | 44.25 | 1.93 |
| 07/19 | 57 | 57 | 55 | 56 | +0.67% | 64,000 | 23億8466万 | +0.67% | 46.2 | 2.02 |
| 07/18 | 57 | 57 | 55 | 56 | -1.32% | 52,800 | 23億6880万 | 0% | 45.89 | 2 |
| 07/17 | 57 | 57 | 55 | 57 | -0.44% | 16,000 | 24億52万 | +1.34% | 46.51 | 2.03 |
| 07/16 | 55 | 57 | 55 | 57 | +4.59% | 25,600 | 24億1110万 | +1.79% | 46.71 | 2.04 |
| 07/12 | 54 | 57 | 54 | 55 | -0.68% | 25,600 | 23億535万 | -2.68% | 44.66 | 1.95 |
| 07/11 | 56 | 56 | 53 | 55 | -3.3% | 93,600 | 23億2121万 | -2.01% | 44.97 | 1.96 |
| 07/10 | 59 | 59 | 54 | 57 | -3.4% | 62,400 | 24億52万 | +3.18% | 46.51 | 2.03 |
| 07/09 | 56 | 59 | 56 | 59 | +4.44% | 130,400 | 24億8512万 | +4.91% | 48.15 | 2.1 |
| 07/08 | 58 | 58 | 56 | 56 | -1.1% | 14,400 | 23億7937万 | +0.45% | 46.1 | 2.01 |
| 07/05 | 56 | 57 | 55 | 57 | +3.41% | 28,800 | 24億581万 | +1.56% | 46.61 | 2.03 |
| 07/04 | 55 | 56 | 55 | 55 | 0% | 16,000 | 23億2650万 | -1.79% | 45.07 | 1.97 |
| 07/03 | 55 | 56 | 55 | 55 | -1.57% | 43,200 | 23億2650万 | -3.51% | 45.07 | 1.97 |
| 07/02 | 56 | 56 | 54 | 56 | +3.47% | 12,000 | 23億6351万 | -1.97% | 45.79 | 2 |
| 07/01 | 56 | 56 | 52 | 54 | +1.65% | 28,800 | 22億8420万 | -5.26% | 44.25 | 1.93 |
| 06/28 | 50 | 53 | 49 | 53 | +6.25% | 63,200 | 22億4400万 | -8.41% | 44.29 | 1.93 |
| 06/27 | 52 | 52 | 48 | 50 | -4.31% | 28,000 | 21億1200万 | -13.79% | 41.69 | 1.82 |
| 06/26 | 54 | 54 | 50 | 52 | -2.79% | 73,600 | 22億704万 | -11.44% | 43.56 | 1.9 |
| 06/25 | 55 | 55 | 50 | 54 | -0.92% | 56,800 | 22億7040万 | -8.9% | 44.81 | 1.96 |
| 06/24 | 54 | 55 | 54 | 54 | -0.46% | 12,000 | 22億9152万 | -9.58% | 45.23 | 1.97 |
| 06/21 | 54 | 57 | 50 | 55 | -3.11% | 66,400 | 22億8900万 | -10.66% | 45.18 | 1.97 |
| 06/20 | 58 | 58 | 56 | 56 | -1.96% | 4,800 | 23億6250万 | -7.79% | 46.63 | 2.03 |
| 06/19 | 59 | 59 | 56 | 57 | -2.34% | 34,400 | 24億975万 | -7.46% | 47.57 | 2.08 |
| 06/18 | 56 | 59 | 56 | 59 | +4.21% | 16,800 | 24億6750万 | -5.24% | 48.71 | 2.13 |
| 06/17 | 58 | 58 | 56 | 56 | -2.38% | 11,200 | 23億6775万 | -10.52% | 46.74 | 2.04 |
| 06/14 | 57 | 58 | 56 | 58 | +2.67% | 20,000 | 24億2550万 | -9.77% | 47.88 | 2.09 |
| 06/13 | 55 | 56 | 55 | 56 | -2.6% | 67,200 | 23億6250万 | -13.46% | 46.63 | 2.03 |
| 06/12 | 55 | 58 | 55 | 58 | +2.9% | 40,800 | 24億2550万 | -12.5% | 47.88 | 2.09 |
| 06/11 | 58 | 58 | 56 | 56 | -0.22% | 37,600 | 23億5725万 | -16.23% | 46.53 | 2.03 |
| 06/10 | 54 | 56 | 54 | 56 | +4.9% | 46,400 | 23億6250万 | -16.04% | 46.63 | 2.03 |
