株価チャート
2013/04/22～2013/09/12
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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2013 | 12/1, 株式分割 1→2 |
| 2013 |
| 09/12 | 157 | 159 | 157 | 159 | 0% | 6,200 | 171億3992万 | +0.47% | 19.39 | 4.1 |
| 09/11 | 156 | 159 | 156 | 159 | +0.32% | 17,600 | 171億3992万 | +0.47% | 19.39 | 4.1 |
| 09/10 | 157 | 160 | 157 | 158 | -1.25% | 17,200 | 170億8593万 | +0.16% | 19.33 | 4.09 |
| 09/09 | 159 | 160 | 158 | 160 | +2.4% | 19,600 | 173億187万 | +1.42% | 19.58 | 4.14 |
| 09/06 | 159 | 159 | 156 | 157 | -0.48% | 9,200 | 168億9699万 | -0.95% | 19.12 | 4.04 |
| 09/05 | 160 | 160 | 156 | 157 | -0.63% | 9,800 | 169億7796万 | -0.47% | 19.21 | 4.06 |
| 09/04 | 158 | 160 | 156 | 158 | -0.94% | 17,600 | 170億8593万 | +0.16% | 19.33 | 4.09 |
| 09/03 | 159 | 160 | 155 | 160 | +3.06% | 18,600 | 172億4788万 | +1.11% | 19.52 | 4.13 |
| 09/02 | 156 | 157 | 153 | 155 | -0.48% | 17,200 | 167億3504万 | -1.9% | 18.94 | 4 |
| 08/30 | 162 | 162 | 155 | 156 | -1.89% | 38,000 | 168億1601万 | -1.42% | 19.03 | 4.02 |
| 08/29 | 155 | 159 | 155 | 159 | +2.42% | 12,600 | 171億3992万 | -0.16% | 19.39 | 4.1 |
| 08/28 | 158 | 158 | 155 | 155 | -2.05% | 17,400 | 167億3504万 | -2.52% | 18.94 | 4 |
| 08/27 | 160 | 160 | 152 | 158 | -0.78% | 40,800 | 170億8593万 | -1.09% | 19.33 | 4.09 |
| 08/26 | 162 | 162 | 158 | 160 | -2% | 22,200 | 172億2089万 | -0.93% | 19.49 | 4.12 |
| 08/23 | 166 | 166 | 157 | 163 | +2.2% | 94,600 | 175億7179万 | +1.09% | 19.88 | 4.2 |
| 08/22 | 157 | 159 | 157 | 159 | +2.08% | 51,000 | 171億9390万 | -1.7% | 19.46 | 4.11 |
| 08/21 | 155 | 157 | 154 | 156 | +0.97% | 30,600 | 168億4300万 | -3.7% | 19.06 | 4.03 |
| 08/20 | 154 | 156 | 154 | 155 | -1.59% | 21,600 | 166億8105万 | -5.21% | 18.88 | 3.99 |
| 08/19 | 158 | 159 | 156 | 157 | +0.64% | 13,200 | 169億5097万 | -4.27% | 19.18 | 4.05 |
| 08/16 | 155 | 158 | 155 | 156 | -2.04% | 32,000 | 168億4300万 | -4.88% | 19.06 | 4.03 |
| 08/15 | 155 | 161 | 155 | 159 | -1.85% | 70,800 | 171億9390万 | -3.48% | 19.46 | 4.11 |
| 08/14 | 160 | 162 | 160 | 162 | +1.25% | 41,200 | 175億1780万 | -1.67% | 19.82 | 4.19 |
| 08/13 | 156 | 162 | 156 | 160 | +2.07% | 36,200 | 173億187万 | -3.46% | 19.58 | 4.14 |
| 08/12 | 171 | 173 | 155 | 157 | 0% | 110,200 | 169億5097万 | -5.42% | 19.18 | 4.05 |
| 08/09 | 155 | 170 | 153 | 157 | +2.11% | 80,800 | 169億5097万 | -5.42% | 19.18 | 4.05 |
| 08/08 | 156 | 159 | 151 | 154 | -3.61% | 75,800 | 166億8万 | -7.38% | 18.78 | 3.97 |
| 08/07 | 162 | 165 | 160 | 160 | -1.24% | 17,800 | 172億2089万 | -3.92% | 19.49 | 4.12 |
| 08/06 | 166 | 166 | 160 | 162 | -0.46% | 23,200 | 174億3683万 | -2.71% | 19.73 | 4.17 |
| 08/05 | 168 | 168 | 162 | 162 | +0.31% | 25,400 | 175億1780万 | -2.26% | 19.82 | 4.19 |
| 08/02 | 156 | 166 | 156 | 162 | +4.02% | 88,200 | 174億6382万 | -2.56% | 19.76 | 4.18 |
| 08/01 | 157 | 157 | 153 | 156 | +1.14% | 45,400 | 167億8902万 | -5.76% | 19 | 4.02 |
| 07/31 | 159 | 159 | 154 | 154 | -5.96% | 99,800 | 166億8万 | -6.82% | 18.78 | 3.97 |
| 07/30 | 154 | 165 | 152 | 164 | +1.87% | 94,800 | 176億5276万 | -0.91% | 19.97 | 4.22 |
| 07/29 | 161 | 164 | 160 | 161 | -2.73% | 70,600 | 173億2886万 | -2.73% | 19.61 | 4.15 |
| 07/26 | 166 | 167 | 164 | 165 | -2.94% | 58,000 | 178億1472万 | 0% | 20.16 | 4.26 |
| 07/25 | 175 | 175 | 170 | 170 | -2.16% | 126,600 | 183億5456万 | +3.03% | 20.77 | 4.39 |
| 07/24 | 173 | 174 | 173 | 174 | 0% | 135,800 | 187億5944万 | +5.3% | 21.23 | 4.49 |
| 07/23 | 173 | 175 | 173 | 174 | +0.58% | 115,000 | 187億5944万 | +5.3% | 21.23 | 4.49 |
| 07/22 | 173 | 173 | 172 | 173 | -0.14% | 86,200 | 186億5147万 | +5.34% | 21.1 | 4.46 |
| 07/19 | 173 | 174 | 172 | 173 | +0.29% | 167,600 | 186億7846万 | +6.13% | 21.14 | 4.47 |
| 07/18 | 175 | 175 | 173 | 173 | -0.72% | 55,400 | 186億2448万 | +6.48% | 21.07 | 4.45 |
| 07/17 | 173 | 175 | 173 | 174 | +0.29% | 76,600 | 187億5944万 | +7.92% | 21.23 | 4.49 |
| 07/16 | 173 | 175 | 173 | 173 | +0.43% | 37,800 | 187億545万 | +8.28% | 21.17 | 4.47 |
| 07/12 | 176 | 176 | 172 | 173 | -0.58% | 61,800 | 186億2448万 | +8.49% | 21.07 | 4.45 |
| 07/11 | 173 | 175 | 171 | 174 | +0.43% | 93,400 | 187億3244万 | +9.81% | 21.2 | 4.48 |
| 07/10 | 173 | 176 | 172 | 173 | +0.58% | 257,200 | 186億5147万 | +10.03% | 21.1 | 4.46 |
| 07/09 | 162 | 180 | 162 | 172 | +8.87% | 393,600 | 185億4350万 | +10.1% | 20.98 | 4.44 |
| 07/08 | 159 | 162 | 158 | 158 | -1.1% | 64,000 | 170億3195万 | +1.77% | 19.27 | 4.07 |
| 07/05 | 160 | 160 | 155 | 160 | +1.75% | 83,000 | 172億2089万 | +2.9% | 19.49 | 4.12 |
| 07/04 | 159 | 159 | 153 | 157 | +1.79% | 73,600 | 169億2398万 | +1.13% | 19.15 | 4.05 |
| 07/03 | 159 | 159 | 153 | 154 | -4.05% | 102,200 | 166億2707万 | -0.65% | 18.81 | 3.98 |
| 07/02 | 160 | 161 | 157 | 161 | +0.78% | 67,000 | 173億2886万 | +3.55% | 19.61 | 4.15 |
| 07/01 | 160 | 160 | 155 | 159 | +1.11% | 48,200 | 171億9390万 | +2.74% | 19.46 | 4.11 |
| 06/28 | 155 | 159 | 152 | 158 | +3.62% | 88,200 | 170億496万 | +1.61% | 21.44 | 4.53 |
| 06/27 | 151 | 154 | 139 | 152 | +0.33% | 70,200 | 164億1113万 | -1.94% | 20.7 | 4.37 |
| 06/26 | 154 | 156 | 151 | 152 | -5.02% | 51,600 | 163億5715万 | -2.26% | 20.63 | 4.36 |
| 06/25 | 169 | 169 | 157 | 160 | -1.54% | 112,800 | 172億2089万 | +1.59% | 21.72 | 4.59 |
| 06/24 | 165 | 167 | 159 | 162 | -0.61% | 35,600 | 174億9081万 | +3.18% | 22.06 | 4.66 |
| 06/21 | 149 | 163 | 148 | 163 | +1.24% | 62,400 | 175億9878万 | +3.16% | 22.19 | 4.69 |
| 06/20 | 168 | 168 | 161 | 161 | -3.45% | 36,000 | 173億8284万 | +1.9% | 21.92 | 4.63 |
| 06/19 | 168 | 168 | 160 | 167 | +2.14% | 57,600 | 180億366万 | +4.87% | 22.7 | 4.8 |
| 06/18 | 162 | 165 | 157 | 163 | +2.83% | 75,000 | 176億2577万 | +2.67% | 22.23 | 4.7 |
| 06/17 | 152 | 160 | 152 | 159 | +4.79% | 51,200 | 171億3992万 | -0.78% | 21.61 | 4.57 |
| 06/14 | 156 | 157 | 151 | 152 | +1.64% | 124,000 | 163億5715万 | -5.31% | 20.63 | 4.36 |
| 06/13 | 152 | 154 | 149 | 149 | -2.1% | 59,400 | 160億9263万 | -7.42% | 20.29 | 4.29 |
| 06/12 | 150 | 155 | 148 | 152 | +2.18% | 52,600 | 164億3812万 | -6.02% | 20.73 | 4.38 |
| 06/11 | 145 | 155 | 144 | 149 | +3.29% | 88,800 | 160億8723万 | -8.59% | 20.29 | 4.29 |
| 06/10 | 132 | 144 | 132 | 144 | +9.16% | 112,600 | 155億7438万 | -12.04% | 19.64 | 4.15 |
| 06/07 | 145 | 145 | 128 | 132 | -11.81% | 147,000 | 142億6797万 | -19.91% | 17.99 | 3.8 |
| 06/06 | 153 | 155 | 150 | 150 | -2.22% | 113,800 | 161億7900万 | -10.27% | 20.4 | 4.31 |
| 06/05 | 153 | 158 | 150 | 153 | +0.33% | 125,400 | 165億4609万 | -8.78% | 20.87 | 4.41 |
| 06/04 | 150 | 155 | 148 | 153 | +2.04% | 102,600 | 164億9211万 | -9.62% | 20.8 | 4.4 |
| 06/03 | 155 | 159 | 149 | 150 | -4.8% | 118,600 | 161億6280万 | -11.94% | 20.38 | 4.31 |
| 05/31 | 160 | 160 | 154 | 157 | +1.62% | 62,800 | 169億7796万 | -8.04% | 21.41 | 4.53 |
| 05/30 | 162 | 162 | 154 | 155 | -3.13% | 94,400 | 167億804万 | -9.5% | 21.07 | 4.45 |
| 05/29 | 162 | 162 | 159 | 160 | +3.4% | 121,000 | 172億4788万 | -7.12% | 21.75 | 4.6 |
| 05/28 | 153 | 157 | 153 | 155 | -2.68% | 119,600 | 166億8105万 | -10.17% | 21.04 | 4.45 |
| 05/27 | 163 | 165 | 156 | 159 | -2.31% | 161,600 | 171億3992万 | -7.7% | 21.61 | 4.57 |
| 05/24 | 169 | 169 | 161 | 163 | -3.56% | 203,800 | 175億4480万 | -6.07% | 22.12 | 4.68 |
| 05/23 | 178 | 179 | 156 | 169 | -5.73% | 206,400 | 181億9260万 | -2.6% | 22.94 | 4.85 |
| 05/22 | 179 | 181 | 178 | 179 | +0.42% | 87,600 | 192億9928万 | +3.92% | 24.34 | 5.14 |
| 05/21 | 182 | 185 | 178 | 178 | -0.97% | 149,200 | 192億1830万 | +2.89% | 24.23 | 5.12 |
| 05/20 | 176 | 183 | 176 | 180 | +2.57% | 182,400 | 194億724万 | +4.51% | 24.47 | 5.17 |
| 05/17 | 177 | 180 | 175 | 175 | +0.14% | 154,400 | 189億2139万 | +2.49% | 23.86 | 5.04 |
| 05/16 | 179 | 180 | 173 | 175 | -1.82% | 379,000 | 188億9440万 | +3.55% | 23.83 | 5.04 |
| 05/15 | 175 | 180 | 174 | 178 | +2.89% | 566,800 | 192億4529万 | +6.74% | 24.27 | 5.13 |
| 05/14 | 174 | 175 | 170 | 173 | +0.14% | 106,200 | 187億545万 | +5.64% | 23.59 | 4.99 |
| 05/13 | 175 | 177 | 170 | 173 | -1.14% | 673,400 | 186億7846万 | +6.79% | 23.55 | 4.98 |
| 05/10 | 177 | 177 | 170 | 175 | +1.01% | 273,600 | 188億9440万 | +9.38% | 23.83 | 5.04 |
| 05/09 | 175 | 177 | 167 | 173 | -1% | 152,200 | 187億545万 | +10.35% | 23.59 | 4.99 |
| 05/08 | 175 | 177 | 175 | 175 | +0.72% | 289,600 | 188億9440万 | +13.64% | 23.83 | 5.04 |
| 05/07 | 175 | 177 | 173 | 174 | -0.43% | 199,000 | 187億5944万 | +14.31% | 23.66 | 5 |
| 05/02 | 175 | 175 | 172 | 175 | +1.31% | 138,200 | 188億4041万 | +17.11% | 23.76 | 5.02 |
| 05/01 | 171 | 180 | 169 | 172 | -0.43% | 184,000 | 185億9748万 | +17.98% | 23.45 | 4.96 |
| 05/01 | 株式分割 1→2 |
| 04/30 | 169 | 175 | 169 | 173 | +2.82% | 259,000 | 186億7846万 | +20.14% | 23.55 | 4.98 |
| 04/26 | 180 | 182 | 165 | 168 | -6.01% | 258,400 | 181億6561万 | +19.33% | 22.91 | 4.84 |
| 04/25 | 185 | 193 | 172 | 179 | -0.56% | 973,800 | 193億2627万 | +28.78% | 24.37 | 5.15 |
| 04/24 | 175 | 187 | 169 | 180 | +4.96% | 563,200 | 194億3424万 | +32.35% | 24.51 | 5.18 |
| 04/23 | 171 | 173 | 169 | 172 | +2.85% | 186,000 | 185億1651万 | +28.95% | 23.35 | 4.94 |
| 04/22 | 166 | 174 | 165 | 167 | +1.83% | 154,400 | 180億366万 | +28.27% | 22.7 | 4.8 |
