株価チャート
2013/02/28～2013/07/24
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 |
|---|
| 2023 | 10/1, 株式分割 1→10 |
| 2015 | 11/1, 株式分割 1→3 |
| 2013 |
| 07/24 | 84 | 90 | 84 | 87 | +2.92% | 37,518,000 | 1710億7663万 | +14.52% | 17.36 | 1.97 |
| 07/23 | 86 | 87 | 82 | 85 | -2.35% | 22,329,000 | 1662億2804万 | +11.27% | 16.86 | 1.91 |
| 07/22 | 82 | 88 | 80 | 87 | +8.34% | 23,799,000 | 1702億2485万 | +13.95% | 17.27 | 1.96 |
| 07/19 | 83 | 83 | 79 | 80 | -1.84% | 13,545,000 | 1571億2055万 | +6.58% | 15.94 | 1.81 |
| 07/18 | 78 | 82 | 78 | 81 | +5.53% | 24,645,000 | 1600億6902万 | +8.58% | 16.24 | 1.84 |
| 07/17 | 75 | 78 | 75 | 77 | +1.89% | 8,850,000 | 1516億8227万 | +2.89% | 15.39 | 1.74 |
| 07/16 | 75 | 76 | 75 | 76 | +2.11% | 2,886,000 | 1488億6484万 | +0.98% | 15.1 | 1.71 |
| 07/12 | 76 | 76 | 73 | 74 | +0.18% | 5,517,000 | 1457億8533万 | -1.11% | 14.79 | 1.68 |
| 07/11 | 74 | 75 | 72 | 74 | -0.36% | 6,213,000 | 1455億2325万 | +0.05% | 14.76 | 1.67 |
| 07/10 | 77 | 77 | 74 | 74 | -3.09% | 6,777,000 | 1460億4742万 | +0.41% | 14.82 | 1.68 |
| 07/09 | 76 | 77 | 75 | 77 | +3.09% | 7,977,000 | 1506億9945万 | +3.6% | 15.29 | 1.73 |
| 07/08 | 77 | 77 | 74 | 74 | -0.8% | 6,729,000 | 1461億7846万 | +0.5% | 14.83 | 1.68 |
| 07/05 | 77 | 77 | 73 | 75 | -1.58% | 5,886,000 | 1473億5785万 | +1.31% | 14.95 | 1.69 |
| 07/04 | 75 | 77 | 75 | 76 | -0.65% | 5,118,000 | 1497億1662万 | +2.93% | 15.19 | 1.72 |
| 07/03 | 74 | 77 | 74 | 77 | +3.14% | 6,834,000 | 1506億9945万 | +3.6% | 15.29 | 1.73 |
| 07/02 | 77 | 77 | 74 | 74 | -2.58% | 5,676,000 | 1461億1294万 | -0.89% | 14.82 | 1.68 |
| 07/01 | 75 | 77 | 73 | 76 | +1.06% | 5,529,000 | 1499億7871万 | +1.73% | 15.22 | 1.72 |
| 06/28 | 70 | 76 | 70 | 76 | +7.81% | 6,957,000 | 1484億619万 | +0.67% | 15.06 | 1.71 |
| 06/27 | 67 | 70 | 65 | 70 | +2.79% | 7,656,000 | 1376億6067万 | -6.62% | 13.97 | 1.58 |
| 06/26 | 72 | 72 | 67 | 68 | -3.9% | 4,086,000 | 1339億2594万 | -9.16% | 13.59 | 1.54 |
| 06/25 | 72 | 73 | 69 | 71 | -1.25% | 4,155,000 | 1393億6423万 | -5.47% | 14.14 | 1.6 |
| 06/24 | 75 | 75 | 71 | 72 | -1.46% | 3,357,000 | 1411億3331万 | -4.27% | 14.32 | 1.62 |
| 06/21 | 73 | 73 | 70 | 73 | -3.95% | 9,537,000 | 1432億2999万 | -2.84% | 14.53 | 1.65 |
| 06/20 | 75 | 77 | 74 | 76 | -1.34% | 5,826,000 | 1491億2693万 | -0.18% | 15.13 | 1.71 |
| 06/19 | 77 | 77 | 76 | 77 | +0.13% | 4,440,000 | 1511億5810万 | +1.18% | 15.34 | 1.74 |
| 06/18 | 77 | 78 | 76 | 77 | -0.26% | 4,341,000 | 1509億6153万 | +1.05% | 15.32 | 1.74 |
| 06/17 | 75 | 77 | 74 | 77 | +3.45% | 4,899,000 | 1513億5466万 | +1.32% | 15.36 | 1.74 |
| 06/14 | 76 | 77 | 74 | 74 | -0.13% | 7,998,000 | 1463億950万 | -2.06% | 14.84 | 1.68 |
| 06/13 | 74 | 76 | 74 | 75 | -2.27% | 9,729,000 | 1465億607万 | -1.93% | 14.86 | 1.68 |
| 06/12 | 73 | 77 | 72 | 76 | +0.31% | 6,012,000 | 1499億1319万 | +0.35% | 15.21 | 1.72 |
| 06/11 | 76 | 77 | 75 | 76 | +0.44% | 6,465,000 | 1494億5454万 | +0.04% | 15.16 | 1.72 |
| 06/10 | 68 | 77 | 68 | 76 | +13.44% | 10,929,000 | 1487億9932万 | -0.39% | 15.1 | 1.71 |
| 06/07 | 66 | 68 | 65 | 67 | -1.96% | 18,645,000 | 1311億7404万 | -12.19% | 13.31 | 1.51 |
| 06/06 | 75 | 76 | 67 | 68 | -11.02% | 12,753,000 | 1337億9490万 | -10.44% | 13.57 | 1.54 |
| 06/05 | 78 | 81 | 76 | 77 | -1.59% | 10,533,000 | 1503億7184万 | +0.66% | 15.26 | 1.73 |
| 06/04 | 75 | 78 | 73 | 78 | +2.06% | 11,052,000 | 1527億9613万 | +2.28% | 15.5 | 1.76 |
| 06/03 | 78 | 79 | 76 | 76 | -3.67% | 10,794,000 | 1497億1662万 | +0.22% | 15.19 | 1.72 |
| 05/31 | 80 | 81 | 78 | 79 | +2.73% | 13,800,000 | 1554億1699万 | +4.04% | 15.77 | 1.79 |
| 05/30 | 80 | 81 | 76 | 77 | -3.55% | 15,003,000 | 1512億8914万 | +2.62% | 15.35 | 1.74 |
| 05/29 | 81 | 82 | 79 | 80 | +2.53% | 18,795,000 | 1568億5847万 | +6.4% | 15.91 | 1.8 |
| 05/28 | 77 | 79 | 76 | 78 | +2.64% | 25,113,000 | 1529億9270万 | +5.18% | 15.52 | 1.76 |
| 05/27 | 71 | 76 | 70 | 76 | +1.74% | 11,403,000 | 1490億6141万 | +2.48% | 15.12 | 1.71 |
| 05/24 | 68 | 75 | 67 | 75 | +11.02% | 19,146,000 | 1465億607万 | +2.1% | 14.86 | 1.68 |
| 05/23 | 75 | 75 | 67 | 67 | -10.33% | 16,968,000 | 1319億6030万 | -8.04% | 13.39 | 1.52 |
| 05/22 | 77 | 77 | 75 | 75 | -3.69% | 12,615,000 | 1471億6128万 | +2.56% | 14.93 | 1.69 |
| 05/21 | 80 | 80 | 78 | 78 | -2.79% | 12,561,000 | 1527億9613万 | +7.96% | 15.5 | 1.76 |
| 05/20 | 80 | 83 | 78 | 80 | -0.21% | 12,015,000 | 1571億8607万 | +11.06% | 15.95 | 1.81 |
| 05/17 | 81 | 81 | 78 | 80 | -0.74% | 17,673,000 | 1575億1368万 | +12.86% | 15.98 | 1.81 |
| 05/16 | 79 | 81 | 77 | 81 | +3.5% | 33,069,000 | 1586億9307万 | +13.71% | 16.1 | 1.82 |
| 05/15 | 78 | 80 | 76 | 78 | +4.89% | 31,392,000 | 1533億2031万 | +11.43% | 15.55 | 1.76 |
| 05/14 | 75 | 77 | 73 | 74 | -3.29% | 13,212,000 | 1461億7846万 | +7.78% | 14.83 | 1.68 |
| 05/13 | 77 | 77 | 74 | 77 | +0.48% | 9,717,000 | 1511億5810万 | +13.09% | 15.34 | 1.74 |
| 05/10 | 75 | 78 | 74 | 77 | +1.68% | 11,142,000 | 1504億3736万 | +14.23% | 15.26 | 1.73 |
| 05/09 | 81 | 81 | 75 | 75 | -7.31% | 6,546,000 | 1479億4754万 | +14.04% | 15.01 | 1.7 |
| 05/08 | 77 | 83 | 75 | 81 | +8.17% | 17,229,000 | 1596億1037万 | +24.92% | 16.19 | 1.84 |
| 05/07 | 75 | 76 | 74 | 75 | +2.13% | 12,762,000 | 1475億5441万 | +17.29% | 14.97 | 1.7 |
| 05/02 | 73 | 74 | 72 | 74 | +0.14% | 16,053,000 | 1444億7490万 | +16.67% | 14.66 | 1.66 |
| 05/01 | 71 | 76 | 71 | 73 | +4.11% | 14,493,000 | 1442億7834万 | +16.51% | 14.64 | 1.66 |
| 04/30 | 69 | 71 | 68 | 71 | +3.07% | 10,992,000 | 1385億7797万 | +13.71% | 14.06 | 1.59 |
| 04/26 | 70 | 72 | 68 | 68 | -4.38% | 12,210,000 | 1344億5011万 | +12.13% | 13.64 | 1.55 |
| 04/25 | 72 | 73 | 70 | 72 | +0.19% | 14,787,000 | 1406億913万 | +19.22% | 14.26 | 1.62 |
| 04/24 | 72 | 72 | 70 | 71 | +1.18% | 17,976,000 | 1403億4705万 | +19% | 14.24 | 1.61 |
| 04/23 | 68 | 73 | 67 | 71 | +5.69% | 27,387,000 | 1387億901万 | +19.6% | 14.07 | 1.59 |
| 04/22 | 65 | 69 | 64 | 67 | +4.38% | 17,589,000 | 1312億3956万 | +15.11% | 13.31 | 1.51 |
| 04/19 | 64 | 64 | 62 | 64 | -0.42% | 7,098,000 | 1257億3575万 | +10.29% | 12.76 | 1.45 |
| 04/18 | 65 | 66 | 64 | 64 | -2.03% | 7,119,000 | 1262億5993万 | +12.69% | 12.81 | 1.45 |
| 04/17 | 66 | 66 | 63 | 66 | +1.08% | 12,039,000 | 1288億8079万 | +15.03% | 13.08 | 1.48 |
| 04/16 | 64 | 66 | 63 | 65 | 0% | 15,450,000 | 1275億483万 | +15.83% | 12.94 | 1.47 |
| 04/15 | 65 | 66 | 64 | 65 | -0.71% | 11,184,000 | 1275億483万 | +17.94% | 12.94 | 1.47 |
| 04/12 | 62 | 66 | 62 | 65 | +3.48% | 18,210,000 | 1284億2214万 | +18.79% | 13.03 | 1.48 |
| 04/11 | 64 | 65 | 62 | 63 | -0.63% | 20,190,000 | 1240億9772万 | +16.91% | 12.59 | 1.43 |
| 04/10 | 63 | 65 | 63 | 64 | +0.74% | 22,842,000 | 1248億8397万 | +19.87% | 12.67 | 1.44 |
| 04/09 | 64 | 64 | 62 | 63 | -0.42% | 20,421,000 | 1239億6667万 | +18.99% | 12.58 | 1.43 |
| 04/08 | 60 | 64 | 57 | 63 | +5.56% | 25,026,000 | 1244億9085万 | +21.79% | 12.63 | 1.43 |
| 04/05 | 57 | 63 | 57 | 60 | +9.09% | 27,306,000 | 1179億3870万 | +17.65% | 11.96 | 1.36 |
| 04/04 | 54 | 56 | 54 | 55 | +3% | 22,764,000 | 1081億1047万 | +7.84% | 10.97 | 1.24 |
| 04/03 | 53 | 54 | 52 | 53 | +4.3% | 27,999,000 | 1049億6544万 | +6.8% | 10.65 | 1.21 |
| 04/02 | 50 | 52 | 49 | 51 | +0.39% | 19,953,000 | 1006億4102万 | +2.4% | 10.21 | 1.16 |
| 04/01 | 54 | 54 | 51 | 51 | -5.67% | 13,581,000 | 1002億4789万 | +2% | 10.17 | 1.15 |
| 03/29 | 55 | 55 | 54 | 54 | +0.68% | 14,496,000 | 1062億7587万 | +8.13% | 18.05 | 1.72 |
| 03/28 | 55 | 55 | 54 | 54 | -0.86% | 19,947,000 | 1055億5513万 | +9.59% | 17.93 | 1.71 |
| 03/27 | 55 | 55 | 54 | 54 | +0.18% | 28,911,000 | 1064億7243万 | +10.54% | 18.08 | 1.72 |
| 03/26 | 54 | 58 | 53 | 54 | +4.44% | 19,863,000 | 1062億7587万 | +10.34% | 18.05 | 1.72 |
| 03/25 | 50 | 52 | 50 | 52 | +3.26% | 8,565,000 | 1017億5488万 | +7.85% | 17.28 | 1.64 |
| 03/22 | 52 | 52 | 50 | 50 | -2.15% | 4,149,000 | 985億4433万 | +4.44% | 16.74 | 1.59 |
| 03/21 | 52 | 52 | 51 | 51 | -0.71% | 4,095,000 | 1007億654万 | +6.74% | 17.1 | 1.63 |
| 03/19 | 52 | 52 | 51 | 52 | +0.26% | 3,321,000 | 1014億2728万 | +9.79% | 17.23 | 1.64 |
| 03/18 | 52 | 52 | 51 | 51 | -3.5% | 4,293,000 | 1011億6519万 | +9.5% | 17.18 | 1.63 |
| 03/15 | 53 | 54 | 51 | 53 | +0.19% | 12,021,000 | 1048億3440万 | +13.48% | 17.8 | 1.69 |
| 03/14 | 53 | 54 | 52 | 53 | +1.65% | 12,768,000 | 1046億3783万 | +15.72% | 17.77 | 1.69 |
| 03/13 | 50 | 53 | 50 | 52 | +3.63% | 9,615,000 | 1029億3427万 | +13.84% | 17.48 | 1.66 |
| 03/12 | 49 | 53 | 49 | 51 | +4.91% | 9,597,000 | 993億3059万 | +12.3% | 16.87 | 1.6 |
| 03/11 | 48 | 49 | 47 | 48 | 0% | 7,341,000 | 946億7856万 | +7.04% | 16.08 | 1.53 |
| 03/08 | 47 | 49 | 47 | 48 | +0.84% | 8,172,000 | 946億7856万 | +9.47% | 16.08 | 1.53 |
| 03/07 | 48 | 49 | 47 | 48 | +0.7% | 7,149,000 | 938億9230万 | +8.56% | 15.95 | 1.52 |
| 03/06 | 47 | 48 | 47 | 47 | +1.86% | 6,858,000 | 932億3709万 | +7.8% | 15.84 | 1.51 |
| 03/05 | 47 | 47 | 46 | 47 | +0.22% | 4,548,000 | 915億3353万 | +8.29% | 15.55 | 1.48 |
| 03/04 | 47 | 47 | 46 | 46 | -0.57% | 3,558,000 | 913億3697万 | +8.06% | 15.51 | 1.48 |
| 03/01 | 48 | 48 | 46 | 47 | 0% | 3,906,000 | 918億6114万 | +8.68% | 15.6 | 1.48 |
| 02/28 | 47 | 48 | 46 | 47 | +1.23% | 10,140,000 | 918億6114万 | +11.27% | 15.6 | 1.48 |
