株価チャート
2013/06/20~2013/11/13
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 |
11/13 | 92 | 92 | 84 | 87 | -1.36% | 40,890,000 | 1923億3224万 | -2.02% | 19.4 | 2.2 |
11/12 | 94 | 94 | 88 | 88 | -5.86% | 24,864,000 | 1949億7901万 | -0.67% | 19.67 | 2.23 |
11/11 | 93 | 95 | 93 | 94 | +0.61% | 11,136,000 | 2071億1006万 | +6.7% | 20.89 | 2.37 |
11/08 | 93 | 94 | 92 | 93 | -1.23% | 15,750,000 | 2058億6020万 | +6.06% | 20.76 | 2.35 |
11/07 | 94 | 96 | 94 | 95 | -1.22% | 13,224,000 | 2084億3345万 | +8.62% | 21.02 | 2.38 |
11/06 | 96 | 96 | 95 | 96 | -0.14% | 13,047,000 | 2110億670万 | +9.96% | 21.28 | 2.41 |
11/05 | 95 | 96 | 93 | 96 | +1.27% | 10,254,000 | 2113億79万 | +11.4% | 21.31 | 2.42 |
11/01 | 95 | 96 | 94 | 95 | -0.6% | 14,463,000 | 2086億5401万 | +10% | 21.05 | 2.39 |
10/31 | 95 | 98 | 94 | 95 | +1.64% | 24,951,000 | 2099億388万 | +11.96% | 21.17 | 2.4 |
10/30 | 93 | 95 | 92 | 94 | +1.48% | 53,073,000 | 2065億2189万 | +10.16% | 20.83 | 2.36 |
10/29 | 93 | 93 | 92 | 92 | -0.22% | 25,923,000 | 2035億751万 | +9.84% | 20.53 | 2.33 |
10/28 | 92 | 94 | 92 | 92 | +1.84% | 21,213,000 | 2039億4864万 | +10.08% | 20.57 | 2.33 |
10/25 | 90 | 93 | 90 | 91 | +2.75% | 25,728,000 | 2002億7256万 | +9.4% | 20.2 | 2.29 |
10/24 | 87 | 89 | 86 | 88 | +1.03% | 14,601,000 | 1949億549万 | +6.47% | 19.66 | 2.23 |
10/23 | 87 | 89 | 87 | 87 | +0.69% | 26,268,000 | 1929億2041万 | +6.67% | 19.46 | 2.21 |
10/22 | 86 | 87 | 85 | 87 | +0.81% | 13,425,000 | 1915億9702万 | +5.93% | 19.32 | 2.19 |
10/21 | 86 | 87 | 86 | 86 | -0.35% | 10,404,000 | 1900億5307万 | +5.08% | 19.17 | 2.17 |
10/18 | 85 | 88 | 85 | 86 | +1.93% | 20,703,000 | 1907億1477万 | +6.75% | 19.24 | 2.18 |
10/17 | 83 | 85 | 83 | 85 | +2.46% | 20,208,000 | 1871億1221万 | +4.73% | 18.87 | 2.14 |
10/16 | 83 | 83 | 82 | 83 | -0.4% | 14,577,000 | 1826億2740万 | +3.5% | 18.42 | 2.09 |
10/15 | 83 | 83 | 82 | 83 | +0.16% | 12,015,000 | 1833億6262万 | +3.92% | 18.49 | 2.1 |
10/11 | 83 | 83 | 82 | 83 | +0.16% | 14,400,000 | 1830億6853万 | +5.06% | 18.46 | 2.09 |
10/10 | 83 | 83 | 82 | 83 | +0.36% | 13,956,000 | 1827億7444万 | +4.89% | 18.44 | 2.09 |
10/09 | 80 | 83 | 80 | 83 | +1.98% | 12,984,000 | 1821億1275万 | +5.85% | 18.37 | 2.08 |
10/08 | 80 | 83 | 80 | 81 | +1.84% | 33,198,000 | 1785億8372万 | +3.8% | 18.01 | 2.04 |
10/07 | 81 | 82 | 79 | 80 | -1.89% | 12,927,000 | 1753億4877万 | +1.92% | 17.69 | 2 |
10/04 | 80 | 82 | 80 | 81 | -0.57% | 16,878,000 | 1787億3076万 | +5.24% | 18.03 | 2.04 |
10/03 | 80 | 83 | 79 | 82 | -0.04% | 19,653,000 | 1797億6006万 | +5.84% | 18.13 | 2.05 |
10/02 | 83 | 83 | 81 | 82 | -0.97% | 16,887,000 | 1798億3358万 | +5.89% | 18.14 | 2.06 |
10/01 | 82 | 83 | 82 | 82 | -0.32% | 17,754,000 | 1815億9810万 | +6.93% | 18.32 | 2.08 |
09/30 | 82 | 83 | 81 | 83 | +0.32% | 15,882,000 | 1821億8627万 | +7.27% | 18.38 | 2.08 |
09/27 | 80 | 83 | 80 | 82 | +3.05% | 25,695,000 | 1815億9810万 | +6.93% | 18.32 | 2.08 |
09/26 | 79 | 80 | 78 | 80 | +0.25% | 9,924,000 | 1738億3403万 | +3.77% | 17.64 | 2 |
09/25 | 79 | 80 | 79 | 80 | -0.29% | 12,750,000 | 1733億9890万 | +3.51% | 17.59 | 1.99 |
09/24 | 80 | 81 | 80 | 80 | -0.79% | 14,652,000 | 1739億655万 | +3.81% | 17.64 | 2 |
09/20 | 80 | 81 | 78 | 81 | +0.71% | 29,475,000 | 1752億8446万 | +4.63% | 17.78 | 2.02 |
09/19 | 78 | 80 | 77 | 80 | +3.14% | 41,565,000 | 1740億5160万 | +3.9% | 17.66 | 2 |
09/18 | 75 | 78 | 74 | 78 | -4.63% | 128,943,000 | 1687億5753万 | +0.74% | 17.12 | 1.94 |
09/17 | 78 | 83 | 78 | 81 | +3.79% | 23,658,000 | 1598億7246万 | +5.63% | 16.22 | 1.84 |
09/13 | 78 | 81 | 77 | 78 | +1.73% | 26,568,000 | 1540億4104万 | +1.77% | 15.63 | 1.77 |
09/12 | 77 | 78 | 75 | 77 | -1.99% | 30,855,000 | 1514億2018万 | +0.04% | 15.36 | 1.74 |
09/11 | 77 | 81 | 76 | 79 | +2.75% | 22,089,000 | 1544億9969万 | +2.08% | 15.67 | 1.78 |
09/10 | 75 | 78 | 75 | 77 | +6.94% | 48,231,000 | 1503億7184万 | -0.65% | 15.26 | 1.73 |
09/09 | 71 | 73 | 70 | 72 | +6.13% | 27,021,000 | 1406億913万 | -8.29% | 14.26 | 1.62 |
09/06 | 68 | 69 | 67 | 67 | -2.41% | 18,837,000 | 1324億8447万 | -13.59% | 13.44 | 1.52 |
09/05 | 72 | 72 | 68 | 69 | -4.56% | 20,322,000 | 1357億6054万 | -12.57% | 13.77 | 1.56 |
09/04 | 73 | 73 | 71 | 72 | -2.73% | 12,417,000 | 1422億4717万 | -9.54% | 14.43 | 1.64 |
09/03 | 74 | 76 | 74 | 74 | +3.24% | 11,112,000 | 1462億4398万 | -7% | 14.84 | 1.68 |
09/02 | 71 | 72 | 70 | 72 | +1.12% | 7,329,000 | 1416億5748万 | -11.03% | 14.37 | 1.63 |
08/30 | 72 | 73 | 70 | 71 | -0.51% | 9,174,000 | 1400億8496万 | -12.02% | 14.21 | 1.61 |
08/29 | 71 | 72 | 70 | 72 | +0.19% | 13,053,000 | 1408億570万 | -12.64% | 14.28 | 1.62 |
08/28 | 73 | 76 | 70 | 72 | -13.99% | 42,078,000 | 1405億4361万 | -12.8% | 14.26 | 1.62 |
08/27 | 85 | 85 | 81 | 83 | -2.23% | 9,033,000 | 1634億1062万 | +0.16% | 16.58 | 1.88 |
08/26 | 81 | 86 | 81 | 85 | +6.47% | 6,537,000 | 1671億4534万 | +2.45% | 16.96 | 1.92 |
08/23 | 82 | 82 | 79 | 80 | -1.16% | 5,571,000 | 1569億8951万 | -3.78% | 15.93 | 1.81 |
08/22 | 81 | 82 | 80 | 81 | +0.17% | 3,534,000 | 1588億2411万 | -2.65% | 16.11 | 1.83 |
08/21 | 80 | 82 | 79 | 81 | -0.86% | 4,854,000 | 1585億6203万 | -2.81% | 16.09 | 1.82 |
08/20 | 79 | 83 | 78 | 81 | +3.26% | 8,550,000 | 1599億3798万 | -1.97% | 16.23 | 1.84 |
08/19 | 78 | 80 | 76 | 79 | +0.38% | 7,911,000 | 1548億9282万 | -5.06% | 15.71 | 1.78 |
08/16 | 79 | 80 | 78 | 79 | -2.93% | 5,220,000 | 1543億313万 | -5.42% | 15.65 | 1.77 |
08/15 | 81 | 82 | 80 | 81 | -2.18% | 3,591,000 | 1589億5515万 | -2.57% | 16.13 | 1.83 |
08/14 | 82 | 84 | 80 | 83 | +1.76% | 3,801,000 | 1624億9332万 | +0.81% | 16.49 | 1.87 |
08/13 | 79 | 82 | 78 | 81 | +3.57% | 4,968,000 | 1596億7589万 | -0.93% | 16.2 | 1.84 |
08/12 | 77 | 81 | 77 | 78 | -3.33% | 6,501,000 | 1541億7208万 | -4.35% | 15.64 | 1.77 |
08/09 | 82 | 82 | 80 | 81 | +0.54% | 4,215,000 | 1594億7933万 | -1.06% | 16.18 | 1.83 |
08/08 | 83 | 85 | 79 | 81 | -4.98% | 5,919,000 | 1586億2755万 | -0.37% | 16.09 | 1.82 |
08/07 | 85 | 87 | 85 | 85 | -1.92% | 5,367,000 | 1669億4878万 | +4.86% | 16.94 | 1.92 |
08/06 | 88 | 91 | 84 | 87 | -0.19% | 13,308,000 | 1702億2485万 | +6.91% | 17.27 | 1.96 |
08/05 | 88 | 88 | 86 | 87 | -0.88% | 9,768,000 | 1705億5246万 | +8.46% | 17.3 | 1.96 |
08/02 | 86 | 88 | 83 | 88 | +1.39% | 8,661,000 | 1720億5945万 | +9.42% | 17.46 | 1.98 |
08/01 | 85 | 86 | 81 | 86 | +3.23% | 6,240,000 | 1697億68万 | +9.28% | 17.22 | 1.95 |
07/31 | 87 | 87 | 83 | 84 | -3.24% | 5,922,000 | 1643億9344万 | +5.86% | 16.68 | 1.89 |
07/30 | 83 | 87 | 81 | 86 | +3.6% | 7,452,000 | 1698億9724万 | +10.81% | 17.24 | 1.95 |
07/29 | 83 | 87 | 82 | 83 | -1.22% | 7,905,000 | 1640億31万 | +8.35% | 16.64 | 1.89 |
07/26 | 87 | 87 | 83 | 84 | -2.87% | 8,739,000 | 1660億3148万 | +9.7% | 16.84 | 1.91 |
07/25 | 86 | 88 | 86 | 87 | -0.08% | 13,554,000 | 1709億4559万 | +12.94% | 17.34 | 1.97 |
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 |