株価チャート
2013/05/02~2013/09/30
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→2 |
2018 | 4/1, 株式分割 1→3 |
2013 |
09/30 | 317 | 320 | 317 | 320 | +0.95% | 3,600 | 43億322万 | +1.48% | 8.23 | 0.47 |
09/27 | 318 | 323 | 314 | 317 | -0.26% | 7,800 | 42億6284万 | +0.85% | 8.15 | 0.47 |
09/26 | 318 | 323 | 313 | 318 | -5.32% | 36,000 | 42億7405万 | +1.11% | 8.17 | 0.47 |
09/25 | 335 | 336 | 333 | 335 | +0.6% | 42,000 | 45億1412万 | +7.14% | 8.63 | 0.5 |
09/24 | 330 | 336 | 330 | 333 | +0.05% | 36,600 | 44億8720万 | +6.84% | 8.58 | 0.49 |
09/20 | 322 | 333 | 322 | 333 | +1.68% | 39,000 | 44億8495万 | +7.13% | 8.58 | 0.49 |
09/19 | 321 | 328 | 321 | 328 | +2.29% | 57,600 | 44億1091万 | +5.36% | 8.44 | 0.49 |
09/18 | 323 | 324 | 320 | 320 | -0.31% | 12,600 | 43億1219万 | +3.33% | 8.25 | 0.48 |
09/17 | 322 | 323 | 317 | 321 | +0.94% | 31,200 | 43億2566万 | +3.99% | 8.27 | 0.48 |
09/13 | 315 | 318 | 315 | 318 | +1.17% | 7,200 | 42億8527万 | +3.02% | 8.2 | 0.47 |
09/12 | 315 | 315 | 315 | 315 | +0.27% | 1,200 | 42億3591万 | +2.16% | 8.1 | 0.47 |
09/11 | 321 | 321 | 313 | 314 | -0.89% | 3,000 | 42億2469万 | +1.89% | 8.08 | 0.47 |
09/10 | 316 | 317 | 314 | 317 | +1.6% | 18,000 | 42億6284万 | +2.81% | 8.15 | 0.47 |
09/09 | 312 | 312 | 312 | 312 | +0.54% | 9,600 | 41億9553万 | +1.19% | 8.02 | 0.46 |
09/06 | 310 | 310 | 309 | 310 | -0.48% | 7,800 | 41億7309万 | +0.65% | 7.98 | 0.46 |
09/05 | 311 | 312 | 311 | 312 | +1.03% | 4,200 | 41億9328万 | +1.14% | 8.02 | 0.46 |
09/04 | 308 | 308 | 308 | 308 | +0.82% | 1,200 | 41億5066万 | +0.11% | 7.94 | 0.46 |
09/03 | 306 | 309 | 303 | 306 | -0.27% | 13,800 | 41億1700万 | -0.7% | 7.87 | 0.45 |
09/02 | 307 | 307 | 307 | 307 | +0.55% | 600 | 41億2822万 | -0.76% | 7.9 | 0.46 |
08/30 | 303 | 305 | 303 | 305 | -0.05% | 4,800 | 41億578万 | -1.29% | 7.85 | 0.45 |
08/29 | 307 | 308 | 305 | 305 | -0.7% | 6,000 | 41億803万 | -1.56% | 7.86 | 0.45 |
08/28 | 307 | 307 | 304 | 307 | +0.49% | 12,000 | 41億3719万 | -0.86% | 7.91 | 0.46 |
08/27 | 308 | 308 | 306 | 306 | -0.05% | 1,800 | 41億1700万 | -1.66% | 7.87 | 0.45 |
08/26 | 306 | 306 | 306 | 306 | 0% | 8,400 | 41億1924万 | -1.92% | 7.88 | 0.45 |
08/23 | 302 | 306 | 302 | 306 | +0.82% | 7,200 | 41億1924万 | -1.92% | 7.88 | 0.45 |
08/22 | 310 | 310 | 304 | 304 | 0% | 4,200 | 40億8559万 | -2.72% | 7.81 | 0.45 |
08/21 | 307 | 307 | 304 | 304 | -0.82% | 7,200 | 40億8559万 | -3.04% | 7.81 | 0.45 |
08/20 | 315 | 315 | 305 | 306 | +0.22% | 11,400 | 41億1924万 | -2.24% | 7.88 | 0.45 |
08/19 | 308 | 308 | 305 | 305 | -0.7% | 5,400 | 41億1027万 | -2.45% | 7.86 | 0.45 |
08/16 | 320 | 320 | 307 | 308 | -3.91% | 4,200 | 41億3944万 | -2.07% | 7.92 | 0.46 |
08/14 | 314 | 320 | 314 | 320 | +4.12% | 1,800 | 43億771万 | +1.91% | 8.24 | 0.48 |
08/13 | 307 | 317 | 307 | 307 | +0.22% | 13,200 | 41億3719万 | -2.12% | 7.91 | 0.46 |
08/12 | 307 | 307 | 307 | 307 | 0% | 1,800 | 41億2822万 | -2.65% | 7.9 | 0.46 |
08/09 | 310 | 310 | 307 | 307 | -1.13% | 8,400 | 41億2822万 | -2.65% | 7.9 | 0.46 |
08/08 | 310 | 310 | 310 | 310 | -0.37% | 3,000 | 41億7533万 | -1.53% | 7.99 | 0.46 |
08/07 | 312 | 312 | 311 | 311 | -0.16% | 3,600 | 41億9104万 | -1.16% | 8.02 | 0.46 |
08/06 | 316 | 316 | 312 | 312 | 0% | 3,600 | 41億9777万 | -1.01% | 8.03 | 0.46 |
08/05 | 312 | 312 | 312 | 312 | -0.74% | 4,200 | 41億9777万 | -1.01% | 8.03 | 0.46 |
08/02 | 312 | 314 | 310 | 314 | +0.8% | 6,000 | 42億2918万 | +0.05% | 8.09 | 0.47 |
07/30 | 311 | 312 | 311 | 312 | +2.58% | 1,800 | 41億9553万 | -0.74% | 8.02 | 0.46 |
07/29 | 313 | 313 | 304 | 304 | -4.1% | 22,800 | 40億9008万 | -2.93% | 7.82 | 0.45 |
07/26 | 320 | 320 | 317 | 317 | -0.47% | 9,000 | 42億6508万 | +1.22% | 8.16 | 0.47 |
07/25 | 317 | 318 | 317 | 318 | +0.05% | 4,800 | 42億8527万 | +1.7% | 8.2 | 0.47 |
07/24 | 316 | 318 | 315 | 318 | +0.74% | 5,400 | 42億8303万 | +1.65% | 8.19 | 0.47 |
07/23 | 314 | 316 | 314 | 316 | +0.26% | 3,600 | 42億5162万 | +0.91% | 8.13 | 0.47 |
07/22 | 322 | 322 | 313 | 315 | -2.28% | 7,200 | 42億4040万 | +0.96% | 8.11 | 0.47 |
07/19 | 329 | 329 | 316 | 322 | -1.83% | 15,600 | 43億3912万 | +3.64% | 8.3 | 0.48 |
07/18 | 323 | 328 | 323 | 328 | +4.45% | 6,000 | 44億1989万 | +5.91% | 8.45 | 0.49 |
07/17 | 314 | 314 | 314 | 314 | 0% | 2,400 | 42億3142万 | +1.73% | 8.09 | 0.47 |
07/16 | 317 | 337 | 313 | 314 | -0.74% | 30,000 | 42億3142万 | +2.06% | 8.09 | 0.47 |
07/12 | 315 | 317 | 315 | 317 | +1.6% | 3,600 | 42億6284万 | +3.15% | 8.15 | 0.47 |
07/11 | 317 | 317 | 312 | 312 | -1.58% | 3,600 | 41億9553万 | +1.85% | 8.02 | 0.46 |
07/10 | 319 | 319 | 317 | 317 | -0.05% | 16,200 | 42億6284万 | +3.83% | 8.15 | 0.47 |
07/09 | 317 | 317 | 317 | 317 | -0.11% | 4,800 | 42億6508万 | +3.88% | 8.16 | 0.47 |
07/08 | 318 | 320 | 317 | 317 | +0.05% | 7,800 | 42億6957万 | +3.99% | 8.17 | 0.47 |
07/05 | 320 | 320 | 317 | 317 | -1.19% | 6,600 | 42億6732万 | +3.93% | 8.16 | 0.47 |
07/04 | 320 | 321 | 320 | 321 | +0.68% | 45,600 | 43億1893万 | +5.19% | 8.26 | 0.48 |
07/03 | 320 | 320 | 314 | 319 | +2.69% | 61,200 | 42億8976万 | +4.14% | 8.2 | 0.47 |
07/02 | 309 | 315 | 309 | 310 | +1.2% | 11,400 | 41億7758万 | +1.42% | 7.99 | 0.46 |
07/01 | 305 | 307 | 305 | 307 | +1.43% | 13,200 | 41億2822万 | -0.11% | 7.9 | 0.46 |
06/28 | 303 | 303 | 302 | 302 | -0.38% | 2,400 | 40億6989万 | -1.84% | 7.78 | 0.45 |
06/27 | 300 | 304 | 300 | 304 | +0.33% | 1,800 | 40億8559万 | -2.1% | 7.81 | 0.45 |
06/26 | 303 | 303 | 303 | 303 | 0% | 8,400 | 40億7213万 | -2.73% | 7.79 | 0.45 |
06/25 | 306 | 306 | 301 | 303 | -0.77% | 2,400 | 40億7213万 | -3.35% | 7.79 | 0.45 |
06/24 | 301 | 305 | 301 | 305 | +1.61% | 10,800 | 41億354万 | -3.23% | 7.85 | 0.45 |
06/21 | 301 | 301 | 300 | 300 | -2.17% | 17,400 | 40億3848万 | -5.36% | 7.72 | 0.45 |
06/20 | 300 | 307 | 300 | 307 | -3.11% | 3,600 | 41億2822万 | -3.87% | 7.9 | 0.46 |
06/19 | 318 | 318 | 314 | 317 | +0.42% | 10,800 | 42億6059万 | -1.4% | 8.15 | 0.47 |
06/18 | 314 | 315 | 314 | 315 | +3.62% | 6,600 | 42億4264万 | -2.12% | 8.12 | 0.47 |
06/17 | 296 | 304 | 296 | 304 | +2.7% | 2,400 | 40億9457万 | -5.83% | 7.83 | 0.45 |
06/14 | 299 | 300 | 296 | 296 | -0.67% | 7,200 | 39億8687万 | -8.87% | 7.63 | 0.44 |
06/13 | 291 | 298 | 291 | 298 | +2.11% | 21,000 | 40億1380万 | -8.82% | 7.68 | 0.44 |
06/12 | 292 | 292 | 292 | 292 | +1.21% | 5,400 | 39億3078万 | -11.25% | 7.52 | 0.43 |
06/11 | 291 | 295 | 286 | 289 | -1.98% | 18,000 | 38億8367万 | -13.36% | 7.43 | 0.43 |
06/10 | 288 | 298 | 286 | 294 | +3.88% | 20,400 | 39億6219万 | -12.66% | 7.58 | 0.44 |
06/07 | 292 | 292 | 283 | 283 | -5.45% | 69,600 | 38億1412万 | -16.67% | 7.3 | 0.42 |
06/06 | 300 | 305 | 300 | 300 | -2.02% | 30,600 | 40億3399万 | -12.89% | 7.72 | 0.45 |
06/05 | 312 | 312 | 306 | 306 | -3.42% | 20,400 | 41億1700万 | -11.86% | 7.87 | 0.45 |
06/04 | 310 | 317 | 308 | 317 | 0% | 31,800 | 42億6284万 | -9.52% | 8.15 | 0.47 |
06/03 | 323 | 329 | 317 | 317 | -2.66% | 16,800 | 42億6284万 | -10.29% | 8.15 | 0.47 |
05/31 | 325 | 330 | 325 | 325 | -0.96% | 6,600 | 43億7950万 | -8.36% | 8.38 | 0.48 |
05/30 | 329 | 331 | 329 | 329 | +0.05% | 32,400 | 44億2213万 | -7.98% | 8.46 | 0.49 |
05/29 | 333 | 333 | 328 | 328 | -0.91% | 10,200 | 44億1989万 | -8.29% | 8.45 | 0.49 |
05/28 | 331 | 331 | 325 | 331 | +0.05% | 15,000 | 44億6027万 | -7.71% | 8.53 | 0.49 |
05/27 | 346 | 346 | 330 | 331 | -4.88% | 10,800 | 44億5803万 | -8.01% | 8.53 | 0.49 |
05/24 | 343 | 348 | 333 | 348 | +1.41% | 27,000 | 46億8688万 | -3.82% | 8.96 | 0.52 |
05/23 | 355 | 355 | 343 | 343 | -2% | 24,600 | 46億2181万 | -5.16% | 8.84 | 0.51 |
05/22 | 351 | 357 | 350 | 350 | -1.59% | 19,800 | 47億1604万 | -3.49% | 9.02 | 0.52 |
05/21 | 355 | 357 | 355 | 356 | +0.05% | 6,600 | 47億9232万 | -2.2% | 9.17 | 0.53 |
05/20 | 348 | 356 | 348 | 356 | +2.64% | 28,200 | 47億9008万 | -2.24% | 9.16 | 0.53 |
05/17 | 342 | 347 | 342 | 347 | +0.48% | 12,000 | 46億6668万 | -4.76% | 8.93 | 0.51 |
05/16 | 350 | 350 | 342 | 345 | -1.43% | 19,200 | 46億4425万 | -5.22% | 8.88 | 0.51 |
05/15 | 353 | 353 | 350 | 350 | -0.47% | 45,600 | 47億1156万 | -3.85% | 9.01 | 0.52 |
05/14 | 353 | 355 | 351 | 352 | +0.43% | 21,000 | 47億3399万 | -3.39% | 9.05 | 0.52 |
05/13 | 349 | 357 | 349 | 350 | +0.53% | 30,000 | 47億1380万 | -3.54% | 9.02 | 0.52 |
05/10 | 345 | 351 | 345 | 348 | +1.11% | 27,600 | 46億8912万 | -4.04% | 8.97 | 0.52 |
05/09 | 333 | 354 | 333 | 345 | -9.66% | 162,000 | 46億3752万 | -4.83% | 8.87 | 0.51 |
05/08 | 390 | 390 | 381 | 381 | -0.52% | 36,000 | 51億3335万 | +5.34% | 9.82 | 0.57 |
05/07 | 387 | 390 | 383 | 383 | 0% | 36,000 | 51億6028万 | +6.48% | 9.87 | 0.57 |
05/02 | 382 | 383 | 376 | 383 | -0.43% | 13,200 | 51億6028万 | +6.78% | 9.87 | 0.57 |