株価チャート
2013/03/07～2013/07/31
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 |
|---|
| 2014 | 2/1, 株式分割 1→100 |
| 2013 |
| 07/31 | 76 | 77 | 75 | 76 | -1.17% | 1,875,600 | 261億1363万 | -6.42% | 18.94 | 8.52 |
| 07/30 | 75 | 77 | 75 | 77 | +2.13% | 2,179,200 | 264億2369万 | -5.31% | 19.17 | 8.62 |
| 07/29 | 76 | 78 | 75 | 75 | -9.52% | 5,737,900 | 258億7248万 | -7.28% | 18.77 | 8.44 |
| 07/26 | 84 | 84 | 82 | 83 | -1.19% | 3,853,700 | 285億9408万 | +2.47% | 20.74 | 9.33 |
| 07/25 | 85 | 85 | 84 | 84 | -1.98% | 3,555,700 | 289億3859万 | +3.7% | 20.99 | 9.44 |
| 07/24 | 85 | 86 | 85 | 86 | +0.23% | 1,512,400 | 295億2425万 | +7.13% | 21.42 | 9.64 |
| 07/23 | 85 | 86 | 85 | 86 | +0.35% | 1,935,100 | 294億5535万 | +6.88% | 21.37 | 9.61 |
| 07/22 | 84 | 85 | 84 | 85 | +1.19% | 1,740,900 | 293億5200万 | +7.85% | 21.29 | 9.58 |
| 07/19 | 85 | 85 | 84 | 84 | -0.59% | 2,653,700 | 290億749万 | +7.95% | 21.04 | 9.47 |
| 07/18 | 84 | 85 | 84 | 85 | +0.47% | 1,731,600 | 291億7975万 | +8.59% | 21.17 | 9.52 |
| 07/17 | 84 | 84 | 84 | 84 | 0% | 1,749,100 | 290億4194万 | +9.48% | 21.07 | 9.48 |
| 07/16 | 84 | 85 | 84 | 84 | +0.72% | 1,548,200 | 290億4194万 | +10.92% | 21.07 | 9.48 |
| 07/12 | 84 | 84 | 83 | 84 | 0% | 1,370,600 | 288億3524万 | +10.13% | 20.92 | 9.41 |
| 07/11 | 83 | 84 | 83 | 84 | +0.36% | 1,491,900 | 288億3524万 | +11.6% | 20.92 | 9.41 |
| 07/10 | 84 | 84 | 83 | 83 | -0.12% | 1,217,900 | 287億3189万 | +11.2% | 20.84 | 9.38 |
| 07/09 | 84 | 84 | 83 | 84 | -0.24% | 2,006,200 | 287億6634万 | +12.84% | 20.87 | 9.39 |
| 07/08 | 85 | 85 | 84 | 84 | 0% | 2,092,900 | 288億3524万 | +13.11% | 20.92 | 9.41 |
| 07/05 | 84 | 84 | 83 | 84 | -0.24% | 1,635,700 | 288億3524万 | +13.11% | 20.92 | 9.41 |
| 07/04 | 85 | 85 | 82 | 84 | -0.94% | 1,959,500 | 289億414万 | +13.38% | 20.97 | 9.43 |
| 07/03 | 82 | 85 | 82 | 85 | +4.31% | 3,418,000 | 291億7975万 | +14.46% | 21.17 | 9.52 |
| 07/02 | 78 | 81 | 78 | 81 | +4.1% | 2,270,200 | 279億7397万 | +9.73% | 20.29 | 9.13 |
| 07/01 | 76 | 78 | 76 | 78 | +3.59% | 2,081,900 | 268億7155万 | +5.41% | 19.49 | 8.77 |
| 06/28 | 74 | 75 | 73 | 75 | +3.58% | 1,936,400 | 259億4138万 | +1.76% | 18.82 | 8.47 |
| 06/27 | 71 | 73 | 69 | 73 | +1.96% | 2,012,900 | 250億4566万 | -1.76% | 18.17 | 8.17 |
| 06/26 | 74 | 74 | 71 | 71 | -1.25% | 1,756,600 | 245億6335万 | -4.93% | 17.82 | 8.02 |
| 06/25 | 74 | 74 | 71 | 72 | -1.5% | 1,829,500 | 248億7341万 | -3.73% | 18.04 | 8.12 |
| 06/24 | 72 | 75 | 72 | 73 | +2.95% | 1,748,200 | 252億5237万 | -3.55% | 18.32 | 8.24 |
| 06/21 | 71 | 72 | 69 | 71 | -1.11% | 1,667,900 | 245億2890万 | -7.53% | 17.79 | 8.01 |
| 06/20 | 72 | 73 | 71 | 72 | -0.14% | 1,015,100 | 248億451万 | -6.49% | 17.99 | 8.1 |
| 06/19 | 73 | 74 | 71 | 72 | +0.7% | 1,843,000 | 248億3896万 | -7.56% | 18.02 | 8.11 |
| 06/18 | 69 | 73 | 69 | 72 | +4.22% | 3,298,200 | 246億6670万 | -8.21% | 17.89 | 8.05 |
| 06/17 | 68 | 69 | 68 | 69 | +0.88% | 1,371,100 | 236億6763万 | -13.04% | 17.17 | 7.72 |
| 06/14 | 69 | 70 | 68 | 68 | -0.44% | 2,707,700 | 234億6093万 | -14.88% | 17.02 | 7.66 |
| 06/13 | 70 | 70 | 68 | 68 | -2.29% | 1,946,600 | 235億6428万 | -15.56% | 17.09 | 7.69 |
| 06/12 | 71 | 71 | 68 | 70 | -2.1% | 2,129,600 | 241億1549万 | -14.63% | 17.49 | 7.87 |
| 06/11 | 71 | 72 | 69 | 72 | +1.13% | 2,458,400 | 246億3225万 | -12.8% | 17.87 | 8.04 |
| 06/10 | 69 | 72 | 69 | 71 | +6.96% | 1,878,800 | 243億5665万 | -14.82% | 17.67 | 7.95 |
| 06/07 | 67 | 69 | 63 | 66 | -5.03% | 3,453,900 | 227億7191万 | -20.36% | 16.52 | 7.43 |
| 06/06 | 73 | 74 | 69 | 70 | -7.32% | 3,082,800 | 239億7769万 | -17.14% | 17.39 | 7.83 |
| 06/05 | 77 | 79 | 75 | 75 | -2.72% | 3,058,800 | 258億7248万 | -10.6% | 18.77 | 8.44 |
| 06/04 | 80 | 81 | 75 | 77 | -3.62% | 4,551,900 | 265億9594万 | -9.18% | 19.29 | 8.68 |
| 06/03 | 83 | 83 | 80 | 80 | -4.3% | 3,588,100 | 275億9501万 | -5.76% | 20.02 | 9.01 |
| 05/31 | 81 | 85 | 81 | 84 | +1.21% | 2,566,100 | 288億3524万 | -1.53% | 20.92 | 9.41 |
| 05/30 | 87 | 87 | 82 | 83 | -5.16% | 2,562,000 | 284億9073万 | -1.55% | 20.67 | 9.3 |
| 05/29 | 82 | 88 | 82 | 87 | +8.32% | 3,786,900 | 300億4101万 | +3.81% | 21.79 | 9.8 |
| 05/28 | 81 | 82 | 79 | 81 | -1.11% | 2,079,300 | 277億3282万 | -4.17% | 20.12 | 9.05 |
| 05/27 | 82 | 84 | 78 | 81 | -1.09% | 2,415,200 | 280億4287万 | -3.1% | 20.34 | 9.15 |
| 05/24 | 82 | 85 | 78 | 82 | +1.48% | 3,375,100 | 283億5293万 | -0.84% | 20.57 | 9.25 |
| 05/23 | 88 | 88 | 81 | 81 | -7.63% | 4,034,200 | 279億3952万 | -2.29% | 20.27 | 9.12 |
| 05/22 | 88 | 90 | 87 | 88 | 0% | 1,952,700 | 302億4772万 | +5.78% | 21.94 | 9.87 |
| 05/21 | 91 | 91 | 87 | 88 | -2.01% | 2,024,200 | 302億4772万 | +5.78% | 21.94 | 9.87 |
| 05/20 | 90 | 91 | 89 | 90 | +1.24% | 2,196,000 | 308億6783万 | +9.27% | 22.39 | 10.07 |
| 05/17 | 85 | 89 | 84 | 89 | +4.98% | 2,510,200 | 304億8887万 | +7.93% | 22.12 | 9.95 |
| 05/16 | 85 | 88 | 81 | 84 | -1.4% | 3,184,300 | 290億4194万 | +2.8% | 21.07 | 9.48 |
| 05/15 | 88 | 89 | 85 | 86 | -3.82% | 3,339,400 | 294億5535万 | +5.56% | 21.37 | 9.61 |
| 05/14 | 90 | 90 | 88 | 89 | -0.67% | 1,735,900 | 306億2668万 | +9.75% | 22.22 | 10 |
| 05/13 | 90 | 91 | 88 | 90 | -0.56% | 2,374,200 | 308億3338万 | +10.49% | 22.37 | 10.06 |
| 05/10 | 91 | 92 | 88 | 90 | -0.88% | 3,053,900 | 310億563万 | +12.5% | 22.49 | 10.12 |
| 05/09 | 94 | 94 | 90 | 91 | +0.89% | 3,843,000 | 312億8124万 | +13.5% | 22.69 | 10.21 |
| 05/08 | 86 | 98 | 86 | 90 | +5.63% | 6,529,900 | 310億563万 | +13.92% | 22.49 | 10.12 |
| 05/07 | 85 | 86 | 84 | 85 | +4.8% | 4,233,500 | 293億5200万 | +9.23% | 21.29 | 9.58 |
| 05/02 | 81 | 83 | 80 | 81 | +1.5% | 3,213,000 | 280億842万 | +4.23% | 20.32 | 9.14 |
| 05/01 | 79 | 82 | 79 | 80 | +1.14% | 3,302,300 | 275億9501万 | +2.69% | 20.02 | 9.01 |
| 04/30 | 78 | 80 | 78 | 79 | +1.28% | 1,862,300 | 272億8496万 | +1.54% | 19.79 | 8.91 |
| 04/26 | 80 | 80 | 78 | 78 | -0.89% | 1,962,400 | 269億4045万 | +0.26% | 19.54 | 8.79 |
| 04/25 | 79 | 79 | 78 | 79 | +0.25% | 1,958,300 | 271億8161万 | +1.15% | 19.72 | 8.87 |
| 04/24 | 79 | 79 | 78 | 79 | +0.9% | 1,724,700 | 271億1270万 | +0.9% | 19.67 | 8.85 |
| 04/23 | 78 | 79 | 78 | 78 | 0% | 1,385,800 | 268億7155万 | +1.3% | 19.49 | 8.77 |
| 04/22 | 78 | 79 | 78 | 78 | +0.65% | 1,694,000 | 268億7155万 | +1.3% | 19.49 | 8.77 |
| 04/19 | 77 | 78 | 76 | 78 | +2.51% | 1,351,700 | 266億9930万 | +0.65% | 19.37 | 8.71 |
| 04/18 | 77 | 78 | 76 | 76 | -1.69% | 2,323,000 | 260億4473万 | -1.82% | 18.89 | 8.5 |
| 04/17 | 78 | 78 | 77 | 77 | -0.77% | 1,740,600 | 264億9259万 | -1.41% | 19.22 | 8.65 |
| 04/16 | 76 | 79 | 76 | 78 | +0.13% | 1,612,000 | 266億9930万 | -0.64% | 19.37 | 8.71 |
| 04/15 | 78 | 78 | 76 | 77 | -0.9% | 1,797,500 | 266億6484万 | -0.77% | 19.34 | 8.7 |
| 04/12 | 79 | 79 | 78 | 78 | -1.51% | 1,790,900 | 269億600万 | +1.43% | 19.52 | 8.78 |
| 04/11 | 81 | 81 | 78 | 79 | -0.88% | 2,065,700 | 273億1941万 | +2.99% | 19.82 | 8.92 |
| 04/10 | 80 | 81 | 79 | 80 | -0.99% | 1,736,600 | 275億6056万 | +3.9% | 19.99 | 9 |
| 04/09 | 82 | 83 | 79 | 81 | -1.34% | 3,573,600 | 278億3617万 | +6.32% | 20.19 | 9.09 |
| 04/08 | 80 | 82 | 78 | 82 | +4.6% | 3,398,200 | 282億1513万 | +9.2% | 20.47 | 9.21 |
| 04/05 | 79 | 81 | 78 | 78 | +0.77% | 3,203,900 | 269億7490万 | +4.4% | 19.57 | 8.8 |
| 04/04 | 76 | 78 | 75 | 78 | +3.05% | 1,723,800 | 267億6820万 | +5% | 19.42 | 8.74 |
| 04/03 | 76 | 77 | 75 | 75 | +2.59% | 1,236,300 | 259億7583万 | +3.29% | 18.84 | 8.48 |
| 04/02 | 69 | 75 | 68 | 74 | +2.08% | 2,491,000 | 253億2127万 | +0.68% | 18.37 | 8.26 |
| 04/01 | 77 | 78 | 72 | 72 | -8.16% | 1,636,600 | 248億451万 | 0% | 17.99 | 8.1 |
| 03/29 | 79 | 80 | 78 | 78 | -0.88% | 895,600 | 270億935万 | +10.42% | 19.59 | 8.82 |
| 03/28 | 80 | 80 | 78 | 79 | -0.13% | 1,184,000 | 272億5051万 | +13% | 19.77 | 8.89 |
| 03/27 | 79 | 80 | 78 | 79 | +1.67% | 1,236,600 | 272億8496万 | +13.14% | 19.79 | 8.91 |
| 03/26 | 75 | 78 | 75 | 78 | +3.18% | 1,799,100 | 268億3710万 | +12.9% | 19.47 | 8.76 |
| 03/25 | 77 | 77 | 75 | 76 | +0.4% | 1,015,200 | 260億1028万 | +11.03% | 18.87 | 8.49 |
| 03/22 | 76 | 78 | 75 | 75 | -1.83% | 2,144,700 | 259億693万 | +12.24% | 18.79 | 8.46 |
| 03/21 | 78 | 78 | 76 | 77 | -0.13% | 1,534,400 | 263億8924万 | +16.06% | 19.14 | 8.61 |
| 03/19 | 76 | 78 | 76 | 77 | +1.32% | 1,428,100 | 264億2369万 | +18% | 19.17 | 8.62 |
| 03/18 | 75 | 78 | 75 | 76 | -2.45% | 2,044,000 | 260億7918万 | +18.28% | 18.92 | 8.51 |
| 03/15 | 79 | 79 | 77 | 78 | -1.4% | 1,815,900 | 267億3375万 | +21.25% | 19.39 | 8.73 |
| 03/14 | 79 | 80 | 78 | 79 | -1.13% | 1,308,800 | 271億1270万 | +24.92% | 19.67 | 8.85 |
| 03/13 | 76 | 80 | 75 | 80 | +3.24% | 2,004,500 | 274億2276万 | +28.39% | 19.89 | 8.95 |
| 03/12 | 81 | 81 | 77 | 77 | -3.87% | 3,266,900 | 265億6149万 | +26.39% | 19.27 | 8.67 |
| 03/11 | 79 | 82 | 76 | 80 | +11.7% | 3,767,200 | 276億2946万 | +33.67% | 20.04 | 9.02 |
| 03/08 | 70 | 72 | 69 | 72 | +4.51% | 3,911,700 | 247億3560万 | +19.67% | 17.94 | 8.07 |
| 03/07 | 69 | 70 | 68 | 69 | +0.29% | 1,284,700 | 236億6763万 | +16.44% | 17.17 | 7.72 |
