株価チャート
2013/04/09～2013/08/30
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 |
|---|
| 2013 |
| 08/30 | 425 | 425 | 416 | 419 | -0.71% | 11,800 | 28億193万 | -10.47% | 61.95 | 1.53 |
| 08/29 | 442 | 442 | 419 | 422 | -6.22% | 34,500 | 28億2199万 | -10.21% | 62.39 | 1.54 |
| 08/28 | 450 | 450 | 434 | 450 | -5.26% | 53,300 | 30億924万 | -4.46% | 66.53 | 1.64 |
| 08/27 | 475 | 480 | 474 | 475 | -1.25% | 65,700 | 31億7642万 | +0.64% | 70.23 | 1.73 |
| 08/26 | 481 | 484 | 480 | 481 | -0.82% | 15,600 | 32億1654万 | +2.12% | 71.11 | 1.75 |
| 08/23 | 491 | 491 | 485 | 485 | -0.41% | 6,600 | 32億4329万 | +3.41% | 71.7 | 1.77 |
| 08/22 | 484 | 492 | 484 | 487 | +0.62% | 9,700 | 32億5666万 | +4.06% | 72 | 1.77 |
| 08/21 | 485 | 486 | 481 | 484 | 0% | 9,100 | 32億3660万 | +3.64% | 71.56 | 1.76 |
| 08/20 | 483 | 487 | 483 | 484 | 0% | 7,500 | 32億3660万 | +3.86% | 71.56 | 1.76 |
| 08/19 | 485 | 488 | 483 | 484 | 0% | 6,700 | 32億3660万 | +4.09% | 71.56 | 1.76 |
| 08/16 | 485 | 486 | 484 | 484 | -0.41% | 5,400 | 32億3660万 | +4.54% | 71.56 | 1.76 |
| 08/15 | 489 | 489 | 484 | 486 | +1.04% | 7,000 | 32億4997万 | +5.19% | 71.85 | 1.77 |
| 08/14 | 485 | 494 | 480 | 481 | -0.41% | 9,400 | 32億1654万 | +4.34% | 71.11 | 1.75 |
| 08/13 | 477 | 500 | 475 | 483 | +1.05% | 15,200 | 32億2991万 | +5% | 71.41 | 1.76 |
| 08/12 | 497 | 497 | 473 | 478 | -2.25% | 16,500 | 31億9648万 | +4.14% | 70.67 | 1.74 |
| 08/09 | 495 | 505 | 476 | 489 | -3.17% | 28,700 | 32億7004万 | +6.77% | 72.3 | 1.78 |
| 08/08 | 476 | 554 | 474 | 505 | +6.32% | 80,300 | 33億7703万 | +10.5% | 74.66 | 1.84 |
| 08/07 | 459 | 484 | 455 | 475 | +7.22% | 73,400 | 31億7642万 | +4.4% | 70.23 | 1.73 |
| 08/06 | 453 | 453 | 443 | 443 | -1.56% | 18,400 | 29億6242万 | -2.21% | 65.49 | 1.61 |
| 08/05 | 450 | 450 | 446 | 450 | 0% | 6,000 | 30億924万 | -0.66% | 66.53 | 1.64 |
| 08/02 | 445 | 451 | 445 | 450 | -0.22% | 9,000 | 30億924万 | -0.66% | 66.53 | 1.64 |
| 08/01 | 451 | 452 | 448 | 451 | -0.88% | 9,900 | 30億1592万 | 0% | 66.68 | 1.64 |
| 07/31 | 458 | 459 | 453 | 455 | -0.66% | 3,500 | 30億4267万 | +1.11% | 67.27 | 1.66 |
| 07/30 | 453 | 459 | 450 | 458 | +1.1% | 5,700 | 30億6273万 | +2% | 67.71 | 1.67 |
| 07/29 | 458 | 461 | 451 | 453 | -1.09% | 9,300 | 30億2930万 | +0.89% | 66.97 | 1.65 |
| 07/26 | 459 | 459 | 455 | 458 | +0.22% | 4,800 | 30億6273万 | +2% | 67.71 | 1.67 |
| 07/25 | 457 | 458 | 453 | 457 | +0.44% | 3,700 | 30億5605万 | +2.01% | 67.56 | 1.66 |
| 07/24 | 452 | 457 | 451 | 455 | +0.66% | 4,000 | 30億4267万 | +1.56% | 67.27 | 1.66 |
| 07/23 | 450 | 452 | 449 | 452 | +0.44% | 4,200 | 30億2261万 | +0.67% | 66.83 | 1.65 |
| 07/22 | 448 | 455 | 448 | 450 | -0.44% | 3,900 | 30億924万 | +0.22% | 66.53 | 1.64 |
| 07/19 | 453 | 458 | 448 | 452 | -0.22% | 20,300 | 30億2261万 | +0.67% | 66.83 | 1.65 |
| 07/18 | 455 | 456 | 452 | 453 | -0.44% | 5,600 | 30億2930万 | +0.67% | 66.97 | 1.65 |
| 07/17 | 458 | 458 | 455 | 455 | -0.22% | 1,700 | 30億4267万 | +0.66% | 67.27 | 1.66 |
| 07/16 | 458 | 458 | 454 | 456 | +0.44% | 6,100 | 30億4936万 | +0.66% | 67.42 | 1.66 |
| 07/12 | 455 | 460 | 450 | 454 | -1.3% | 12,600 | 30億3598万 | 0% | 67.12 | 1.65 |
| 07/11 | 467 | 467 | 456 | 460 | 0% | 5,800 | 30億7611万 | +1.55% | 68.01 | 1.67 |
| 07/10 | 464 | 464 | 458 | 460 | +0.88% | 6,500 | 30億7611万 | +1.55% | 68.01 | 1.67 |
| 07/09 | 458 | 464 | 455 | 456 | -0.22% | 11,900 | 30億4936万 | +0.22% | 67.42 | 1.66 |
| 07/08 | 468 | 470 | 457 | 457 | +0.44% | 19,900 | 30億5605万 | +0.22% | 67.56 | 1.66 |
| 07/05 | 459 | 459 | 450 | 455 | 0% | 5,900 | 30億4267万 | -0.66% | 67.27 | 1.66 |
| 07/04 | 447 | 460 | 444 | 455 | +2.48% | 9,900 | 30億4267万 | -1.09% | 67.27 | 1.66 |
| 07/03 | 449 | 449 | 444 | 444 | +0.23% | 6,700 | 29億6911万 | -3.9% | 65.64 | 1.62 |
| 07/02 | 445 | 450 | 443 | 443 | +0.23% | 13,600 | 29億6242万 | -4.73% | 65.49 | 1.61 |
| 07/01 | 435 | 442 | 433 | 442 | +1.84% | 12,800 | 29億5574万 | -5.35% | 65.35 | 1.61 |
| 06/28 | 428 | 437 | 419 | 434 | +3.33% | 17,400 | 29億224万 | -7.66% | 64.16 | 1.58 |
| 06/27 | 427 | 429 | 405 | 420 | -0.24% | 14,500 | 28億862万 | -11.02% | 62.09 | 1.53 |
| 06/26 | 435 | 439 | 420 | 421 | -3% | 10,400 | 28億1531万 | -11.37% | 62.24 | 1.53 |
| 06/25 | 446 | 450 | 425 | 434 | -2.47% | 11,800 | 29億224万 | -9.96% | 64.16 | 1.58 |
| 06/24 | 454 | 454 | 445 | 445 | -1.11% | 5,600 | 29億7580万 | -8.25% | 65.79 | 1.62 |
| 06/21 | 450 | 450 | 441 | 450 | -0.44% | 7,300 | 30億924万 | -7.22% | 66.53 | 1.64 |
| 06/20 | 455 | 455 | 448 | 452 | -1.09% | 7,600 | 30億2261万 | -6.8% | 66.83 | 1.65 |
| 06/19 | 465 | 465 | 453 | 457 | -0.65% | 6,900 | 30億5605万 | -5.58% | 67.56 | 1.66 |
| 06/18 | 463 | 463 | 451 | 460 | -0.22% | 3,300 | 30億7611万 | -4.96% | 68.01 | 1.67 |
| 06/17 | 455 | 464 | 453 | 461 | +1.32% | 4,900 | 30億8279万 | -4.55% | 68.16 | 1.68 |
| 06/17 | 株式分割 1→200 |
| 06/14 | 480 | 490 | 454 | 455 | -4.21% | 11,800 | 30億4267万 | -5.6% | 67.27 | 1.66 |
| 06/13 | 482 | 490 | 475 | 475 | -3.06% | 3,900 | 31億7642万 | -1.45% | 70.23 | 1.73 |
| 06/12 | 485 | 494 | 478 | 490 | +0.1% | 6,800 | 32億7672万 | +2.08% | 78 | 1.92 |
| 06/11 | 488 | 492 | 470 | 490 | +2.51% | 11,400 | 32億7338万 | +2.19% | 77.92 | 1.92 |
| 06/10 | 465 | 478 | 458 | 478 | +9.64% | 9,000 | 31億9313万 | +0.1% | 76.01 | 1.87 |
| 06/07 | 445 | 445 | 418 | 436 | -4.91% | 17,800 | 29億1227万 | -8.51% | 69.33 | 1.71 |
| 06/06 | 500 | 500 | 458 | 458 | -8.31% | 18,600 | 30億6273万 | -3.78% | 72.91 | 1.8 |
| 06/05 | 495 | 500 | 493 | 500 | +1.32% | 5,800 | 33億4025万 | +5.16% | 79.51 | 1.96 |
| 06/04 | 494 | 500 | 488 | 493 | -2.28% | 12,600 | 32億9678万 | +4.45% | 78.48 | 1.93 |
| 06/03 | 508 | 508 | 495 | 505 | -0.79% | 7,800 | 33億7369万 | +7.57% | 80.31 | 1.98 |
| 05/31 | 510 | 510 | 500 | 509 | +1.7% | 8,400 | 6800億8824万 | +9.35% | 16189.49 | 398.61 |
| 05/30 | 500 | 510 | 500 | 500 | -3.38% | 12,600 | 6687億2000万 | +8.23% | 15918.87 | 391.95 |
| 05/29 | 535 | 535 | 501 | 518 | +3.5% | 37,800 | 6921億2520万 | +12.99% | 16476.03 | 405.66 |
| 05/28 | 501 | 502 | 479 | 500 | -0.3% | 24,000 | 6687億2000万 | +10.13% | 15918.87 | 391.95 |
| 05/27 | 534 | 534 | 500 | 502 | +1.11% | 39,000 | 6707億2616万 | +11.69% | 15966.63 | 393.12 |
| 05/24 | 498 | 525 | 475 | 496 | -0.2% | 62,800 | 6633億7024万 | +11.46% | 15791.52 | 388.81 |
| 05/23 | 562 | 575 | 491 | 497 | -16.05% | 181,200 | 6647億768万 | +12.44% | 15823.36 | 389.59 |
| 05/22 | 641 | 671 | 555 | 592 | +13.63% | 451,600 | 7917億6448万 | +35.16% | 18847.95 | 464.06 |
| 05/21 | 521 | 521 | 521 | 521 | +16.82% | 20,800 | 6968億624万 | +21.16% | 16587.47 | 408.41 |
| 05/20 | 445 | 450 | 443 | 446 | +1.48% | 4,600 | 5964億9824万 | +4.94% | 14199.63 | 349.62 |
| 05/17 | 428 | 440 | 427 | 440 | +1.74% | 5,400 | 5878億488万 | +3.9% | 13992.69 | 344.52 |
| 05/16 | 434 | 438 | 425 | 432 | -2.04% | 15,600 | 5777億7408万 | +2.37% | 13753.91 | 338.64 |
| 05/15 | 450 | 457 | 441 | 441 | -1.78% | 5,200 | 5898億1104万 | +4.75% | 14040.45 | 345.7 |
| 05/14 | 444 | 449 | 436 | 449 | +1.7% | 6,800 | 6005億1056万 | +7.16% | 14295.15 | 351.97 |
| 05/13 | 443 | 448 | 436 | 442 | -0.34% | 15,200 | 5904億7976万 | +5.88% | 14056.36 | 346.09 |
| 05/10 | 440 | 446 | 436 | 443 | +0.91% | 4,800 | 5924億8592万 | +6.49% | 14104.12 | 347.26 |
| 05/09 | 444 | 450 | 436 | 439 | -1.57% | 19,400 | 5871億3616万 | +6.04% | 13976.77 | 344.13 |
| 05/08 | 467 | 468 | 444 | 446 | -1.98% | 22,200 | 5964億9824万 | +8.25% | 14199.63 | 349.62 |
| 05/07 | 453 | 455 | 445 | 455 | +2.59% | 21,000 | 6085億3520万 | +10.98% | 14486.17 | 356.67 |
| 05/02 | 439 | 444 | 438 | 444 | +2.07% | 13,200 | 5931億5464万 | +8.7% | 14120.04 | 347.66 |
| 05/01 | 435 | 440 | 434 | 435 | +2% | 21,000 | 5811億1768万 | +6.76% | 13833.5 | 340.6 |
| 04/30 | 425 | 426 | 416 | 426 | +0.24% | 18,000 | 5697億4944万 | +4.93% | 13562.88 | 333.94 |
| 04/26 | 425 | 426 | 420 | 425 | 0% | 10,400 | 5684億1200万 | +4.94% | 13531.04 | 333.15 |
| 04/25 | 425 | 425 | 420 | 425 | +1.8% | 10,200 | 5684億1200万 | +5.2% | 13531.04 | 333.15 |
| 04/24 | 419 | 420 | 412 | 418 | +1.33% | 8,200 | 5583億8120万 | +3.34% | 13292.26 | 327.27 |
| 04/23 | 417 | 419 | 411 | 412 | -0.12% | 10,800 | 5510億2528万 | +1.98% | 13117.15 | 322.96 |
| 04/22 | 406 | 414 | 406 | 413 | +2.23% | 9,800 | 5516億9400万 | +2.1% | 13133.07 | 323.36 |
| 04/19 | 403 | 405 | 401 | 404 | +1.51% | 6,400 | 5396億5704万 | -0.12% | 12846.53 | 316.3 |
| 04/18 | 398 | 405 | 398 | 398 | -0.75% | 6,600 | 5316億3240万 | -1.61% | 12655.5 | 311.6 |
| 04/17 | 401 | 401 | 396 | 401 | -0.12% | 3,000 | 5356億4472万 | -0.87% | 12751.02 | 313.95 |
| 04/16 | 399 | 402 | 398 | 401 | +0.5% | 3,400 | 5363億1344万 | -0.74% | 12766.94 | 314.34 |
| 04/15 | 400 | 404 | 399 | 399 | 0% | 3,200 | 5336億3856万 | -1.24% | 12703.26 | 312.77 |
| 04/12 | 399 | 408 | 399 | 399 | -0.13% | 7,800 | 5336億3856万 | -1.24% | 12703.26 | 312.77 |
| 04/11 | 399 | 400 | 393 | 400 | +0.5% | 11,600 | 5343億728万 | -1.11% | 12719.18 | 313.16 |
| 04/10 | 395 | 403 | 393 | 398 | -2.69% | 21,600 | 5316億3240万 | -1.61% | 12655.5 | 311.6 |
| 04/09 | 410 | 419 | 409 | 409 | -0.24% | 7,600 | 5463億4424万 | +1.11% | 13005.72 | 320.22 |
