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 |
---|
2017 | 3/1, 株式分割 1→4 |
2014 | 4/18, 株式分割 1→2 |
2013 |
08/30 | 134 | 135 | 131 | 134 | -0.65% | 165,600 | 59億5941万 | +2.48% | 53.26 | 2.59 |
08/29 | 135 | 136 | 134 | 135 | +0.28% | 205,600 | 59億9825万 | +3.15% | 53.6 | 2.61 |
08/28 | 131 | 135 | 129 | 135 | +0.56% | 435,200 | 59億8160万 | +3.65% | 53.45 | 2.6 |
08/27 | 137 | 137 | 134 | 134 | -1.38% | 748,800 | 59億4831万 | +3.08% | 53.16 | 2.59 |
08/26 | 137 | 137 | 134 | 136 | +2.26% | 284,000 | 60億3154万 | +5.33% | 53.9 | 2.62 |
08/23 | 135 | 136 | 129 | 133 | +1.05% | 247,200 | 58億9837万 | +3% | 52.71 | 2.57 |
08/22 | 126 | 135 | 126 | 132 | -0.38% | 323,200 | 58億3733万 | +2.73% | 52.16 | 2.54 |
08/21 | 139 | 139 | 130 | 132 | -6.38% | 410,400 | 58億5953万 | +3.94% | 52.36 | 2.55 |
08/20 | 149 | 150 | 139 | 141 | -5.53% | 402,400 | 62億5904万 | +11.9% | 55.93 | 2.72 |
08/19 | 140 | 150 | 140 | 149 | +7.57% | 577,600 | 66億2526万 | +19.4% | 59.21 | 2.88 |
08/16 | 135 | 139 | 135 | 139 | +0.27% | 146,400 | 61億5916万 | +12.8% | 55.04 | 2.68 |
08/15 | 138 | 138 | 135 | 138 | +0.09% | 187,200 | 61億4252万 | +14.36% | 54.89 | 2.67 |
08/14 | 140 | 140 | 135 | 138 | +0.27% | 145,600 | 61億3697万 | +15.21% | 54.84 | 2.67 |
08/13 | 135 | 139 | 134 | 138 | +0.73% | 220,800 | 61億2032万 | +15.86% | 54.69 | 2.66 |
08/12 | 141 | 141 | 132 | 137 | -2.75% | 707,200 | 60億7593万 | +16.99% | 54.3 | 2.64 |
08/09 | 131 | 141 | 126 | 141 | +4.74% | 865,600 | 62億4794万 | +21.34% | 55.83 | 2.72 |
08/08 | 138 | 150 | 134 | 134 | +0.19% | 1,135,200 | 59億6496万 | +17.87% | 53.3 | 2.59 |
08/07 | 133 | 138 | 128 | 134 | +0.28% | 1,085,600 | 59億5386万 | +18.69% | 53.21 | 2.59 |
08/06 | 121 | 136 | 121 | 134 | +11.46% | 1,068,800 | 59億3721万 | +19.42% | 53.06 | 2.58 |
08/05 | 116 | 122 | 115 | 120 | +2.67% | 401,600 | 53億2684万 | +9.09% | 47.6 | 2.32 |
08/02 | 116 | 118 | 114 | 117 | +2.86% | 165,600 | 51億8812万 | +7.22% | 46.36 | 2.26 |
08/01 | 113 | 114 | 110 | 114 | +1.34% | 134,400 | 50億4385万 | +5.21% | 45.07 | 2.19 |
07/31 | 116 | 116 | 112 | 112 | -2.18% | 197,600 | 49億7727万 | +4.79% | 44.48 | 2.17 |
07/30 | 112 | 116 | 111 | 115 | +1.66% | 343,200 | 50億8824万 | +7.13% | 45.47 | 2.21 |
07/29 | 115 | 117 | 112 | 113 | -4.25% | 596,800 | 50億501万 | +6.37% | 44.73 | 2.18 |
07/26 | 121 | 123 | 114 | 118 | -3.68% | 672,000 | 52億2696万 | +11.08% | 46.71 | 2.27 |
07/25 | 125 | 127 | 120 | 122 | -1.01% | 724,800 | 54億2672万 | +15.33% | 48.49 | 2.36 |
07/24 | 127 | 131 | 122 | 124 | -3.42% | 2,266,400 | 54億8221万 | +17.62% | 48.99 | 2.38 |
07/23 | 123 | 130 | 117 | 128 | +9.06% | 1,448,000 | 56億7642万 | +22.96% | 50.73 | 2.47 |
07/22 | 112 | 118 | 112 | 117 | +3.08% | 583,200 | 52億477万 | +12.74% | 46.51 | 2.26 |
07/19 | 115 | 115 | 109 | 114 | -1.62% | 876,800 | 50億4940万 | +9.38% | 45.12 | 2.2 |
07/18 | 106 | 121 | 106 | 116 | +11.18% | 2,174,400 | 51億3264万 | +12.26% | 45.87 | 2.23 |
07/17 | 106 | 106 | 99 | 104 | -0.95% | 780,800 | 46億1660万 | +0.97% | 41.26 | 2.01 |
07/16 | 105 | 105 | 101 | 105 | 0% | 432,800 | 46億6099万 | +2.94% | 41.65 | 2.03 |
07/12 | 104 | 107 | 102 | 105 | +3.96% | 416,800 | 46億6099万 | +2.94% | 41.65 | 2.03 |
07/11 | 101 | 102 | 100 | 101 | -1.34% | 196,800 | 44億8343万 | 0% | 40.07 | 1.95 |
07/10 | 103 | 107 | 101 | 102 | -0.61% | 398,400 | 45億4446万 | +1.36% | 40.61 | 1.98 |
07/09 | 103 | 103 | 100 | 103 | +1.1% | 274,400 | 45億7221万 | +1.98% | 40.86 | 1.99 |
07/08 | 103 | 103 | 101 | 102 | -0.12% | 236,800 | 45億2227万 | +0.87% | 40.41 | 1.97 |
07/05 | 103 | 103 | 101 | 102 | -0.24% | 220,000 | 45億2782万 | +2% | 40.46 | 1.97 |
07/04 | 102 | 102 | 99 | 102 | +1.74% | 282,400 | 45億3891万 | +2.25% | 40.56 | 1.97 |
07/03 | 101 | 102 | 98 | 101 | +0.25% | 400,800 | 44億6123万 | +1.52% | 39.87 | 1.94 |
07/02 | 95 | 100 | 94 | 100 | +7.08% | 419,200 | 44億5013万 | +1.26% | 39.77 | 1.94 |
07/01 | 94 | 95 | 93 | 94 | -0.13% | 181,600 | 41億5605万 | -5.43% | 37.14 | 1.81 |
06/28 | 97 | 97 | 91 | 94 | -1.7% | 292,800 | 41億6160万 | -4.34% | 37.19 | 1.81 |
06/27 | 96 | 97 | 90 | 95 | -1.55% | 168,800 | 42億3373万 | -2.68% | 37.83 | 1.84 |
06/26 | 100 | 100 | 95 | 97 | -3.73% | 367,200 | 43億32万 | -1.15% | 38.43 | 1.87 |
06/25 | 101 | 101 | 94 | 101 | 0% | 483,200 | 44億6678万 | +2.68% | 39.92 | 1.94 |
06/24 | 104 | 104 | 96 | 101 | -3.01% | 186,400 | 44億6678万 | +2.68% | 39.92 | 1.94 |
06/21 | 103 | 104 | 99 | 104 | -2.58% | 189,600 | 46億550万 | +5.87% | 41.16 | 2 |
06/20 | 109 | 109 | 103 | 107 | -0.93% | 154,400 | 47億2757万 | +9.79% | 42.25 | 2.06 |
06/19 | 110 | 110 | 106 | 108 | +0.58% | 283,200 | 47億7196万 | +11.98% | 42.64 | 2.08 |
06/18 | 108 | 109 | 100 | 107 | -3.06% | 734,400 | 47億4422万 | +12.5% | 42.4 | 2.06 |
06/17 | 117 | 118 | 109 | 110 | -5.87% | 671,200 | 48億9404万 | +17.29% | 43.73 | 2.13 |
06/14 | 107 | 118 | 107 | 117 | +15.39% | 1,673,600 | 51億9922万 | +25.94% | 46.46 | 2.26 |
06/13 | 103 | 109 | 99 | 102 | -0.98% | 641,600 | 45億562万 | +11.54% | 40.26 | 1.96 |
06/12 | 99 | 104 | 95 | 103 | +2.5% | 428,000 | 45億5001万 | +13.89% | 40.66 | 1.98 |
06/11 | 94 | 101 | 94 | 100 | +6.67% | 522,400 | 44億3904万 | +13.64% | 39.67 | 1.93 |
06/10 | 92 | 94 | 90 | 94 | +5.93% | 371,200 | 41億6160万 | +7.76% | 37.19 | 1.81 |
06/07 | 89 | 94 | 76 | 89 | -6.84% | 964,000 | 39億2855万 | +2.91% | 35.11 | 1.71 |
06/06 | 94 | 96 | 88 | 95 | -1.17% | 500,800 | 42億1708万 | +10.47% | 37.69 | 1.83 |
06/05 | 97 | 97 | 93 | 96 | -0.9% | 420,800 | 42億6702万 | +14.43% | 38.13 | 1.86 |
06/04 | 95 | 97 | 93 | 97 | +2.65% | 508,800 | 43億586万 | +16.87% | 38.48 | 1.87 |
06/03 | 95 | 95 | 92 | 95 | +1.2% | 417,600 | 41億9489万 | +15.24% | 37.49 | 1.82 |
05/31 | 89 | 93 | 89 | 93 | +4.18% | 429,600 | 41億4495万 | +15.28% | 42.88 | 2.09 |
05/30 | 88 | 90 | 88 | 90 | -0.28% | 288,800 | 39億7848万 | +12.03% | 41.16 | 2 |
05/29 | 89 | 94 | 88 | 90 | +1.55% | 228,000 | 39億8958万 | +13.77% | 41.27 | 2.01 |
05/28 | 86 | 90 | 85 | 89 | +0.71% | 527,200 | 39億2855万 | +13.46% | 40.64 | 1.98 |
05/27 | 89 | 90 | 88 | 88 | -3.7% | 672,800 | 39億80万 | +14.12% | 40.36 | 1.96 |
05/24 | 95 | 95 | 89 | 91 | -4.82% | 1,429,600 | 40億5062万 | +20.07% | 41.91 | 2.04 |
05/23 | 92 | 97 | 91 | 96 | +3.93% | 971,200 | 42億5592万 | +27.83% | 44.03 | 2.14 |
05/22 | 96 | 98 | 90 | 92 | -5.87% | 864,000 | 40億9501万 | +26.37% | 42.36 | 2.06 |
05/21 | 106 | 106 | 91 | 98 | +1.82% | 2,117,600 | 43億5025万 | +36.11% | 45.01 | 2.19 |
05/20 | 96 | 96 | 96 | 96 | +14.93% | 152,800 | 42億7257万 | +35.56% | 44.2 | 2.15 |
05/17 | 82 | 88 | 80 | 84 | +3.72% | 514,400 | 37億1769万 | +19.64% | 38.46 | 1.87 |
05/16 | 83 | 86 | 74 | 81 | -8.24% | 1,104,800 | 35億8452万 | +17.03% | 37.08 | 1.81 |
05/15 | 95 | 98 | 86 | 88 | +2.62% | 2,691,200 | 39億635万 | +29.41% | 40.41 | 1.97 |
05/14 | 73 | 86 | 72 | 86 | +17.06% | 1,718,400 | 38億647万 | +27.99% | 39.38 | 1.92 |
05/13 | 69 | 75 | 69 | 73 | +6.93% | 652,800 | 32億5159万 | +10.98% | 33.64 | 1.64 |
05/10 | 68 | 71 | 68 | 69 | +0.55% | 260,000 | 30億4074万 | +3.79% | 31.46 | 1.53 |
05/09 | 73 | 74 | 66 | 68 | -6.84% | 693,600 | 30億2409万 | +4.81% | 31.29 | 1.52 |
05/08 | 73 | 74 | 71 | 73 | +0.69% | 517,600 | 32億4604万 | +12.5% | 33.58 | 1.63 |
05/07 | 73 | 73 | 71 | 73 | +2.11% | 685,600 | 32億2385万 | +11.73% | 33.35 | 1.62 |
05/02 | 68 | 72 | 67 | 71 | +5.96% | 635,200 | 31億5726万 | +9.42% | 32.66 | 1.59 |
05/01 | 67 | 68 | 66 | 67 | +1.13% | 439,200 | 29億7970万 | +4.88% | 30.83 | 1.5 |
04/30 | 66 | 67 | 64 | 66 | +0.38% | 161,600 | 29億4641万 | +3.71% | 30.48 | 1.48 |
04/26 | 66 | 67 | 64 | 66 | -0.19% | 335,200 | 29億3531万 | +3.32% | 30.37 | 1.48 |
04/25 | 66 | 66 | 65 | 66 | +1.15% | 197,600 | 29億4086万 | +3.52% | 30.42 | 1.48 |
04/24 | 66 | 67 | 66 | 66 | -1.5% | 302,400 | 29億757万 | +2.34% | 30.08 | 1.46 |
04/23 | 66 | 67 | 65 | 67 | -0.37% | 268,800 | 29億5196万 | +3.91% | 30.54 | 1.49 |
04/22 | 68 | 68 | 66 | 67 | +2.69% | 404,800 | 29億6305万 | +4.3% | 30.65 | 1.49 |
04/19 | 63 | 66 | 63 | 65 | +2.97% | 432,800 | 28億8537万 | +1.56% | 29.85 | 1.45 |
04/18 | 63 | 63 | 62 | 63 | +0.2% | 263,200 | 28億214万 | -1.37% | 28.99 | 1.41 |
04/17 | 63 | 63 | 62 | 63 | +0.2% | 280,800 | 27億9659万 | -1.56% | 28.93 | 1.41 |
04/16 | 62 | 63 | 62 | 63 | -0.4% | 121,600 | 27億9104万 | -1.76% | 28.87 | 1.41 |
04/15 | 63 | 64 | 62 | 63 | -2.51% | 427,200 | 28億214万 | -1.37% | 28.99 | 1.41 |
04/12 | 64 | 65 | 63 | 65 | +1.37% | 316,800 | 28億7427万 | +1.17% | 29.74 | 1.45 |
04/11 | 64 | 65 | 63 | 64 | -1.16% | 566,400 | 28億3543万 | -0.2% | 29.33 | 1.43 |
04/10 | 64 | 65 | 64 | 65 | -0.58% | 388,000 | 28億6872万 | +0.98% | 29.68 | 1.44 |
04/09 | 65 | 65 | 64 | 65 | -0.38% | 372,800 | 28億8537万 | +1.56% | 29.85 | 1.45 |