株価チャート
2013/05/09~2013/09/30
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 |
---|
2014 | 10/1, 株式分割 1→2 |
2013 | 10/1, 株式分割 1→2 |
2013 |
09/30 | 683 | 735 | 627 | 667 | +9.71% | 289,600 | 121億4629万 | +36.3% | 23.49 | 4.23 |
09/27 | 550 | 692 | 550 | 608 | +12.19% | 312,600 | 110億7108万 | +26.56% | 21.41 | 3.85 |
09/26 | 500 | 550 | 500 | 542 | +3.19% | 102,600 | 98億6829万 | +14.48% | 19.09 | 3.43 |
09/25 | 518 | 525 | 515 | 525 | +1.4% | 135,200 | 95億6304万 | +11.65% | 18.5 | 3.33 |
09/24 | 510 | 518 | 509 | 518 | +1.97% | 68,000 | 94億3092万 | +11.05% | 18.24 | 3.28 |
09/20 | 509 | 510 | 508 | 508 | -0.1% | 48,400 | 92億4868万 | +9.61% | 17.89 | 3.22 |
09/19 | 505 | 510 | 501 | 508 | +1.6% | 28,800 | 92億5779万 | +10.2% | 17.91 | 3.22 |
09/18 | 500 | 504 | 499 | 500 | 0% | 53,200 | 91億1200万 | +9.17% | 17.62 | 3.17 |
09/17 | 499 | 501 | 498 | 500 | +1.88% | 58,400 | 91億1200万 | +9.65% | 17.62 | 3.17 |
09/13 | 491 | 494 | 490 | 491 | +0.15% | 37,200 | 89億4342万 | +8.09% | 17.3 | 3.11 |
09/12 | 490 | 495 | 488 | 490 | +1.29% | 32,000 | 89億2976万 | +8.65% | 17.27 | 3.11 |
09/11 | 475 | 485 | 466 | 484 | +4.59% | 59,600 | 88億1586万 | +7.98% | 17.05 | 3.07 |
09/10 | 462 | 463 | 458 | 463 | +0.82% | 24,400 | 84億2860万 | +3.93% | 16.3 | 2.93 |
09/09 | 460 | 463 | 457 | 459 | +0.55% | 31,600 | 83億6026万 | +3.56% | 16.17 | 2.91 |
09/06 | 458 | 460 | 450 | 456 | -0.44% | 27,200 | 83億1470万 | +3.46% | 16.08 | 2.89 |
09/05 | 453 | 459 | 453 | 458 | +1.27% | 52,400 | 83億5114万 | +4.38% | 16.15 | 2.91 |
09/04 | 454 | 454 | 453 | 453 | +0.28% | 11,600 | 82億4636万 | +3.55% | 15.95 | 2.87 |
09/03 | 453 | 455 | 451 | 451 | 0% | 20,000 | 82億2358万 | +3.74% | 15.91 | 2.86 |
09/02 | 450 | 453 | 450 | 451 | +0.84% | 14,000 | 82億2358万 | +4.21% | 15.91 | 2.86 |
08/30 | 449 | 449 | 445 | 448 | +0.85% | 6,000 | 81億5524万 | +4.07% | 15.77 | 2.84 |
08/29 | 444 | 449 | 444 | 444 | +0.28% | 14,800 | 80億8690万 | +3.44% | 15.64 | 2.81 |
08/28 | 451 | 451 | 440 | 443 | -1.67% | 27,600 | 80億6412万 | +3.63% | 15.6 | 2.81 |
08/27 | 455 | 456 | 450 | 450 | -0.55% | 21,200 | 82億80万 | +5.39% | 15.86 | 2.85 |
08/26 | 455 | 456 | 453 | 453 | +0.11% | 18,000 | 82億4636万 | +6.22% | 15.95 | 2.87 |
08/23 | 448 | 452 | 443 | 452 | +1.01% | 16,800 | 82億3724万 | +6.6% | 15.93 | 2.87 |
08/22 | 445 | 450 | 445 | 448 | +0.39% | 8,000 | 81億5524万 | +5.79% | 15.77 | 2.84 |
08/21 | 448 | 451 | 446 | 446 | +0.06% | 11,600 | 81億2334万 | +5.63% | 15.71 | 2.83 |
08/20 | 445 | 454 | 443 | 446 | +0.11% | 24,400 | 81億1879万 | +5.82% | 15.7 | 2.83 |
08/19 | 446 | 448 | 438 | 445 | +0.85% | 20,400 | 81億968万 | +5.95% | 15.69 | 2.82 |
08/16 | 441 | 445 | 440 | 441 | +0.23% | 14,800 | 80億4134万 | +5.56% | 15.55 | 2.8 |
08/15 | 440 | 450 | 439 | 440 | -1.62% | 16,400 | 80億2311万 | +5.83% | 15.52 | 2.79 |
08/14 | 440 | 448 | 440 | 448 | -0.5% | 20,800 | 81億5524万 | +8.09% | 15.77 | 2.84 |
08/13 | 453 | 454 | 438 | 450 | +0.5% | 26,400 | 81億9624万 | +9.43% | 15.85 | 2.85 |
08/12 | 423 | 460 | 423 | 448 | +7.83% | 86,000 | 81億5524万 | +9.68% | 15.77 | 2.84 |
08/09 | 412 | 415 | 401 | 415 | +0.91% | 6,400 | 75億6296万 | +2.47% | 14.63 | 2.63 |
08/08 | 412 | 412 | 411 | 411 | -0.3% | 5,200 | 74億9462万 | +2.05% | 14.5 | 2.61 |
08/07 | 411 | 421 | 411 | 413 | 0% | 7,600 | 75億1740万 | +2.87% | 14.54 | 2.62 |
08/06 | 411 | 413 | 411 | 413 | +1.35% | 6,400 | 75億1740万 | +3.13% | 14.54 | 2.62 |
08/05 | 402 | 407 | 402 | 407 | +1.31% | 2,400 | 74億1716万 | +2.26% | 14.35 | 2.58 |
08/02 | 408 | 408 | 401 | 402 | -1.11% | 10,000 | 73億2149万 | +1.45% | 14.16 | 2.55 |
08/01 | 401 | 406 | 401 | 406 | +1.25% | 2,000 | 74億350万 | +3.11% | 14.32 | 2.58 |
07/31 | 398 | 401 | 398 | 401 | +0.94% | 2,800 | 73億1238万 | +2.36% | 14.14 | 2.55 |
07/30 | 398 | 403 | 398 | 398 | 0% | 2,800 | 72億4404万 | +1.4% | 14.01 | 2.52 |
07/29 | 415 | 415 | 394 | 398 | -1.85% | 8,800 | 72億4404万 | +1.66% | 14.01 | 2.52 |
07/26 | 408 | 408 | 403 | 405 | -1.82% | 7,200 | 73億8072万 | +3.58% | 14.28 | 2.57 |
07/25 | 421 | 421 | 413 | 413 | -2.02% | 9,600 | 75億1740万 | +5.5% | 14.54 | 2.62 |
07/24 | 420 | 421 | 420 | 421 | -0.36% | 8,800 | 76億7230万 | +7.95% | 14.84 | 2.67 |
07/23 | 420 | 424 | 420 | 423 | +0.54% | 4,400 | 76億9964万 | +8.89% | 14.89 | 2.68 |
07/22 | 423 | 425 | 420 | 420 | +0.06% | 10,400 | 76億5863万 | +8.59% | 14.81 | 2.67 |
07/19 | 423 | 425 | 420 | 420 | -1.18% | 23,200 | 76億5408万 | +9.66% | 14.8 | 2.66 |
07/18 | 422 | 426 | 421 | 425 | +0.65% | 17,600 | 77億4520万 | +11.84% | 14.98 | 2.7 |
07/17 | 430 | 430 | 413 | 422 | +0.24% | 21,600 | 76億9508万 | +12.3% | 14.88 | 2.68 |
07/16 | 412 | 428 | 412 | 421 | +6.98% | 55,200 | 76億7686万 | +12.94% | 14.85 | 2.67 |
07/12 | 393 | 394 | 386 | 394 | +2.27% | 20,400 | 71億7570万 | +6.71% | 13.88 | 2.5 |
07/11 | 390 | 395 | 385 | 385 | +0.65% | 4,400 | 70億1624万 | +4.9% | 13.57 | 2.44 |
07/10 | 385 | 388 | 383 | 383 | +0.92% | 6,400 | 69億7068万 | +4.79% | 13.48 | 2.43 |
07/09 | 379 | 379 | 373 | 379 | +1% | 4,800 | 69億689万 | +4.12% | 13.36 | 2.4 |
07/08 | 375 | 382 | 375 | 375 | +0.4% | 13,200 | 68億3855万 | +3.37% | 13.23 | 2.38 |
07/05 | 370 | 376 | 370 | 374 | +0.81% | 14,000 | 68億1122万 | +3.25% | 13.17 | 2.37 |
07/04 | 370 | 371 | 365 | 371 | +1.58% | 5,600 | 67億5654万 | +2.42% | 13.07 | 2.35 |
07/03 | 371 | 371 | 359 | 365 | -2.6% | 20,000 | 66億5176万 | +1.11% | 12.87 | 2.32 |
07/02 | 369 | 375 | 365 | 375 | +4.53% | 2,800 | 68億2944万 | +3.81% | 13.21 | 2.38 |
07/01 | 363 | 370 | 359 | 359 | -0.07% | 4,400 | 65億3330万 | -0.42% | 12.64 | 2.27 |
06/28 | 350 | 359 | 350 | 359 | +2.5% | 9,600 | 65億3786万 | -0.62% | 12.65 | 2.28 |
06/27 | 363 | 363 | 350 | 350 | -7.28% | 7,600 | 63億7840万 | -3.85% | 12.34 | 2.22 |
06/26 | 378 | 379 | 360 | 378 | -0.33% | 3,600 | 68億7956万 | +3.14% | 13.31 | 2.39 |
06/25 | 380 | 397 | 379 | 379 | -3.19% | 2,800 | 69億234万 | +2.64% | 13.35 | 2.4 |
06/24 | 400 | 400 | 383 | 391 | -2.19% | 4,000 | 71億3014万 | +5.46% | 13.79 | 2.48 |
06/21 | 382 | 400 | 378 | 400 | +3.23% | 20,800 | 72億8960万 | +7.53% | 14.1 | 2.54 |
06/20 | 393 | 393 | 388 | 388 | -0.32% | 10,000 | 70億6180万 | +3.61% | 13.66 | 2.46 |
06/19 | 398 | 398 | 378 | 389 | +0.32% | 8,800 | 70億8458万 | +3.67% | 13.7 | 2.47 |
06/18 | 395 | 395 | 378 | 388 | -0.64% | 11,200 | 70億6180万 | +2.79% | 13.66 | 2.46 |
06/17 | 401 | 401 | 369 | 390 | +19.36% | 55,200 | 71億736万 | +2.9% | 13.75 | 2.47 |
06/14 | 327 | 341 | 327 | 327 | +0.54% | 18,800 | 59億5469万 | -14.24% | 11.52 | 2.07 |
06/13 | 338 | 338 | 325 | 325 | -3.7% | 32,800 | 59億2280万 | -15.58% | 11.46 | 2.06 |
06/12 | 335 | 339 | 332 | 338 | -0.37% | 2,800 | 61億5060万 | -13.24% | 11.9 | 2.14 |
06/11 | 331 | 340 | 331 | 339 | +0.3% | 7,200 | 61億7338万 | -13.8% | 11.94 | 2.15 |
06/10 | 329 | 338 | 329 | 338 | +3.13% | 7,200 | 61億5515万 | -14.71% | 11.91 | 2.14 |
06/07 | 328 | 330 | 325 | 328 | -6.36% | 32,400 | 59億6836万 | -18.13% | 11.54 | 2.08 |
06/06 | 355 | 358 | 348 | 350 | -0.36% | 12,800 | 63億7384万 | -13.43% | 12.33 | 2.22 |
06/05 | 355 | 357 | 351 | 351 | -1.13% | 2,400 | 63億9662万 | -13.76% | 12.37 | 2.23 |
06/04 | 350 | 355 | 348 | 355 | +0.35% | 11,600 | 64億6952万 | -13.41% | 12.51 | 2.25 |
06/03 | 359 | 359 | 354 | 354 | -1.39% | 14,000 | 64億4674万 | -14.55% | 12.47 | 2.24 |
05/31 | 370 | 373 | 359 | 359 | +0.35% | 10,000 | 65億3786万 | -14.17% | 12.65 | 2.28 |
05/30 | 365 | 365 | 358 | 358 | -1.52% | 9,200 | 65億1508万 | -15.28% | 12.6 | 2.27 |
05/29 | 366 | 368 | 358 | 363 | +5.6% | 14,000 | 66億1531万 | -14.99% | 12.8 | 2.3 |
05/28 | 383 | 386 | 333 | 344 | -13.03% | 118,800 | 62億6450万 | -19.87% | 12.12 | 2.18 |
05/27 | 405 | 405 | 365 | 395 | -5.89% | 34,800 | 72億303万 | -8.51% | 13.93 | 2.51 |
05/24 | 413 | 424 | 408 | 420 | +1.14% | 17,200 | 76億5408万 | -2.55% | 14.8 | 2.66 |
05/23 | 436 | 436 | 413 | 415 | -4.81% | 23,200 | 75億6751万 | -3.43% | 14.64 | 2.63 |
05/22 | 433 | 436 | 433 | 436 | +1.04% | 4,800 | 79億5022万 | +1.93% | 15.38 | 2.77 |
05/21 | 439 | 446 | 432 | 432 | 0% | 10,800 | 78億6821万 | +1.35% | 15.22 | 2.74 |
05/20 | 439 | 444 | 432 | 432 | +0.41% | 7,600 | 78億6821万 | +2.07% | 15.22 | 2.74 |
05/17 | 428 | 436 | 428 | 430 | -0.58% | 6,000 | 78億3632万 | +2.38% | 15.16 | 2.73 |
05/16 | 436 | 440 | 426 | 433 | -1.14% | 16,000 | 78億8188万 | +3.72% | 15.25 | 2.74 |
05/15 | 437 | 439 | 428 | 438 | +1.16% | 15,200 | 79億7300万 | +5.68% | 15.42 | 2.78 |
05/14 | 430 | 438 | 425 | 433 | -1.14% | 9,200 | 78億8188万 | +5.23% | 15.25 | 2.74 |
05/13 | 437 | 440 | 423 | 438 | +0.06% | 14,400 | 79億7300万 | +7.49% | 15.42 | 2.78 |
05/10 | 435 | 440 | 433 | 437 | +3.43% | 16,000 | 79億6844万 | +8.5% | 15.41 | 2.77 |
05/09 | 425 | 438 | 423 | 423 | -0.59% | 17,600 | 77億419万 | +6.22% | 14.9 | 2.68 |