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 |
---|
2015 | 4/1, 株式分割 1→6 |
2013 |
09/30 | 607 | 612 | 596 | 610 | +0.55% | 27,000 | 44億1396万 | -0.49% | 5.99 | 0.94 |
09/27 | 605 | 611 | 603 | 607 | +0.28% | 9,600 | 43億8984万 | -1.03% | 5.96 | 0.94 |
09/26 | 592 | 605 | 592 | 605 | +1.68% | 17,400 | 43億7778万 | -1.31% | 5.94 | 0.94 |
09/25 | 616 | 616 | 595 | 595 | -3.38% | 61,200 | 43億542万 | -3.09% | 5.85 | 0.92 |
09/24 | 608 | 616 | 602 | 616 | +0.54% | 13,200 | 44億5617万 | -0.03% | 6.05 | 0.95 |
09/20 | 617 | 617 | 605 | 613 | -0.68% | 12,000 | 44億3205万 | -0.89% | 6.02 | 0.95 |
09/19 | 608 | 623 | 608 | 617 | +2.21% | 35,400 | 44億6220万 | -1.02% | 6.06 | 0.95 |
09/18 | 602 | 615 | 602 | 603 | -0.55% | 23,400 | 43億6572万 | -3.62% | 5.93 | 0.93 |
09/17 | 618 | 620 | 605 | 607 | -0.95% | 36,000 | 43億8984万 | -3.24% | 5.96 | 0.94 |
09/13 | 605 | 616 | 593 | 613 | +0.55% | 31,200 | 44億3205万 | -2.47% | 6.02 | 0.95 |
09/12 | 612 | 617 | 605 | 609 | -2.01% | 19,800 | 44億793万 | -3% | 5.98 | 0.94 |
09/11 | 625 | 625 | 612 | 622 | 0% | 23,400 | 44億9838万 | -1.01% | 6.11 | 0.96 |
09/10 | 620 | 623 | 614 | 622 | +0.67% | 31,800 | 44億9838万 | -0.85% | 6.11 | 0.96 |
09/09 | 613 | 620 | 600 | 618 | +2.07% | 42,000 | 44億6823万 | -1.52% | 6.07 | 0.95 |
09/06 | 608 | 608 | 587 | 605 | -0.82% | 38,400 | 43億7778万 | -3.35% | 5.94 | 0.94 |
09/05 | 621 | 621 | 608 | 610 | -1.74% | 9,600 | 44億1396万 | -2.24% | 5.99 | 0.94 |
09/04 | 621 | 622 | 612 | 621 | +0.13% | 9,000 | 44億9235万 | -0.19% | 6.1 | 0.96 |
09/03 | 611 | 620 | 608 | 620 | +2.2% | 18,600 | 44億8632万 | +0.16% | 6.09 | 0.96 |
09/02 | 608 | 611 | 600 | 607 | -1.49% | 25,200 | 43億8984万 | -1.52% | 5.96 | 0.94 |
08/30 | 632 | 633 | 603 | 616 | -1.73% | 33,600 | 44億5617万 | +0.46% | 6.05 | 0.95 |
08/29 | 620 | 631 | 610 | 627 | +0.53% | 33,000 | 45億3456万 | +2.56% | 6.16 | 0.97 |
08/28 | 604 | 623 | 600 | 623 | -0.53% | 30,600 | 45億1044万 | +2.52% | 6.12 | 0.96 |
08/27 | 598 | 633 | 598 | 627 | +4.01% | 45,000 | 45億3456万 | +3.41% | 6.16 | 0.97 |
08/26 | 607 | 608 | 593 | 603 | -0.55% | 18,600 | 43億5969万 | -0.08% | 5.92 | 0.93 |
08/23 | 614 | 620 | 605 | 606 | +0.14% | 46,200 | 43億8381万 | +0.8% | 5.95 | 0.94 |
08/22 | 617 | 623 | 605 | 605 | -1.89% | 22,200 | 43億7778万 | +1% | 5.94 | 0.94 |
08/21 | 635 | 635 | 605 | 617 | -1.86% | 58,200 | 44億6220万 | +3.47% | 6.06 | 0.95 |
08/20 | 647 | 655 | 623 | 628 | -4.56% | 104,400 | 45億4662万 | +6.14% | 6.17 | 0.97 |
08/19 | 653 | 687 | 643 | 658 | 0% | 82,200 | 47億6370万 | +11.58% | 6.47 | 1.02 |
08/16 | 720 | 723 | 658 | 658 | -11.43% | 278,400 | 47億6370万 | +12.54% | 6.47 | 1.02 |
08/15 | 733 | 767 | 687 | 743 | +10.12% | 649,800 | 53億7876万 | +28.16% | 7.3 | 1.15 |
08/14 | 638 | 675 | 638 | 675 | +6.72% | 192,000 | 48億8430万 | +18.21% | 6.63 | 1.04 |
08/13 | 639 | 641 | 621 | 633 | -1.04% | 75,600 | 45億7677万 | +11.75% | 6.21 | 0.98 |
08/12 | 605 | 655 | 604 | 639 | +5.65% | 127,200 | 46億2501万 | +13.73% | 6.28 | 0.99 |
08/09 | 608 | 609 | 573 | 605 | -0.14% | 24,000 | 43億7778万 | +8.23% | 5.94 | 0.94 |
08/08 | 604 | 612 | 594 | 606 | -0.68% | 19,800 | 43億8381万 | +8.96% | 5.95 | 0.94 |
08/07 | 615 | 625 | 602 | 610 | -1.08% | 27,000 | 44億1396万 | +10.31% | 5.99 | 0.94 |
08/06 | 582 | 617 | 582 | 617 | +6.32% | 40,200 | 44億6220万 | +12.12% | 6.06 | 0.95 |
08/05 | 573 | 583 | 563 | 580 | +2.35% | 23,400 | 41億9688万 | +6.03% | 5.7 | 0.9 |
08/02 | 553 | 567 | 548 | 567 | +2.56% | 21,600 | 41億40万 | +3.98% | 5.57 | 0.88 |
08/01 | 539 | 553 | 534 | 553 | +2% | 28,200 | 39億9789万 | +1.94% | 5.43 | 0.85 |
07/31 | 548 | 549 | 542 | 542 | -1.66% | 9,000 | 39億1950万 | +0.31% | 5.32 | 0.84 |
07/30 | 533 | 551 | 533 | 551 | +2.16% | 9,600 | 39億8583万 | +2.2% | 5.41 | 0.85 |
07/29 | 551 | 558 | 539 | 539 | -3.72% | 19,200 | 39億141万 | +0.22% | 5.3 | 0.83 |
07/26 | 567 | 572 | 556 | 560 | -1.18% | 16,200 | 40億5216万 | +3.9% | 5.5 | 0.87 |
07/25 | 567 | 587 | 563 | 567 | 0% | 25,200 | 41億40万 | +4.94% | 5.57 | 0.88 |
07/24 | 557 | 567 | 547 | 567 | +2.41% | 16,200 | 41億40万 | +4.74% | 5.57 | 0.88 |
07/23 | 557 | 558 | 550 | 553 | +0.45% | 13,200 | 40億392万 | +2.09% | 5.44 | 0.86 |
07/22 | 549 | 563 | 549 | 551 | +1.38% | 21,600 | 39億8583万 | +1.63% | 5.41 | 0.85 |
07/19 | 542 | 558 | 537 | 543 | +0.93% | 40,800 | 39億3156万 | +0.06% | 5.34 | 0.84 |
07/18 | 541 | 544 | 531 | 538 | +1.73% | 13,800 | 38億9538万 | -0.86% | 5.29 | 0.83 |
07/17 | 558 | 558 | 529 | 529 | -5.79% | 33,600 | 38億2905万 | -2.91% | 5.2 | 0.82 |
07/16 | 535 | 562 | 533 | 562 | +5.48% | 30,000 | 40億6422万 | +2.87% | 5.52 | 0.87 |
07/12 | 528 | 544 | 528 | 533 | +0.47% | 30,000 | 38億5317万 | -2.65% | 5.23 | 0.82 |
07/11 | 533 | 533 | 527 | 530 | -0.47% | 10,200 | 38億3508万 | -2.75% | 5.21 | 0.82 |
07/10 | 535 | 535 | 525 | 533 | -0.93% | 34,800 | 38億5317万 | -2.65% | 5.23 | 0.82 |
07/09 | 549 | 549 | 526 | 538 | -1.23% | 43,800 | 38億8935万 | -2.45% | 5.28 | 0.83 |
07/08 | 563 | 563 | 542 | 544 | -1.66% | 24,600 | 39億3759万 | -2.13% | 5.35 | 0.84 |
07/05 | 543 | 560 | 534 | 553 | +4.08% | 39,600 | 40億392万 | -1.19% | 5.44 | 0.86 |
07/04 | 535 | 535 | 532 | 532 | -1.69% | 10,800 | 38億4714万 | -5.73% | 5.22 | 0.82 |
07/03 | 533 | 542 | 529 | 541 | +1.25% | 19,200 | 39億1347万 | -4.45% | 5.31 | 0.84 |
07/02 | 544 | 544 | 526 | 534 | +0.31% | 43,200 | 38億6523万 | -5.96% | 5.25 | 0.83 |
07/01 | 531 | 545 | 517 | 533 | +0.63% | 27,000 | 38億5317万 | -6.74% | 5.23 | 0.82 |
06/28 | 508 | 533 | 508 | 529 | +4.27% | 33,600 | 38億2905万 | -7.65% | 5.68 | 0.89 |
06/27 | 500 | 509 | 483 | 508 | +2.87% | 48,600 | 36億7227万 | -12.05% | 5.45 | 0.86 |
06/26 | 528 | 528 | 483 | 493 | -5.88% | 68,400 | 35億6976万 | -15.09% | 5.29 | 0.83 |
06/25 | 527 | 543 | 511 | 524 | -0.47% | 44,400 | 37億9287万 | -10.7% | 5.62 | 0.89 |
06/24 | 558 | 558 | 525 | 527 | -3.51% | 76,800 | 38億1096万 | -11.34% | 5.65 | 0.89 |
06/21 | 543 | 558 | 529 | 546 | -7.22% | 111,000 | 39億4965万 | -9.63% | 5.86 | 0.92 |
06/20 | 583 | 596 | 583 | 588 | -0.56% | 19,800 | 42億5718万 | -3.39% | 6.31 | 0.99 |
06/19 | 598 | 607 | 581 | 592 | +0.71% | 34,200 | 42億8130万 | -3.48% | 6.35 | 1 |
06/18 | 575 | 606 | 574 | 588 | +3.68% | 58,800 | 42億5115万 | -4.16% | 6.3 | 0.99 |
06/17 | 563 | 575 | 550 | 567 | +1.19% | 27,600 | 41億40万 | -7.41% | 6.08 | 0.96 |
06/14 | 574 | 582 | 548 | 560 | +0.75% | 42,000 | 40億5216万 | -8.2% | 6.01 | 0.95 |
06/13 | 567 | 579 | 530 | 556 | -4.71% | 44,400 | 40億2201万 | -8.58% | 5.96 | 0.94 |
06/12 | 550 | 583 | 547 | 583 | +2.94% | 15,600 | 42億2100万 | -3.9% | 6.26 | 0.98 |
06/11 | 573 | 575 | 542 | 567 | -0.44% | 58,800 | 41億40万 | -6.18% | 6.08 | 0.96 |
06/10 | 538 | 578 | 528 | 569 | +14.98% | 89,400 | 41億1849万 | -5.61% | 6.11 | 0.96 |
06/07 | 529 | 550 | 484 | 495 | -14.04% | 246,600 | 35億8182万 | -17.5% | 5.31 | 0.84 |
06/06 | 625 | 628 | 533 | 576 | -10.14% | 179,400 | 41億6673万 | -3.87% | 6.18 | 0.97 |
06/05 | 664 | 667 | 625 | 641 | -1.79% | 77,400 | 46億3707万 | +8.07% | 6.88 | 1.08 |
06/04 | 659 | 659 | 629 | 653 | -0.89% | 65,400 | 47億2149万 | +11.54% | 7 | 1.1 |
06/03 | 643 | 685 | 642 | 658 | +4.22% | 157,200 | 47億6370万 | +14.1% | 7.06 | 1.11 |
05/31 | 602 | 636 | 602 | 632 | +7.06% | 61,200 | 45億7074万 | +11.21% | 6.78 | 1.07 |
05/30 | 590 | 603 | 577 | 590 | -1.39% | 73,800 | 42億6924万 | +5.17% | 6.33 | 1 |
05/29 | 625 | 625 | 581 | 598 | -1.24% | 69,600 | 43億2954万 | +7.81% | 6.42 | 1.01 |
05/28 | 578 | 606 | 578 | 606 | +2.97% | 55,800 | 43億8381万 | +10.35% | 6.5 | 1.02 |
05/27 | 603 | 617 | 578 | 588 | -7.11% | 70,200 | 42億5718万 | +8.55% | 6.31 | 0.99 |
05/24 | 597 | 642 | 577 | 633 | +7.5% | 168,000 | 45億8280万 | +18.16% | 6.8 | 1.07 |
05/23 | 633 | 667 | 588 | 589 | -9.01% | 189,000 | 42億6321万 | +11.58% | 6.32 | 0.99 |
05/22 | 667 | 673 | 636 | 648 | -8.16% | 178,800 | 46億8531万 | +24.04% | 6.95 | 1.09 |
05/21 | 725 | 759 | 677 | 705 | -9.32% | 418,800 | 51億138万 | +37.96% | 7.56 | 1.19 |
05/20 | 698 | 778 | 694 | 778 | +17.65% | 460,800 | 56億2599万 | +55.81% | 8.34 | 1.31 |
05/17 | 684 | 693 | 625 | 661 | -5.03% | 394,800 | 47億8179万 | +36.82% | 7.09 | 1.12 |
05/16 | 710 | 710 | 628 | 696 | +17.28% | 879,000 | 50億3505万 | +47.42% | 7.47 | 1.17 |
05/15 | 585 | 613 | 558 | 593 | +7.88% | 377,400 | 42億9336万 | +28.99% | 6.37 | 1 |
05/14 | 513 | 573 | 508 | 550 | +3.45% | 225,600 | 39億7980万 | +21.95% | 5.9 | 0.93 |
05/13 | 517 | 545 | 504 | 532 | +6.51% | 58,200 | 38億4714万 | +19.74% | 5.71 | 0.9 |
05/10 | 523 | 525 | 494 | 499 | -4.62% | 95,400 | 36億1197万 | +13.96% | 5.36 | 0.84 |
05/09 | 533 | 540 | 518 | 523 | +0.32% | 78,000 | 37億8684万 | +21.14% | 5.62 | 0.88 |