株価チャート
2013/07/22～2013/12/26
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 | 8/1, 株式分割 1→2 |
| 2014 | 9/1, 株式分割 1→2 |
| 2013 |
| 12/26 | 416 | 425 | 416 | 425 | +1.74% | 22,000 | 177億949万 | -2.3% | 8.12 | 0.96 |
| 12/25 | 421 | 421 | 418 | 418 | -0.83% | 64,000 | 174億739万 | -4.19% | 7.98 | 0.94 |
| 12/24 | 425 | 425 | 421 | 421 | -0.3% | 32,000 | 175億5323万 | -3.6% | 8.05 | 0.95 |
| 12/20 | 425 | 425 | 423 | 423 | -0.59% | 12,000 | 176億532万 | -3.32% | 8.07 | 0.95 |
| 12/19 | 420 | 425 | 413 | 425 | +1.07% | 30,000 | 177億949万 | -2.97% | 8.12 | 0.96 |
| 12/18 | 425 | 425 | 421 | 421 | -1.06% | 8,000 | 175億2198万 | -4% | 8.04 | 0.95 |
| 12/17 | 433 | 433 | 425 | 425 | -1.96% | 14,000 | 177億949万 | -3.19% | 8.12 | 0.96 |
| 12/16 | 434 | 435 | 434 | 434 | 0% | 18,000 | 180億6368万 | -1.25% | 8.28 | 0.98 |
| 12/13 | 435 | 435 | 434 | 434 | -0.06% | 22,000 | 180億6368万 | -1.25% | 8.28 | 0.98 |
| 12/12 | 435 | 435 | 434 | 434 | -0.86% | 20,000 | 180億7410万 | -1.42% | 8.29 | 0.98 |
| 12/11 | 438 | 438 | 438 | 438 | -0.06% | 2,000 | 182億3036万 | -0.57% | 8.36 | 0.98 |
| 12/10 | 439 | 442 | 438 | 438 | -0.23% | 18,000 | 182億4077万 | -0.74% | 8.36 | 0.98 |
| 12/09 | 439 | 444 | 439 | 439 | +0.23% | 8,000 | 182億8244万 | -0.51% | 8.38 | 0.99 |
| 12/06 | 438 | 438 | 438 | 438 | -0.51% | 4,000 | 182億4077万 | -0.74% | 8.36 | 0.98 |
| 12/05 | 443 | 443 | 440 | 440 | -1.12% | 8,000 | 183億3453万 | -0.45% | 8.41 | 0.99 |
| 12/04 | 443 | 445 | 443 | 445 | +0.51% | 10,000 | 185億4288万 | +0.68% | 8.5 | 1 |
| 12/03 | 446 | 446 | 443 | 443 | -1.34% | 6,000 | 184億4912万 | +0.17% | 8.46 | 1 |
| 12/02 | 449 | 450 | 445 | 449 | 0% | 16,000 | 186億9914万 | +1.3% | 8.58 | 1.01 |
| 11/29 | 450 | 450 | 449 | 449 | -0.28% | 8,000 | 186億9914万 | +1.53% | 8.58 | 1.01 |
| 11/28 | 445 | 450 | 445 | 450 | +0.56% | 22,000 | 187億5123万 | +1.81% | 8.6 | 1.01 |
| 11/26 | 440 | 448 | 440 | 448 | +1.88% | 38,000 | 186億4705万 | +1.24% | 8.55 | 1.01 |
| 11/25 | 438 | 439 | 438 | 439 | -0.11% | 6,000 | 183億328万 | -0.62% | 8.39 | 0.99 |
| 11/22 | 440 | 440 | 440 | 440 | +1.09% | 6,000 | 183億2411万 | -0.73% | 8.4 | 0.99 |
| 11/21 | 435 | 435 | 435 | 435 | -1.14% | 4,000 | 181億2618万 | -2.03% | 8.31 | 0.98 |
| 11/19 | 435 | 440 | 435 | 440 | +0.57% | 8,000 | 183億3453万 | -1.35% | 8.41 | 0.99 |
| 11/18 | 437 | 438 | 434 | 438 | +0.57% | 18,000 | 182億3036万 | -1.91% | 8.36 | 0.98 |
| 11/15 | 434 | 436 | 434 | 435 | +0.29% | 6,000 | 181億2618万 | -2.68% | 8.31 | 0.98 |
| 11/14 | 440 | 440 | 434 | 434 | -0.06% | 10,000 | 180億7410万 | -3.4% | 8.29 | 0.98 |
| 11/13 | 434 | 434 | 434 | 434 | +0.06% | 4,000 | 180億8451万 | -3.98% | 8.29 | 0.98 |
| 11/12 | 438 | 438 | 434 | 434 | -1.98% | 6,000 | 180億7410万 | -4.25% | 8.29 | 0.98 |
| 11/11 | 443 | 443 | 443 | 443 | +1.84% | 4,000 | 184億3870万 | -2.75% | 8.46 | 1 |
| 11/08 | 435 | 435 | 435 | 435 | -0.69% | 8,000 | 181億535万 | -4.71% | 8.3 | 0.98 |
| 11/05 | 438 | 438 | 438 | 438 | -1.13% | 2,000 | 182億3036万 | -4.27% | 8.36 | 0.98 |
| 11/01 | 443 | 443 | 433 | 443 | -0.9% | 16,000 | 184億3870万 | -3.38% | 8.46 | 1 |
| 10/31 | 447 | 447 | 447 | 447 | -0.78% | 2,000 | 186億538万 | -2.51% | 8.53 | 1 |
| 10/30 | 449 | 450 | 449 | 450 | +1.75% | 16,000 | 187億5123万 | -1.53% | 8.6 | 1.01 |
| 10/25 | 443 | 443 | 442 | 442 | -1.56% | 4,000 | 184億2829万 | -3.02% | 8.45 | 1 |
| 10/24 | 443 | 449 | 442 | 449 | +0.67% | 10,000 | 187億1997万 | -1.7% | 8.59 | 1.01 |
| 10/23 | 446 | 446 | 446 | 446 | -2.19% | 4,000 | 185億9496万 | -2.35% | 8.53 | 1 |
| 10/22 | 450 | 456 | 450 | 456 | +2.07% | 12,000 | 190億1166万 | -0.38% | 8.72 | 1.03 |
| 10/21 | 438 | 447 | 438 | 447 | +0.45% | 8,000 | 186億2622万 | -2.4% | 8.54 | 1.01 |
| 10/18 | 436 | 445 | 436 | 445 | +1.71% | 8,000 | 185億4288万 | -2.84% | 8.5 | 1 |
| 10/17 | 438 | 438 | 438 | 438 | 0% | 4,000 | 182億3036万 | -4.48% | 8.36 | 0.98 |
| 10/16 | 450 | 450 | 428 | 438 | -2.78% | 20,000 | 182億3036万 | -4.48% | 8.36 | 0.98 |
| 10/15 | 450 | 460 | 450 | 450 | -2.17% | 16,000 | 187億5123万 | -1.96% | 8.6 | 1.01 |
| 10/11 | 458 | 462 | 458 | 460 | -2.13% | 12,000 | 191億6792万 | +0.22% | 8.79 | 1.04 |
| 10/10 | 470 | 470 | 470 | 470 | +1.62% | 2,000 | 195億8461万 | +2.62% | 8.98 | 1.06 |
| 10/09 | 463 | 463 | 463 | 463 | -1.6% | 8,000 | 192億7209万 | +1.2% | 8.84 | 1.04 |
| 10/08 | 470 | 470 | 470 | 470 | +2.17% | 2,000 | 195億8461万 | +2.84% | 8.98 | 1.06 |
| 10/07 | 460 | 460 | 460 | 460 | 0% | 2,000 | 191億6792万 | +0.88% | 8.79 | 1.04 |
| 10/04 | 488 | 488 | 460 | 460 | -5.64% | 14,000 | 191億6792万 | +1.1% | 8.79 | 1.04 |
| 10/03 | 488 | 495 | 488 | 488 | 0% | 26,000 | 203億1383万 | +7.14% | 9.32 | 1.1 |
| 10/02 | 486 | 488 | 486 | 488 | +2.63% | 14,000 | 203億1383万 | +7.62% | 9.32 | 1.1 |
| 10/01 | 475 | 479 | 475 | 475 | 0% | 8,000 | 197億9296万 | +5.09% | 9.08 | 1.07 |
| 09/30 | 475 | 475 | 475 | 475 | +0.26% | 4,000 | 197億9296万 | +5.56% | 9.08 | 1.07 |
| 09/27 | 475 | 485 | 474 | 474 | +2.43% | 26,000 | 197億4087万 | +5.28% | 9.05 | 1.07 |
| 09/26 | 463 | 463 | 463 | 463 | +2.78% | 4,000 | 192億7209万 | +2.78% | 8.84 | 1.04 |
| 09/25 | 443 | 450 | 443 | 450 | +2.86% | 4,000 | 187億5123万 | 0% | 8.6 | 1.01 |
| 09/24 | 431 | 438 | 431 | 438 | 0% | 6,000 | 182億3036万 | -2.99% | 8.36 | 0.98 |
| 09/19 | 435 | 439 | 435 | 438 | +2.64% | 14,000 | 182億3036万 | -3.63% | 8.36 | 0.98 |
| 09/18 | 455 | 455 | 426 | 426 | -6.83% | 30,000 | 177億6158万 | -6.32% | 8.15 | 0.96 |
| 09/17 | 458 | 458 | 458 | 458 | -0.54% | 6,000 | 190億6375万 | +0.11% | 8.74 | 1.03 |
| 09/13 | 473 | 473 | 453 | 460 | -2.65% | 10,000 | 191億6792万 | +0.44% | 8.79 | 1.04 |
| 09/12 | 463 | 473 | 463 | 473 | +6.66% | 24,000 | 196億8879万 | +2.94% | 9.03 | 1.06 |
| 09/11 | 443 | 450 | 443 | 443 | -1.56% | 12,000 | 184億5954万 | -3.49% | 8.47 | 1 |
| 09/10 | 440 | 450 | 439 | 450 | 0% | 26,000 | 187億5123万 | -2.17% | 8.6 | 1.01 |
| 09/09 | 449 | 450 | 449 | 450 | +1.41% | 20,000 | 187億5123万 | -2.39% | 8.6 | 1.01 |
| 09/06 | 439 | 444 | 439 | 444 | 0% | 12,000 | 184億9079万 | -3.95% | 8.48 | 1 |
| 09/05 | 443 | 444 | 439 | 444 | -1.39% | 28,000 | 184億9079万 | -3.95% | 8.48 | 1 |
| 09/04 | 450 | 450 | 450 | 450 | 0% | 6,000 | 187億5123万 | -2.6% | 8.6 | 1.01 |
| 09/03 | 447 | 450 | 447 | 450 | +1.69% | 20,000 | 187億5123万 | -2.6% | 8.6 | 1.01 |
| 09/02 | 443 | 443 | 443 | 443 | -1.67% | 6,000 | 184億3870万 | -4.22% | 8.46 | 1 |
| 08/30 | 450 | 450 | 450 | 450 | +1.35% | 2,000 | 187億5123万 | -2.6% | 8.6 | 1.01 |
| 08/29 | 450 | 471 | 444 | 444 | -1.88% | 48,000 | 185億121万 | -3.9% | 8.49 | 1 |
| 08/28 | 450 | 453 | 450 | 453 | +0.56% | 18,000 | 188億5540万 | -2.06% | 8.65 | 1.02 |
| 08/27 | 450 | 450 | 450 | 450 | 0% | 12,000 | 187億5123万 | -2.39% | 8.6 | 1.01 |
| 08/26 | 448 | 453 | 443 | 450 | +0.67% | 52,000 | 187億5123万 | -2.39% | 8.6 | 1.01 |
| 08/23 | 443 | 448 | 443 | 447 | +1.02% | 10,000 | 186億2622万 | -2.83% | 8.54 | 1.01 |
| 08/22 | 463 | 463 | 443 | 443 | -4.32% | 18,000 | 184億3870万 | -3.59% | 8.46 | 1 |
| 08/21 | 463 | 465 | 450 | 463 | 0% | 28,000 | 192億7209万 | +0.98% | 8.84 | 1.04 |
| 08/20 | 463 | 463 | 463 | 463 | -1.86% | 10,000 | 192億7209万 | +1.43% | 8.84 | 1.04 |
| 08/19 | 475 | 475 | 471 | 471 | -1.82% | 4,000 | 196億3670万 | +3.57% | 9.01 | 1.06 |
| 08/16 | 500 | 500 | 480 | 480 | -4% | 34,000 | 200億131万 | +5.96% | 9.17 | 1.08 |
| 08/15 | 489 | 500 | 489 | 500 | +6.38% | 18,000 | 208億3470万 | +11.11% | 9.56 | 1.13 |
| 08/14 | 470 | 470 | 470 | 470 | -1.05% | 2,000 | 195億8461万 | +5.38% | 8.98 | 1.06 |
| 08/13 | 470 | 475 | 470 | 475 | 0% | 4,000 | 197億9296万 | +7.22% | 9.08 | 1.07 |
| 08/12 | 471 | 475 | 445 | 475 | -2.56% | 20,000 | 197億9296万 | +7.95% | 9.08 | 1.07 |
| 08/09 | 488 | 495 | 488 | 488 | +2.09% | 14,000 | 203億1383万 | +11.56% | 9.32 | 1.1 |
| 08/08 | 485 | 488 | 478 | 478 | -1.55% | 14,000 | 198億9713万 | +10.28% | 9.13 | 1.07 |
| 08/07 | 475 | 485 | 475 | 485 | +3.14% | 16,000 | 202億965万 | +13.05% | 9.27 | 1.09 |
| 08/06 | 458 | 470 | 453 | 470 | +2.79% | 20,000 | 195億9503万 | +10.91% | 8.99 | 1.06 |
| 08/02 | 455 | 458 | 455 | 458 | +1.39% | 8,000 | 190億6375万 | +8.93% | 8.74 | 1.03 |
| 08/01 | 442 | 451 | 442 | 451 | -0.88% | 4,000 | 188億331万 | +8.21% | 8.62 | 1.02 |
| 07/30 | 447 | 455 | 447 | 455 | +2.36% | 8,000 | 189億6999万 | +9.96% | 8.7 | 1.02 |
| 07/29 | 455 | 455 | 445 | 445 | -1.77% | 4,000 | 185億3246万 | +7.95% | 8.5 | 1 |
| 07/26 | 447 | 470 | 445 | 453 | +1.74% | 52,000 | 188億6582万 | +10.7% | 8.65 | 1.02 |
| 07/25 | 445 | 445 | 445 | 445 | +1.71% | 6,000 | 185億4288万 | +9.34% | 8.5 | 1 |
| 07/24 | 438 | 438 | 438 | 438 | -1.13% | 2,000 | 182億3036万 | +8.29% | 8.36 | 0.98 |
| 07/23 | 442 | 443 | 442 | 443 | +1.72% | 6,000 | 184億3870万 | +10.07% | 8.46 | 1 |
| 07/22 | 447 | 447 | 430 | 435 | -1.58% | 30,000 | 181億2618万 | +8.75% | 8.31 | 0.98 |
