株価チャート
2013/04/24～2013/09/17
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 |
| 09/17 | 121 | 125 | 120 | 122 | +0.83% | 9,800 | 5億1502万 | 0% | - | - |
| 09/13 | 127 | 127 | 118 | 121 | -2.42% | 18,900 | 5億1080万 | 0% | - | - |
| 09/12 | 119 | 124 | 119 | 124 | +5.08% | 30,700 | 5億2346万 | +2.48% | - | - |
| 09/11 | 117 | 119 | 115 | 118 | 0% | 25,600 | 4億9813万 | -1.67% | - | - |
| 09/10 | 120 | 126 | 115 | 118 | +0.85% | 56,600 | 4億9813万 | -1.67% | - | - |
| 09/09 | 115 | 119 | 115 | 117 | -0.85% | 37,200 | 4億9391万 | -2.5% | - | - |
| 09/06 | 123 | 125 | 116 | 118 | -4.07% | 82,300 | 4億9813万 | -1.67% | - | - |
| 09/05 | 128 | 128 | 123 | 123 | -5.38% | 57,000 | 5億1924万 | +2.5% | - | - |
| 09/04 | 133 | 134 | 126 | 130 | -9.09% | 161,300 | 5億4879万 | +8.33% | - | - |
| 09/03 | 142 | 152 | 132 | 143 | +10% | 222,100 | 6億367万 | +20.17% | - | - |
| 09/02 | 134 | 139 | 128 | 130 | -4.41% | 77,900 | 5億4879万 | +9.24% | - | - |
| 08/30 | 131 | 143 | 123 | 136 | +12.4% | 315,800 | 5億7412万 | +15.25% | - | - |
| 08/29 | 128 | 131 | 116 | 121 | -7.63% | 316,400 | 5億1080万 | +3.42% | - | - |
| 08/28 | 140 | 145 | 124 | 131 | -12.67% | 157,500 | 5億5301万 | +11.97% | - | - |
| 08/27 | 116 | 156 | 116 | 150 | +32.74% | 767,400 | 6億3322万 | +28.21% | - | - |
| 08/26 | 113 | 113 | 109 | 113 | 0% | 13,900 | 4億7702万 | -1.74% | - | - |
| 08/23 | 116 | 116 | 112 | 113 | -0.88% | 6,500 | 4億7702万 | -2.59% | - | - |
| 08/22 | 116 | 119 | 114 | 114 | -3.39% | 21,800 | 4億8125万 | -2.56% | - | - |
| 08/21 | 115 | 119 | 113 | 118 | -1.67% | 14,300 | 4億9223万 | +0.85% | - | - |
| 08/20 | 114 | 120 | 114 | 120 | +0.84% | 34,100 | 5億58万 | +1.69% | - | - |
| 08/19 | 111 | 140 | 109 | 119 | +10.19% | 187,700 | 4億9640万 | +0.85% | - | - |
| 08/16 | 108 | 111 | 108 | 108 | -1.82% | 8,200 | 4億5052万 | -8.47% | - | - |
| 08/15 | 112 | 112 | 105 | 110 | -0.9% | 13,300 | 4億5886万 | -7.56% | - | - |
| 08/14 | 110 | 113 | 108 | 111 | +0.91% | 3,500 | 4億6303万 | -8.26% | - | - |
| 08/13 | 112 | 112 | 108 | 110 | -1.79% | 2,700 | 4億5886万 | -9.09% | - | - |
| 08/12 | 114 | 114 | 109 | 112 | +2.75% | 4,500 | 4億6720万 | -7.44% | - | - |
| 08/09 | 110 | 116 | 109 | 109 | -5.22% | 6,700 | 4億5469万 | -9.17% | - | - |
| 08/08 | 114 | 117 | 109 | 115 | -3.36% | 28,400 | 4億7972万 | -4.17% | - | - |
| 08/07 | 119 | 121 | 113 | 119 | +1.71% | 20,000 | 4億9640万 | -0.83% | - | - |
| 08/06 | 114 | 118 | 114 | 117 | -1.68% | 6,400 | 4億8806万 | -1.68% | - | - |
| 08/05 | 113 | 119 | 111 | 119 | +8.18% | 19,300 | 4億9640万 | +0.85% | - | - |
| 08/02 | 112 | 115 | 106 | 110 | -2.65% | 18,600 | 4億5886万 | -6.78% | - | - |
| 08/01 | 114 | 119 | 107 | 113 | -5.04% | 63,300 | 4億7137万 | -3.42% | - | - |
| 08/01 | 株式分割 1→100 |
| 07/31 | 127 | 130 | 119 | 119 | -7.03% | 72,300 | 5億235万 | +2.59% | - | - |
| 07/30 | 110 | 148 | 110 | 128 | +21.9% | 631,200 | 5億4035万 | +11.3% | - | - |
| 07/29 | 113 | 118 | 104 | 105 | -12.35% | 20,800 | 4億4325万 | -7.89% | - | - |
| 07/26 | 117 | 120 | 117 | 120 | +0.25% | 5,500 | 4億9974万 | +4.17% | - | - |
| 07/25 | 122 | 122 | 120 | 120 | -1.48% | 3,800 | 4億9849万 | +4.82% | - | - |
| 07/24 | 120 | 123 | 113 | 121 | -2.49% | 22,500 | 5億600万 | +5.48% | - | - |
| 07/23 | 125 | 127 | 121 | 124 | -1.97% | 15,400 | 5億1893万 | +8.17% | - | - |
| 07/22 | 122 | 128 | 122 | 127 | -0.86% | 19,900 | 5億2936万 | +10.35% | - | - |
| 07/19 | 131 | 131 | 122 | 128 | +2.4% | 17,300 | 5億3395万 | +11.3% | - | - |
| 07/18 | 123 | 135 | 123 | 125 | -5.3% | 71,000 | 5億2143万 | +8.7% | - | - |
| 07/17 | 123 | 134 | 121 | 132 | +2.48% | 43,900 | 5億5063万 | +14.78% | - | - |
| 07/16 | 122 | 130 | 121 | 129 | +3.87% | 68,800 | 5億3728万 | +13.98% | - | - |
| 07/12 | 130 | 132 | 121 | 124 | -8.82% | 142,500 | 5億1726万 | +10.71% | - | - |
| 07/11 | 151 | 166 | 134 | 136 | -4.23% | 715,000 | 5億6732万 | +23.64% | - | - |
| 07/10 | 136 | 142 | 125 | 142 | +26.79% | 164,700 | 5億9235万 | +30.28% | - | - |
| 07/09 | 108 | 118 | 108 | 112 | +4.67% | 26,100 | 4億6720万 | +3.7% | - | - |
| 07/08 | 110 | 110 | 107 | 107 | 0% | 6,400 | 4億4635万 | -0.93% | - | - |
| 07/05 | 108 | 108 | 104 | 107 | +4.59% | 10,000 | 4億4635万 | -0.93% | - | - |
| 07/04 | 105 | 105 | 102 | 102 | -2.29% | 8,500 | 4億2674万 | -5.28% | - | - |
| 07/03 | 103 | 110 | 102 | 105 | -2.7% | 29,100 | 4億3675万 | -3.94% | - | - |
| 07/02 | 106 | 109 | 99 | 108 | +9.8% | 18,000 | 4億4885万 | -1.28% | - | - |
| 07/01 | 96 | 101 | 96 | 98 | -2% | 19,500 | 4億880万 | -10.09% | - | - |
| 06/28 | 91 | 103 | 91 | 100 | +8.7% | 25,800 | 4億1715万 | -9.09% | - | - |
| 06/27 | 90 | 95 | 90 | 92 | +2.22% | 11,200 | 3億8377万 | -17.12% | - | - |
| 06/26 | 95 | 97 | 90 | 90 | -10% | 37,100 | 3億7543万 | -19.64% | - | - |
| 06/25 | 106 | 107 | 98 | 100 | -3.57% | 22,800 | 4億1715万 | -12.28% | - | - |
| 06/24 | 108 | 108 | 104 | 104 | -6.49% | 15,100 | 4億3258万 | -9.83% | - | - |
| 06/21 | 113 | 113 | 102 | 111 | -4.4% | 49,500 | 4億5152万 | -5.21% | - | - |
| 06/20 | 131 | 131 | 106 | 116 | -10.97% | 150,600 | 4億7229万 | -2.52% | - | - |
| 06/19 | 130 | 139 | 128 | 130 | +1.8% | 27,300 | 5億3051万 | +10.42% | - | - |
| 06/18 | 134 | 135 | 126 | 128 | +2.24% | 81,500 | 5億2115万 | +7.56% | - | - |
| 06/17 | 126 | 130 | 118 | 125 | -0.63% | 43,000 | 5億975万 | +5.21% | - | - |
| 06/14 | 141 | 158 | 117 | 126 | -8.76% | 348,800 | 5億1300万 | +5% | - | - |
| 06/13 | 138 | 138 | 138 | 138 | +27.75% | 81,600 | 5億6227万 | +14.13% | - | - |
| 06/12 | 94 | 108 | 93 | 108 | +16.11% | 62,900 | 4億4012万 | -10.66% | - | - |
| 06/11 | 97 | 97 | 93 | 93 | +2.2% | 10,100 | 3億7905万 | -24.31% | - | - |
| 06/10 | 88 | 94 | 88 | 91 | +1.11% | 28,300 | 3億7091万 | -28.27% | - | - |
| 06/07 | 95 | 97 | 82 | 90 | -15.32% | 53,300 | 3億6684万 | -30.69% | - | - |
| 06/06 | 111 | 113 | 106 | 106 | -4.14% | 17,500 | 4億3320万 | -19.39% | - | - |
| 06/05 | 113 | 114 | 104 | 111 | +0.91% | 21,500 | 4億5193万 | -15.91% | - | - |
| 06/04 | 114 | 114 | 108 | 110 | -3.42% | 13,100 | 4億4786万 | -16.67% | - | - |
| 06/03 | 111 | 115 | 110 | 114 | +2.43% | 7,100 | 4億6374万 | -13.71% | - | - |
| 05/31 | 118 | 126 | 111 | 111 | +3.63% | 45,600 | 4億5275万 | -15.76% | - | - |
| 05/30 | 115 | 121 | 107 | 107 | -9.07% | 13,000 | 4億3687万 | -18.71% | - | - |
| 05/29 | 112 | 129 | 112 | 118 | +1.2% | 13,100 | 4億8043万 | -10.61% | - | - |
| 05/28 | 113 | 117 | 103 | 117 | +3.55% | 20,400 | 4億7473万 | -10.99% | - | - |
| 05/27 | 122 | 122 | 110 | 113 | -6.17% | 14,000 | 4億5845万 | -13.38% | - | - |
| 05/24 | 120 | 128 | 117 | 120 | -4.38% | 15,000 | 4億8858万 | -7.69% | - | - |
| 05/23 | 125 | 140 | 113 | 126 | -3.54% | 32,900 | 5億1097万 | -2.71% | - | - |
| 05/22 | 142 | 142 | 127 | 130 | -7.73% | 20,500 | 5億2970万 | +1.64% | - | - |
| 05/21 | 150 | 151 | 140 | 141 | -4.73% | 37,100 | 5億7408万 | +11.02% | - | - |
| 05/20 | 150 | 152 | 140 | 148 | +1.3% | 156,500 | 6億258万 | +18.4% | - | - |
| 05/17 | 125 | 146 | 125 | 146 | +32.7% | 340,000 | 5億9484万 | +18.78% | - | - |
| 05/16 | 131 | 136 | 107 | 110 | -19.64% | 87,100 | 4億4827万 | -9.01% | - | - |
| 05/15 | 147 | 147 | 134 | 137 | -2.84% | 49,300 | 5億5779万 | +14.17% | - | - |
| 05/14 | 150 | 150 | 141 | 141 | -2.15% | 27,500 | 5億7408万 | +18.49% | - | - |
| 05/13 | 147 | 148 | 142 | 144 | -0.96% | 25,600 | 5億8670万 | +23.16% | - | - |
| 05/10 | 146 | 151 | 140 | 146 | -0.34% | 142,100 | 5億9240万 | +26.52% | - | - |
| 05/09 | 150 | 153 | 144 | 146 | -5.81% | 179,200 | 5億9443万 | +29.2% | - | - |
| 05/08 | 155 | 168 | 155 | 155 | -22.5% | 728,200 | 6億3108万 | +38.39% | - | - |
| 05/07 | 209 | 209 | 200 | 200 | +18.55% | 267,200 | 8億1430万 | +81.82% | - | - |
| 05/02 | 169 | 169 | 161 | 169 | +21.63% | 201,300 | 6億8686万 | +59.15% | - | - |
| 05/01 | 114 | 139 | 114 | 139 | +27.6% | 147,900 | 5億6471万 | +34.66% | - | - |
| 04/30 | 115 | 116 | 109 | 109 | -5.4% | 16,700 | 4億4257万 | +6.57% | - | - |
| 04/26 | 102 | 115 | 102 | 115 | +7.38% | 15,500 | 4億6781万 | +13.76% | - | - |
| 04/25 | 105 | 108 | 105 | 107 | +1.52% | 6,200 | 4億3565万 | +5.94% | - | - |
| 04/24 | 104 | 106 | 100 | 105 | -4.09% | 10,600 | 4億2913万 | +5.4% | - | - |
