株価チャート
2013/04/17～2013/09/09
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 |
| 09/09 | 547 | 548 | 536 | 543 | +0.56% | 8,000 | 22億2146万 | +0.74% | 5.03 | 0.67 |
| 09/06 | 545 | 545 | 530 | 540 | -1.1% | 1,100 | 22億919万 | +0.19% | 5 | 0.66 |
| 09/05 | 544 | 546 | 531 | 546 | +0.74% | 3,400 | 22億3374万 | +1.11% | 5.05 | 0.67 |
| 09/04 | 539 | 542 | 528 | 542 | +1.31% | 7,000 | 22億1737万 | +0.37% | 5.02 | 0.67 |
| 09/03 | 528 | 546 | 528 | 535 | -2.19% | 5,900 | 21億8873万 | -0.93% | 4.95 | 0.66 |
| 09/02 | 526 | 548 | 525 | 547 | +3.99% | 3,700 | 22億3783万 | +1.11% | 5.06 | 0.67 |
| 08/30 | 543 | 551 | 522 | 526 | -3.13% | 4,200 | 21億5191万 | -2.77% | 4.87 | 0.65 |
| 08/29 | 543 | 543 | 535 | 543 | 0% | 2,100 | 22億2146万 | -0.73% | 5.03 | 0.67 |
| 08/28 | 550 | 550 | 539 | 543 | -1.27% | 2,300 | 22億2146万 | -1.45% | 5.03 | 0.67 |
| 08/27 | 556 | 556 | 550 | 550 | +0.55% | 1,000 | 22億5010万 | -0.72% | 5.09 | 0.68 |
| 08/26 | 545 | 554 | 540 | 547 | +2.63% | 4,300 | 22億3783万 | -1.97% | 5.06 | 0.67 |
| 08/23 | 558 | 562 | 532 | 533 | -5.16% | 8,300 | 21億8055万 | -5.33% | 4.93 | 0.66 |
| 08/22 | 558 | 595 | 550 | 562 | +4.46% | 11,900 | 22億9919万 | -0.88% | 5.2 | 0.69 |
| 08/21 | 535 | 538 | 532 | 538 | +0.56% | 900 | 22億101万 | -5.78% | 4.98 | 0.66 |
| 08/20 | 537 | 537 | 535 | 535 | -0.37% | 800 | 21億8873万 | -7.12% | 4.95 | 0.66 |
| 08/19 | 537 | 537 | 532 | 537 | +0.19% | 1,400 | 21億9692万 | -7.57% | 4.97 | 0.66 |
| 08/16 | 534 | 536 | 533 | 536 | +0.56% | 2,000 | 21億9282万 | -8.53% | 4.96 | 0.66 |
| 08/15 | 530 | 533 | 529 | 533 | +0.57% | 4,200 | 21億8055万 | -9.81% | 4.93 | 0.66 |
| 08/14 | 520 | 530 | 500 | 530 | +2.51% | 11,500 | 21億6828万 | -11.22% | 4.91 | 0.65 |
| 08/13 | 522 | 535 | 517 | 517 | -0.58% | 2,700 | 21億1509万 | -14.12% | 4.79 | 0.64 |
| 08/12 | 530 | 530 | 511 | 520 | -3.35% | 3,600 | 21億2737万 | -14.33% | 4.81 | 0.64 |
| 08/09 | 529 | 589 | 520 | 538 | +1.51% | 12,200 | 22億101万 | -12.23% | 4.98 | 0.66 |
| 08/08 | 541 | 541 | 530 | 530 | -1.85% | 5,500 | 21億6828万 | -14.38% | 4.91 | 0.65 |
| 08/07 | 553 | 553 | 539 | 540 | -2.35% | 4,200 | 22億919万 | -13.6% | 5 | 0.66 |
| 08/06 | 552 | 560 | 552 | 553 | -0.18% | 2,400 | 22億6237万 | -11.8% | 5.12 | 0.68 |
| 08/05 | 557 | 557 | 554 | 554 | -0.54% | 1,700 | 22億6646万 | -11.92% | 5.13 | 0.68 |
| 08/02 | 561 | 561 | 550 | 557 | +0.91% | 600 | 22億7874万 | -11.59% | 5.16 | 0.68 |
| 08/01 | 550 | 565 | 541 | 552 | +0.36% | 7,300 | 22億5828万 | -12.24% | 5.11 | 0.68 |
| 07/31 | 545 | 558 | 545 | 550 | -0.18% | 1,500 | 22億5010万 | -12.56% | 5.09 | 0.68 |
| 07/30 | 540 | 575 | 540 | 551 | -1.08% | 5,300 | 22億5419万 | -12.4% | 5.1 | 0.68 |
| 07/29 | 627 | 627 | 557 | 557 | -15.22% | 25,600 | 22億7874万 | -11.45% | 5.16 | 0.68 |
| 07/26 | 639 | 657 | 632 | 657 | +1.08% | 2,100 | 26億8785万 | +4.62% | 6.08 | 0.81 |
| 07/25 | 644 | 650 | 644 | 650 | +3.17% | 700 | 26億5921万 | +4.17% | 6.02 | 0.8 |
| 07/24 | 639 | 654 | 625 | 630 | -1.25% | 3,200 | 25億7739万 | +1.29% | 5.83 | 0.77 |
| 07/23 | 645 | 660 | 638 | 638 | -4.06% | 1,700 | 26億1012万 | +2.57% | 5.91 | 0.78 |
| 07/22 | 638 | 665 | 637 | 665 | +3.74% | 4,800 | 27億2058万 | +6.74% | 6.16 | 0.82 |
| 07/19 | 666 | 669 | 640 | 641 | -3.9% | 4,600 | 26億2239万 | +3.55% | 5.93 | 0.79 |
| 07/18 | 646 | 668 | 646 | 667 | +1.68% | 3,800 | 27億2876万 | +8.81% | 6.17 | 0.82 |
| 07/17 | 669 | 670 | 651 | 656 | -2.09% | 1,500 | 26億8376万 | +7.89% | 6.07 | 0.81 |
| 07/16 | 670 | 670 | 651 | 670 | 0% | 3,100 | 27億4103万 | +10.93% | 6.2 | 0.82 |
| 07/12 | 659 | 670 | 659 | 670 | +1.52% | 7,900 | 27億4103万 | +11.67% | 6.2 | 0.82 |
| 07/11 | 653 | 676 | 653 | 660 | -2.8% | 2,700 | 27億12万 | +11.11% | 6.11 | 0.81 |
| 07/10 | 650 | 681 | 650 | 679 | +4.46% | 8,000 | 27億7785万 | +14.89% | 6.29 | 0.83 |
| 07/09 | 645 | 675 | 644 | 650 | +0.78% | 8,600 | 26億5921万 | +10.17% | 6.02 | 0.8 |
| 07/08 | 648 | 664 | 645 | 645 | -4.3% | 3,600 | 26億3875万 | +9.14% | 5.97 | 0.79 |
| 07/05 | 684 | 684 | 645 | 674 | -1.61% | 8,900 | 27億5740万 | +13.85% | 6.24 | 0.83 |
| 07/04 | 733 | 750 | 681 | 685 | +0.59% | 36,800 | 28億240万 | +15.51% | 6.34 | 0.84 |
| 07/03 | 597 | 681 | 580 | 681 | +17.21% | 67,200 | 27億8603万 | +14.84% | 6.3 | 0.84 |
| 07/02 | 594 | 594 | 564 | 581 | -2.02% | 3,900 | 23億7692万 | -2.52% | 5.38 | 0.71 |
| 07/01 | 597 | 597 | 569 | 593 | -0.84% | 5,200 | 24億2602万 | -1.33% | 5.49 | 0.73 |
| 07/01 | 株式分割 1→10 |
| 06/28 | 524 | 598 | 494 | 598 | +13.9% | 11,900 | 2億4464万 | -0.83% | 0.6 | 0.08 |
| 06/27 | 532 | 532 | 489 | 525 | -2.78% | 9,800 | 2億1478万 | -13.37% | 0.52 | 0.07 |
| 06/26 | 550 | 560 | 536 | 540 | -1.82% | 1,800 | 2億2091万 | -11.62% | 0.54 | 0.07 |
| 06/25 | 560 | 566 | 536 | 550 | -0.18% | 5,400 | 22億5010万 | -11.15% | 5.49 | 0.73 |
| 06/24 | 548 | 565 | 548 | 551 | +2.42% | 5,000 | 22億5419万 | -12.26% | 5.5 | 0.73 |
| 06/21 | 560 | 562 | 512 | 538 | -5.45% | 14,200 | 22億101万 | -15.67% | 5.37 | 0.71 |
| 06/20 | 582 | 585 | 561 | 569 | -5.01% | 11,700 | 23億2783万 | -12.33% | 5.68 | 0.75 |
| 06/19 | 649 | 649 | 584 | 599 | -4.77% | 14,200 | 24億5056万 | -8.55% | 5.98 | 0.79 |
| 06/18 | 650 | 660 | 588 | 629 | -5.41% | 35,700 | 25億7330万 | -4.7% | 6.28 | 0.83 |
| 06/17 | 665 | 665 | 610 | 665 | +17.7% | 59,600 | 27億2058万 | -0.45% | 6.64 | 0.88 |
| 06/14 | 520 | 565 | 505 | 565 | +14.14% | 5,400 | 23億1147万 | -16.42% | 5.64 | 0.75 |
| 06/13 | 540 | 550 | 493 | 495 | -8.33% | 13,600 | 20億2509万 | -28.26% | 4.94 | 0.66 |
| 06/12 | 540 | 545 | 530 | 540 | -2.7% | 7,900 | 22億919万 | -23.4% | 5.39 | 0.72 |
| 06/11 | 582 | 582 | 545 | 555 | -2.97% | 4,700 | 22億7056万 | -22.92% | 5.54 | 0.74 |
| 06/10 | 531 | 582 | 531 | 572 | +10% | 5,200 | 23億4010万 | -21.96% | 5.71 | 0.76 |
| 06/07 | 561 | 561 | 501 | 520 | -10.34% | 22,100 | 21億2737万 | -30.01% | 5.19 | 0.69 |
| 06/06 | 629 | 635 | 565 | 580 | -10.77% | 8,000 | 23億7283万 | -23.18% | 5.79 | 0.77 |
| 06/05 | 660 | 680 | 650 | 650 | -4.41% | 600 | 26億5921万 | -14.81% | 6.49 | 0.86 |
| 06/04 | 661 | 680 | 631 | 680 | +2.26% | 2,900 | 27億8194万 | -11.57% | 6.79 | 0.9 |
| 06/03 | 696 | 696 | 665 | 665 | -4.45% | 1,400 | 27億2058万 | -13.97% | 6.64 | 0.88 |
| 05/31 | 693 | 696 | 693 | 696 | 0% | 1,000 | 28億4740万 | -10.31% | 6.95 | 0.92 |
| 05/30 | 730 | 730 | 680 | 696 | -5.95% | 4,000 | 28億4740万 | -10.42% | 6.95 | 0.92 |
| 05/29 | 705 | 749 | 701 | 740 | +4.96% | 3,100 | 30億2741万 | -4.76% | 7.39 | 0.98 |
| 05/28 | 696 | 705 | 670 | 705 | +6.66% | 3,400 | 28億8422万 | -9.15% | 7.04 | 0.93 |
| 05/27 | 639 | 661 | 639 | 661 | +0.3% | 7,000 | 27億421万 | -15.04% | 6.6 | 0.88 |
| 05/24 | 659 | 695 | 650 | 659 | +0.3% | 8,200 | 26億9603万 | -15.51% | 6.58 | 0.87 |
| 05/23 | 700 | 726 | 657 | 657 | -12.17% | 14,000 | 26億8785万 | -16.31% | 6.56 | 0.87 |
| 05/22 | 771 | 771 | 748 | 748 | -2.98% | 6,500 | 30億6014万 | -5.2% | 7.47 | 0.99 |
| 05/21 | 809 | 810 | 750 | 771 | -3.14% | 5,400 | 31億5423万 | -2.9% | 7.69 | 1.02 |
| 05/20 | 819 | 819 | 795 | 796 | -0.5% | 9,200 | 32億5651万 | +0.51% | 7.94 | 1.05 |
| 05/17 | 801 | 820 | 780 | 800 | +10.34% | 16,600 | 32億7288万 | +1.91% | 7.98 | 1.06 |
| 05/16 | 728 | 852 | 680 | 725 | -0.68% | 13,600 | 29億6604万 | -6.33% | 7.24 | 0.96 |
| 05/15 | 816 | 834 | 730 | 730 | -11.19% | 12,000 | 29億8650万 | -4.58% | 7.29 | 0.97 |
| 05/14 | 839 | 847 | 816 | 822 | -6.38% | 10,400 | 33億6288万 | +8.73% | 8.2 | 1.09 |
| 05/13 | 900 | 900 | 866 | 878 | -2.44% | 9,500 | 35億9198万 | +18.33% | 8.76 | 1.16 |
| 05/10 | 909 | 909 | 873 | 900 | +3.45% | 3,800 | 36億8199万 | +23.8% | 8.98 | 1.19 |
| 05/09 | 928 | 928 | 870 | 870 | -5.33% | 13,300 | 35億5925万 | +22.54% | 8.68 | 1.15 |
| 05/08 | 900 | 940 | 900 | 919 | +2.68% | 31,500 | 37億5972万 | +32.61% | 9.17 | 1.22 |
| 05/07 | 925 | 925 | 870 | 895 | +9.15% | 25,100 | 36億6153万 | +32.2% | 8.93 | 1.19 |
| 05/02 | 800 | 838 | 784 | 820 | +1.74% | 16,600 | 33億5470万 | +23.87% | 8.18 | 1.09 |
| 05/01 | 781 | 817 | 769 | 806 | +2.15% | 9,800 | 32億9742万 | +23.81% | 8.04 | 1.07 |
| 04/30 | 801 | 801 | 760 | 789 | -1.62% | 11,500 | 32億2787万 | +23.09% | 7.87 | 1.05 |
| 04/26 | 821 | 860 | 801 | 802 | +3.35% | 19,300 | 32億8106万 | +27.3% | 8 | 1.06 |
| 04/25 | 750 | 780 | 740 | 776 | +3.74% | 15,700 | 31億7469万 | +25.36% | 7.74 | 1.03 |
| 04/24 | 730 | 752 | 725 | 748 | +6.86% | 16,300 | 30億6014万 | +22.62% | 7.47 | 0.99 |
| 04/23 | 714 | 714 | 700 | 700 | -1.96% | 2,000 | 28億6377万 | +16.67% | 6.99 | 0.93 |
| 04/22 | 701 | 714 | 673 | 714 | +0.71% | 5,800 | 29億2104万 | +20.61% | 7.13 | 0.95 |
| 04/19 | 715 | 730 | 703 | 709 | -4.83% | 7,100 | 29億58万 | +21.61% | 7.08 | 0.94 |
| 04/18 | 761 | 765 | 735 | 745 | +1.92% | 8,800 | 30億4786万 | +29.57% | 7.44 | 0.99 |
| 04/17 | 795 | 795 | 700 | 731 | -6.28% | 8,400 | 29億9059万 | +29.38% | 7.3 | 0.97 |
