株価チャート
2013/01/04～2013/05/31
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 | 12/1, 株式分割 1→100 |
| 2013 |
| 05/31 | 731 | 735 | 725 | 734 | +1.52% | 4,800 | 57億6153万 | -8.25% | 6.01 | 1.34 |
| 05/30 | 751 | 751 | 713 | 723 | -4.62% | 16,500 | 56億7518万 | -9.63% | 5.92 | 1.32 |
| 05/29 | 751 | 761 | 746 | 758 | +1.07% | 10,300 | 59億4992万 | -5.37% | 6.21 | 1.38 |
| 05/28 | 737 | 752 | 730 | 750 | -0.27% | 21,800 | 58億8712万 | -6.25% | 6.15 | 1.37 |
| 05/27 | 765 | 765 | 735 | 752 | -2.46% | 14,500 | 59億282万 | -5.88% | 6.16 | 1.37 |
| 05/24 | 766 | 790 | 754 | 771 | +0.65% | 33,200 | 60億5196万 | -3.38% | 6.32 | 1.41 |
| 05/23 | 803 | 814 | 754 | 766 | -4.96% | 25,700 | 60億1271万 | -3.77% | 6.28 | 1.4 |
| 05/22 | 805 | 816 | 805 | 806 | -1.1% | 12,700 | 63億2669万 | +1.38% | 6.6 | 1.47 |
| 05/21 | 836 | 836 | 809 | 815 | -2.4% | 25,200 | 63億9734万 | +2.39% | 6.68 | 1.49 |
| 05/20 | 838 | 849 | 833 | 835 | +0.48% | 25,700 | 65億5433万 | +5.03% | 6.84 | 1.52 |
| 05/17 | 778 | 832 | 770 | 831 | +6.81% | 25,500 | 65億2293万 | +4.92% | 6.81 | 1.52 |
| 05/16 | 799 | 810 | 760 | 778 | -2.26% | 71,900 | 61億691万 | -1.39% | 6.37 | 1.42 |
| 05/15 | 827 | 829 | 776 | 796 | -3.28% | 68,700 | 62億4820万 | +1.02% | 6.52 | 1.45 |
| 05/14 | 849 | 850 | 820 | 823 | -3.29% | 30,500 | 64億6013万 | +4.84% | 6.74 | 1.5 |
| 05/13 | 855 | 865 | 850 | 851 | +0.71% | 30,000 | 66億7992万 | +8.96% | 6.97 | 1.55 |
| 05/10 | 850 | 855 | 831 | 845 | -0.59% | 22,100 | 66億3282万 | +8.89% | 6.92 | 1.54 |
| 05/09 | 877 | 884 | 849 | 850 | -3.95% | 55,900 | 66億7207万 | +10.25% | 6.96 | 1.55 |
| 05/08 | 912 | 912 | 872 | 885 | -1.99% | 83,200 | 69億4680万 | +15.23% | 7.25 | 1.62 |
| 05/07 | 887 | 917 | 871 | 903 | -3.42% | 242,200 | 70億8809万 | +18.35% | 7.4 | 1.65 |
| 05/02 | 875 | 935 | 865 | 935 | +19.11% | 208,400 | 73億3928万 | +23.51% | 7.66 | 1.71 |
| 05/01 | 769 | 785 | 757 | 785 | +3.7% | 55,300 | 61億6185万 | +4.81% | 6.43 | 1.43 |
| 04/30 | 750 | 759 | 747 | 757 | +0.8% | 17,900 | 59億4207万 | +1.2% | 6.2 | 1.38 |
| 04/26 | 765 | 766 | 747 | 751 | -1.05% | 17,200 | 58億9497万 | +0.4% | 6.15 | 1.37 |
| 04/25 | 747 | 765 | 742 | 759 | +1.61% | 33,300 | 59億5777万 | +1.47% | 6.22 | 1.39 |
| 04/24 | 750 | 753 | 739 | 747 | +0.95% | 15,300 | 58億6357万 | -0.27% | 6.12 | 1.36 |
| 04/23 | 743 | 745 | 736 | 740 | +0.82% | 11,800 | 58億863万 | -1.2% | 6.06 | 1.35 |
| 04/22 | 735 | 743 | 732 | 734 | +0.69% | 12,700 | 57億6153万 | -2.13% | 6.01 | 1.34 |
| 04/19 | 731 | 733 | 720 | 729 | -0.41% | 14,100 | 57億2228万 | -3.06% | 5.97 | 1.33 |
| 04/18 | 733 | 740 | 729 | 732 | -0.14% | 15,000 | 57億4583万 | -2.79% | 6 | 1.34 |
| 04/17 | 738 | 738 | 729 | 733 | +1.38% | 16,900 | 57億5368万 | -2.66% | 6.01 | 1.34 |
| 04/16 | 718 | 740 | 711 | 723 | -1.36% | 27,000 | 56億7518万 | -4.24% | 5.92 | 1.32 |
| 04/15 | 729 | 744 | 702 | 733 | -11.58% | 138,800 | 57億5368万 | -3.3% | 6.01 | 1.34 |
| 04/12 | 795 | 829 | 790 | 829 | +5.2% | 52,900 | 65億723万 | +9.22% | 6.79 | 1.51 |
| 04/11 | 756 | 788 | 756 | 788 | +3.68% | 30,700 | 61億8540万 | +4.23% | 6.46 | 1.44 |
| 04/10 | 744 | 765 | 741 | 760 | +1.33% | 21,500 | 59億6562万 | +0.8% | 6.23 | 1.39 |
| 04/09 | 765 | 765 | 742 | 750 | -0.27% | 15,700 | 58億8712万 | -0.27% | 6.15 | 1.37 |
| 04/08 | 733 | 765 | 733 | 752 | +2.45% | 14,900 | 59億282万 | +0.13% | 6.16 | 1.37 |
| 04/05 | 732 | 738 | 720 | 734 | +2.95% | 21,900 | 57億6153万 | -1.87% | 6.01 | 1.34 |
| 04/04 | 740 | 740 | 701 | 713 | -2.99% | 33,500 | 55億9669万 | -4.17% | 5.84 | 1.3 |
| 04/03 | 732 | 735 | 710 | 735 | +0.68% | 22,100 | 57億6938万 | -0.81% | 6.02 | 1.34 |
| 04/02 | 740 | 740 | 680 | 730 | -4.07% | 45,500 | 57億3013万 | -0.82% | 5.98 | 1.33 |
| 04/01 | 761 | 770 | 745 | 761 | 0% | 32,800 | 59億7346万 | +3.96% | 6.24 | 1.39 |
| 03/29 | 752 | 764 | 749 | 761 | +1.47% | 10,900 | 59億7346万 | +4.82% | 6.24 | 1.39 |
| 03/28 | 761 | 761 | 747 | 750 | -0.13% | 11,000 | 58億8712万 | +4.17% | 6.15 | 1.37 |
| 03/27 | 756 | 765 | 745 | 751 | -0.27% | 12,800 | 58億9497万 | +5.03% | 6.15 | 1.37 |
| 03/26 | 750 | 755 | 743 | 753 | +0.67% | 12,600 | 59億1067万 | +6.06% | 6.17 | 1.38 |
| 03/25 | 766 | 769 | 748 | 748 | -1.84% | 31,000 | 58億7142万 | +6.4% | 6.13 | 1.37 |
| 03/22 | 763 | 775 | 754 | 762 | -0.39% | 17,100 | 59億8131万 | +9.48% | 6.24 | 1.39 |
| 03/21 | 765 | 775 | 754 | 765 | +0.66% | 19,300 | 60億486万 | +11.03% | 6.27 | 1.4 |
| 03/19 | 762 | 775 | 756 | 760 | -0.26% | 16,100 | 59億6562万 | +11.27% | 6.23 | 1.39 |
| 03/18 | 774 | 777 | 760 | 762 | -1.55% | 24,000 | 59億8131万 | +12.39% | 6.24 | 1.39 |
| 03/15 | 764 | 776 | 750 | 774 | +1.44% | 14,500 | 60億7551万 | +15.01% | 6.34 | 1.41 |
| 03/14 | 749 | 777 | 745 | 763 | +2.14% | 13,200 | 59億8916万 | +14.22% | 6.25 | 1.39 |
| 03/13 | 755 | 767 | 732 | 747 | -2.99% | 32,000 | 58億6357万 | +12.67% | 6.12 | 1.36 |
| 03/12 | 793 | 793 | 720 | 770 | -3.14% | 44,800 | 60億4411万 | +16.67% | 6.31 | 1.41 |
| 03/11 | 800 | 810 | 776 | 795 | +2.85% | 44,400 | 62億4035万 | +21.75% | 6.51 | 1.45 |
| 03/08 | 757 | 780 | 741 | 773 | +3.2% | 53,900 | 60億6766万 | +19.84% | 6.33 | 1.41 |
| 03/07 | 720 | 800 | 720 | 749 | +4.03% | 142,100 | 58億7927万 | +17.58% | 6.14 | 1.37 |
| 03/06 | 707 | 721 | 695 | 720 | +0.14% | 22,400 | 56億5164万 | +14.29% | 5.9 | 1.31 |
| 03/05 | 725 | 728 | 702 | 719 | 0% | 30,600 | 56億4379万 | +15.22% | 5.89 | 1.31 |
| 03/04 | 710 | 724 | 690 | 719 | +6.2% | 82,300 | 56億4379万 | +16.16% | 5.89 | 1.31 |
| 03/01 | 650 | 690 | 650 | 677 | +4.8% | 56,500 | 53億1411万 | +10.26% | 5.55 | 1.24 |
| 02/28 | 626 | 646 | 626 | 646 | +3.69% | 17,300 | 50億7077万 | +5.9% | 5.29 | 1.18 |
| 02/27 | 629 | 635 | 620 | 623 | +0.16% | 12,800 | 48億9023万 | +2.64% | 5.1 | 1.14 |
| 02/26 | 629 | 638 | 622 | 622 | -1.27% | 17,700 | 48億8238万 | +2.64% | 5.1 | 1.14 |
| 02/25 | 623 | 630 | 615 | 630 | +2.44% | 21,500 | 49億4518万 | +4.3% | 5.16 | 1.15 |
| 02/22 | 611 | 623 | 608 | 615 | +0.16% | 7,800 | 48億2744万 | +2.16% | 5.04 | 1.12 |
| 02/21 | 620 | 623 | 604 | 614 | -1.44% | 13,400 | 48億1959万 | +2.33% | 5.03 | 1.12 |
| 02/20 | 615 | 623 | 610 | 623 | +1.8% | 9,800 | 48億9023万 | +4.01% | 5.1 | 1.14 |
| 02/19 | 601 | 615 | 596 | 612 | +2.51% | 15,500 | 48億389万 | +2.34% | 5.01 | 1.12 |
| 02/18 | 581 | 597 | 580 | 597 | +4.74% | 15,300 | 46億8615万 | 0% | 4.89 | 1.09 |
| 02/15 | 585 | 589 | 560 | 570 | -3.39% | 27,000 | 44億7421万 | -4.52% | 4.67 | 1.04 |
| 02/14 | 600 | 601 | 580 | 590 | -3.28% | 51,400 | 46億3120万 | -1.17% | 4.83 | 1.08 |
| 02/13 | 625 | 625 | 603 | 610 | -3.17% | 24,400 | 47億8819万 | +2.35% | 5 | 1.11 |
| 02/12 | 637 | 637 | 628 | 630 | +0.64% | 15,600 | 49億4518万 | +6.24% | 5.16 | 1.15 |
| 02/08 | 638 | 642 | 625 | 626 | -3.4% | 18,300 | 49億1378万 | +6.28% | 5.13 | 1.14 |
| 02/07 | 647 | 648 | 621 | 648 | -1.82% | 29,800 | 50億8647万 | +10.58% | 5.31 | 1.18 |
| 02/06 | 645 | 680 | 641 | 660 | +0.15% | 82,000 | 51億8067万 | +13.6% | 5.41 | 1.21 |
| 02/05 | 614 | 679 | 611 | 659 | +8.93% | 96,000 | 51億7282万 | +14.41% | 5.4 | 1.2 |
| 02/04 | 581 | 605 | 581 | 605 | +4.31% | 50,900 | 47億4894万 | +6.14% | 4.96 | 1.1 |
| 02/01 | 576 | 583 | 575 | 580 | +0.69% | 12,200 | 45億5271万 | +2.29% | 4.75 | 1.06 |
| 01/31 | 574 | 576 | 571 | 576 | -0.69% | 4,100 | 45億2131万 | +1.95% | 4.72 | 1.05 |
| 01/30 | 575 | 580 | 570 | 580 | +0.52% | 9,600 | 45億5271万 | +3.02% | 4.75 | 1.06 |
| 01/29 | 581 | 585 | 570 | 577 | -1.03% | 18,800 | 45億2916万 | +2.67% | 4.73 | 1.05 |
| 01/28 | 585 | 587 | 578 | 583 | -0.68% | 16,900 | 45億7625万 | +4.11% | 4.78 | 1.06 |
| 01/25 | 580 | 587 | 576 | 587 | +1.56% | 13,400 | 46億765万 | +5.2% | 4.81 | 1.07 |
| 01/24 | 583 | 583 | 574 | 578 | -0.86% | 11,800 | 45億3701万 | +4.14% | 4.74 | 1.06 |
| 01/23 | 584 | 590 | 582 | 583 | -0.17% | 8,100 | 45億7625万 | +5.62% | 4.78 | 1.06 |
| 01/22 | 594 | 600 | 584 | 584 | -1.52% | 12,400 | 45億8410万 | +6.18% | 4.79 | 1.07 |
| 01/21 | 585 | 601 | 582 | 593 | +3.13% | 25,500 | 46億5475万 | +8.41% | 4.86 | 1.08 |
| 01/18 | 570 | 580 | 567 | 575 | +1.77% | 14,800 | 45億1346万 | +5.5% | 4.71 | 1.05 |
| 01/17 | 580 | 585 | 561 | 565 | -2.59% | 19,200 | 44億3496万 | +4.24% | 4.63 | 1.03 |
| 01/16 | 595 | 599 | 571 | 580 | -4.13% | 45,600 | 45億5271万 | +7.21% | 4.75 | 1.06 |
| 01/15 | 599 | 606 | 590 | 605 | +2.54% | 46,600 | 47億4894万 | +12.45% | 4.96 | 1.1 |
| 01/11 | 585 | 590 | 580 | 590 | +0.17% | 33,600 | 46億3120万 | +10.28% | 4.83 | 1.08 |
| 01/10 | 571 | 589 | 570 | 589 | +3.33% | 43,700 | 46億2335万 | +10.71% | 4.83 | 1.08 |
| 01/09 | 569 | 570 | 556 | 570 | +0.18% | 37,200 | 44億7421万 | +7.55% | 4.67 | 1.04 |
| 01/08 | 580 | 594 | 555 | 569 | +5.37% | 140,200 | 44億6636万 | +7.77% | 4.66 | 1.04 |
| 01/07 | 535 | 545 | 533 | 540 | +1.31% | 25,700 | 42億3873万 | +2.66% | 4.42 | 0.99 |
| 01/04 | 530 | 535 | 529 | 533 | +0.76% | 22,200 | 41億8378万 | +1.33% | 4.37 | 0.97 |
