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 | 514 | 514 | 511 | 514 | +0.19% | 3,000 | 42億8952万 | +1.18% | 18.16 | 1.12 |
| 09/06 | 513 | 515 | 512 | 513 | +0.2% | 1,200 | 42億8117万 | +0.98% | 18.13 | 1.12 |
| 09/05 | 513 | 513 | 512 | 512 | 0% | 2,500 | 42億7282万 | +0.79% | 18.09 | 1.12 |
| 09/04 | 509 | 512 | 509 | 512 | +0.59% | 800 | 42億7282万 | +0.79% | 18.09 | 1.12 |
| 09/03 | 510 | 514 | 509 | 509 | -0.2% | 3,000 | 42億4779万 | +0.2% | 17.98 | 1.11 |
| 09/02 | 507 | 510 | 507 | 510 | +0.2% | 3,700 | 42億5613万 | +0.39% | 18.02 | 1.11 |
| 08/30 | 508 | 509 | 503 | 509 | +1.19% | 800 | 42億4779万 | +0.2% | 17.98 | 1.11 |
| 08/29 | 508 | 509 | 502 | 503 | -1.37% | 2,900 | 41億9772万 | -0.98% | 17.77 | 1.1 |
| 08/28 | 509 | 510 | 505 | 510 | +0.2% | 2,500 | 42億5613万 | +0.39% | 18.02 | 1.11 |
| 08/27 | 509 | 510 | 506 | 509 | 0% | 2,200 | 42億4779万 | +0.2% | 17.98 | 1.11 |
| 08/26 | 510 | 510 | 505 | 509 | +0.2% | 2,300 | 42億4779万 | +0.2% | 17.98 | 1.11 |
| 08/23 | 507 | 508 | 506 | 508 | +0.2% | 1,900 | 42億3944万 | 0% | 17.95 | 1.11 |
| 08/22 | 506 | 507 | 502 | 507 | +0.4% | 2,000 | 42億3110万 | -0.39% | 17.91 | 1.11 |
| 08/21 | 500 | 505 | 500 | 505 | +1% | 6,400 | 42億1441万 | -0.79% | 17.84 | 1.1 |
| 08/20 | 505 | 505 | 500 | 500 | -0.99% | 4,200 | 41億7268万 | -1.96% | 17.67 | 1.09 |
| 08/19 | 505 | 505 | 503 | 505 | 0% | 3,200 | 42億1441万 | -0.98% | 17.84 | 1.1 |
| 08/16 | 503 | 506 | 502 | 505 | +0.4% | 4,400 | 42億1441万 | -1.17% | 17.84 | 1.1 |
| 08/15 | 505 | 508 | 503 | 503 | -0.4% | 1,400 | 41億9772万 | -1.57% | 17.77 | 1.1 |
| 08/14 | 502 | 508 | 498 | 505 | +0.8% | 8,600 | 42億1441万 | -1.17% | 17.84 | 1.1 |
| 08/13 | 510 | 513 | 501 | 501 | -1.96% | 11,500 | 41億8103万 | -1.96% | 17.7 | 1.09 |
| 08/12 | 511 | 512 | 510 | 511 | +0.59% | 1,200 | 42億6448万 | 0% | 18.06 | 1.12 |
| 08/09 | 510 | 516 | 508 | 508 | -0.39% | 700 | 42億3944万 | -0.59% | 17.95 | 1.11 |
| 08/08 | 509 | 515 | 505 | 510 | -0.39% | 8,500 | 42億5613万 | -0.2% | 18.02 | 1.11 |
| 08/07 | 510 | 516 | 507 | 512 | -1.54% | 7,200 | 42億7282万 | +0.2% | 18.09 | 1.12 |
| 08/06 | 514 | 520 | 508 | 520 | +1.17% | 7,400 | 43億3959万 | +1.76% | 18.37 | 1.14 |
| 08/05 | 508 | 515 | 508 | 514 | +1.18% | 4,800 | 42億8952万 | +0.78% | 18.16 | 1.12 |
| 08/02 | 511 | 512 | 508 | 508 | -0.59% | 2,300 | 42億3944万 | -0.39% | 17.95 | 1.11 |
| 08/01 | 508 | 511 | 507 | 511 | +0.39% | 1,500 | 42億6448万 | +0.39% | 18.06 | 1.12 |
| 07/31 | 509 | 511 | 508 | 509 | 0% | 3,500 | 42億4779万 | +0.2% | 17.98 | 1.11 |
| 07/30 | 506 | 510 | 505 | 509 | +0.39% | 3,600 | 42億4779万 | +0.39% | 17.98 | 1.11 |
| 07/29 | 507 | 510 | 507 | 507 | -0.39% | 2,300 | 42億3110万 | -0.2% | 17.91 | 1.11 |
| 07/26 | 512 | 512 | 506 | 509 | -1.17% | 4,000 | 42億4779万 | +0.2% | 17.98 | 1.11 |
| 07/25 | 515 | 515 | 508 | 515 | +0.59% | 5,700 | 42億9786万 | +1.18% | 18.2 | 1.12 |
| 07/24 | 509 | 512 | 507 | 512 | +0.79% | 2,800 | 42億7282万 | +0.39% | 18.09 | 1.12 |
| 07/23 | 510 | 510 | 506 | 508 | 0% | 4,500 | 42億3944万 | -0.39% | 17.95 | 1.11 |
| 07/22 | 521 | 521 | 505 | 508 | -0.97% | 11,200 | 42億3944万 | -0.39% | 17.95 | 1.11 |
| 07/19 | 521 | 523 | 510 | 513 | -1.91% | 9,000 | 42億8117万 | +0.59% | 18.13 | 1.12 |
| 07/18 | 517 | 523 | 515 | 523 | +1.16% | 5,100 | 43億6462万 | +2.55% | 18.48 | 1.14 |
| 07/17 | 518 | 518 | 516 | 517 | -0.19% | 1,800 | 43億1455万 | +1.37% | 18.27 | 1.13 |
| 07/16 | 519 | 530 | 518 | 518 | +0.39% | 10,900 | 43億2290万 | +1.77% | 18.3 | 1.13 |
| 07/12 | 515 | 516 | 514 | 516 | +0.58% | 7,100 | 43億621万 | +1.38% | 18.23 | 1.13 |
| 07/11 | 505 | 514 | 504 | 513 | +1.58% | 3,700 | 42億8117万 | +1.18% | 18.13 | 1.12 |
| 07/10 | 509 | 510 | 503 | 505 | -0.59% | 8,000 | 42億1441万 | -0.39% | 17.84 | 1.1 |
| 07/09 | 504 | 508 | 500 | 508 | +1.2% | 9,600 | 42億3944万 | +0.2% | 17.95 | 1.11 |
| 07/08 | 508 | 508 | 502 | 502 | -0.59% | 7,700 | 41億8937万 | -1.18% | 17.74 | 1.1 |
| 07/05 | 506 | 508 | 505 | 505 | 0% | 5,100 | 42億1441万 | -0.79% | 17.84 | 1.1 |
| 07/04 | 501 | 508 | 498 | 505 | -0.98% | 6,400 | 42億1441万 | -1.17% | 17.84 | 1.1 |
| 07/03 | 507 | 510 | 503 | 510 | +0.59% | 4,900 | 42億5613万 | -0.58% | 18.02 | 1.11 |
| 07/02 | 509 | 509 | 504 | 507 | +0.4% | 5,200 | 42億3110万 | -1.55% | 17.91 | 1.11 |
| 07/01 | 501 | 508 | 501 | 505 | +0.8% | 6,000 | 42億1441万 | -1.94% | 17.84 | 1.1 |
| 07/01 | 株式分割 1→1.5 |
| 06/28 | 499 | 510 | 499 | 501 | +2.66% | 11,700 | 41億8103万 | -3.09% | 17.73 | 1.1 |
| 06/27 | 494 | 494 | 486 | 488 | +0.41% | 11,300 | 40億7254万 | -6.33% | 17.27 | 1.07 |
| 06/26 | 500 | 515 | 478 | 486 | -1.62% | 26,100 | 40億5584万 | -8.13% | 17.2 | 1.06 |
| 06/25 | 511 | 519 | 494 | 494 | -3.77% | 23,400 | 41億2261万 | -8.18% | 17.48 | 1.08 |
| 06/24 | 520 | 523 | 510 | 513 | -2.28% | 6,600 | 42億8395万 | -5.29% | 18.16 | 1.12 |
| 06/21 | 525 | 525 | 510 | 525 | -1.01% | 7,200 | 43億8410万 | -3.61% | 18.59 | 1.15 |
| 06/20 | 537 | 537 | 527 | 531 | -1.73% | 4,800 | 44億2860万 | -2.81% | 18.78 | 1.16 |
| 06/19 | 517 | 550 | 517 | 540 | +4.38% | 12,750 | 45億649万 | -1.28% | 19.11 | 1.18 |
| 06/18 | 505 | 517 | 500 | 517 | +2.37% | 5,400 | 43億1733万 | -5.42% | 18.31 | 1.13 |
| 06/17 | 501 | 509 | 493 | 505 | -0.66% | 5,850 | 42億1719万 | -7.79% | 17.88 | 1.1 |
| 06/14 | 512 | 512 | 509 | 509 | -0.65% | 4,050 | 42億4501万 | -7.35% | 18 | 1.11 |
| 06/13 | 506 | 512 | 496 | 512 | +1.05% | 2,550 | 42億7282万 | -6.91% | 18.12 | 1.12 |
| 06/12 | 501 | 507 | 497 | 507 | -0.52% | 1,800 | 42億2832万 | -8.05% | 17.93 | 1.11 |
| 06/11 | 502 | 510 | 497 | 509 | +1.46% | 7,650 | 42億5057万 | -7.73% | 18.02 | 1.11 |
| 06/10 | 481 | 502 | 481 | 502 | +5.91% | 7,800 | 41億8937万 | -8.89% | 17.76 | 1.1 |
| 06/07 | 483 | 494 | 469 | 474 | -5.83% | 25,800 | 39億5570万 | -13.97% | 16.77 | 1.04 |
| 06/06 | 513 | 513 | 487 | 503 | -3.21% | 21,750 | 42億50万 | -8.82% | 17.81 | 1.1 |
| 06/05 | 527 | 533 | 519 | 520 | -1.89% | 11,250 | 43億3959万 | -5.8% | 18.4 | 1.14 |
| 06/04 | 521 | 530 | 520 | 530 | -0.63% | 9,300 | 44億2304万 | -3.81% | 18.75 | 1.16 |
| 06/03 | 539 | 540 | 521 | 533 | -3.5% | 32,400 | 44億5086万 | -3.03% | 18.87 | 1.17 |
| 05/31 | 539 | 556 | 539 | 553 | +2.73% | 12,150 | 46億1220万 | +0.85% | 19.56 | 1.21 |
| 05/30 | 557 | 557 | 538 | 538 | -4.04% | 13,050 | 44億8980万 | -1.47% | 19.04 | 1.18 |
| 05/29 | 547 | 570 | 537 | 561 | +5.79% | 24,300 | 46億7897万 | +3.06% | 19.84 | 1.23 |
| 05/28 | 531 | 553 | 524 | 530 | -2.09% | 66,600 | 44億2304万 | -2.03% | 18.75 | 1.16 |
| 05/27 | 557 | 560 | 523 | 541 | -10.28% | 133,350 | 45億1762万 | +0.25% | 19.15 | 1.18 |
| 05/24 | 619 | 620 | 567 | 603 | -11.1% | 231,600 | 50億3503万 | +12.35% | 21.35 | 1.32 |
| 05/23 | 693 | 694 | 620 | 679 | -4.14% | 143,100 | 56億6372万 | +27.33% | 24.01 | 1.48 |
| 05/22 | 646 | 713 | 637 | 708 | +14.94% | 141,750 | 59億852万 | +34.86% | 25.05 | 1.55 |
| 05/21 | 593 | 621 | 585 | 616 | +5.36% | 57,000 | 51億4074万 | +19.15% | 21.8 | 1.35 |
| 05/20 | 560 | 587 | 560 | 585 | +5.28% | 30,000 | 48億7925万 | +14.19% | 20.69 | 1.28 |
| 05/17 | 539 | 556 | 539 | 555 | +3.09% | 17,100 | 46億3446万 | +9.1% | 19.65 | 1.21 |
| 05/16 | 553 | 556 | 525 | 539 | -0.74% | 24,450 | 44億9537万 | +6.46% | 19.06 | 1.18 |
| 05/15 | 562 | 573 | 541 | 543 | -2.4% | 80,400 | 45億2875万 | +7.46% | 19.2 | 1.19 |
| 05/14 | 543 | 560 | 541 | 556 | +6.11% | 81,750 | 46億4002万 | +10.54% | 19.67 | 1.22 |
| 05/13 | 533 | 533 | 518 | 524 | -1.5% | 17,400 | 43億7297万 | +4.8% | 18.54 | 1.15 |
| 05/10 | 536 | 536 | 521 | 532 | -0.75% | 8,550 | 44億3973万 | +6.61% | 18.82 | 1.16 |
| 05/09 | 521 | 537 | 521 | 536 | +2.81% | 19,050 | 44億7311万 | +7.63% | 18.97 | 1.17 |
| 05/08 | 505 | 525 | 505 | 521 | +3.44% | 23,700 | 43億5071万 | +5.32% | 18.45 | 1.14 |
| 05/07 | 501 | 505 | 501 | 504 | +0.8% | 12,000 | 42億606万 | +1.82% | 17.83 | 1.1 |
| 05/02 | 501 | 501 | 497 | 500 | +0.13% | 7,800 | 41億7268万 | +1.01% | 17.69 | 1.09 |
| 05/01 | 500 | 501 | 496 | 499 | +0.54% | 7,950 | 41億6712万 | +0.67% | 17.67 | 1.09 |
| 04/30 | 497 | 497 | 495 | 497 | +0.54% | 2,850 | 41億4486万 | -0.27% | 17.57 | 1.09 |
| 04/26 | 498 | 498 | 494 | 494 | -0.13% | 4,350 | 41億2261万 | -1% | 17.48 | 1.08 |
| 04/25 | 497 | 499 | 495 | 495 | -0.4% | 9,450 | 41億2817万 | -1.26% | 17.5 | 1.08 |
| 04/24 | 497 | 497 | 493 | 497 | +0.4% | 3,450 | 41億4486万 | -1.06% | 17.57 | 1.09 |
| 04/23 | 496 | 498 | 493 | 495 | +0.68% | 6,450 | 41億2817万 | -1.66% | 17.5 | 1.08 |
| 04/22 | 491 | 492 | 490 | 491 | +0.27% | 6,000 | 41億35万 | -2.51% | 17.39 | 1.07 |
| 04/19 | 489 | 490 | 488 | 490 | +0.27% | 3,450 | 40億8923万 | -3.16% | 17.34 | 1.07 |
| 04/18 | 490 | 490 | 489 | 489 | 0% | 4,650 | 40億7810万 | -3.81% | 17.29 | 1.07 |
| 04/17 | 488 | 489 | 487 | 489 | -0.27% | 10,800 | 40億7810万 | -3.99% | 17.29 | 1.07 |
