株価チャート
2013/03/07~2013/07/31
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 |
---|
2015 | 2/1, 株式分割 1→2 |
2013 | 8/1, 株式分割 1→200 |
2013 |
07/31 | 266 | 267 | 248 | 249 | -5.33% | 243,800 | 58億4472万 | +2.26% | 21.7 | 2.19 |
07/30 | 251 | 263 | 250 | 263 | +6.28% | 238,000 | 61億7400万 | +8.92% | 22.92 | 2.32 |
07/29 | 272 | 290 | 247 | 247 | -16.84% | 551,400 | 58億944万 | +3.35% | 21.57 | 2.18 |
07/26 | 291 | 312 | 283 | 297 | +4.76% | 1,188,800 | 69億7950万 | +25.32% | 25.91 | 2.62 |
07/25 | 270 | 296 | 264 | 284 | +11.29% | 1,130,800 | 66億6225万 | +21.15% | 24.73 | 2.5 |
07/24 | 255 | 257 | 251 | 255 | -0.59% | 232,400 | 59億8662万 | +10.28% | 22.23 | 2.25 |
07/23 | 260 | 260 | 254 | 256 | -1.35% | 106,000 | 60億2187万 | +11.9% | 22.36 | 2.26 |
07/22 | 261 | 265 | 255 | 260 | +0.39% | 158,400 | 61億412万 | +14.43% | 22.66 | 2.29 |
07/19 | 269 | 276 | 253 | 259 | -3.27% | 386,000 | 60億8062万 | +15% | 22.58 | 2.28 |
07/18 | 256 | 269 | 255 | 268 | +5.94% | 338,800 | 62億8625万 | +19.42% | 23.34 | 2.36 |
07/17 | 264 | 264 | 250 | 253 | -4.81% | 381,600 | 59億3375万 | +13.74% | 22.03 | 2.23 |
07/16 | 266 | 272 | 264 | 265 | -3.11% | 275,200 | 62億3337万 | +20.02% | 23.14 | 2.34 |
07/12 | 275 | 290 | 270 | 274 | -1.71% | 370,800 | 64億3312万 | +24.43% | 23.88 | 2.41 |
07/11 | 299 | 299 | 274 | 279 | -3.97% | 623,600 | 65億4475万 | +28.34% | 24.3 | 2.46 |
07/10 | 287 | 312 | 275 | 290 | +6.62% | 1,492,000 | 68億1500万 | +34.26% | 25.3 | 2.56 |
07/09 | 312 | 338 | 264 | 272 | -0.91% | 4,371,600 | 63億9200万 | +25.93% | 23.73 | 2.4 |
07/08 | 275 | 275 | 275 | 275 | +15.82% | 96,000 | 64億5075万 | +27.08% | 23.95 | 2.42 |
07/05 | 237 | 237 | 237 | 237 | +18.8% | 69,200 | 55億6950万 | +10.23% | 20.68 | 2.09 |
07/04 | 195 | 204 | 195 | 200 | +1.66% | 217,600 | 46億8825万 | -8.06% | 17.41 | 1.76 |
07/03 | 195 | 203 | 189 | 196 | +0.26% | 237,200 | 46億1187万 | -10.39% | 17.12 | 1.73 |
07/02 | 196 | 201 | 190 | 196 | +0.51% | 234,000 | 46億12万 | -12.22% | 17.08 | 1.73 |
07/01 | 186 | 196 | 186 | 195 | +9.26% | 220,400 | 45億7662万 | -13.44% | 16.99 | 1.72 |
06/28 | 172 | 183 | 172 | 178 | +6.58% | 262,800 | 41億8887万 | -21.82% | 15.55 | 1.57 |
06/27 | 170 | 178 | 152 | 167 | -0.3% | 487,600 | 39億3037万 | -27.28% | 14.59 | 1.47 |
06/26 | 197 | 202 | 168 | 168 | -15.38% | 514,400 | 39億4212万 | -28.31% | 14.64 | 1.48 |
06/25 | 207 | 207 | 195 | 198 | -7.36% | 330,000 | 46億5887万 | -16.7% | 17.3 | 1.75 |
06/24 | 200 | 231 | 200 | 214 | +6.07% | 876,800 | 50億2900万 | -11.2% | 18.67 | 1.89 |
06/21 | 200 | 204 | 197 | 202 | -2.65% | 184,800 | 47億4112万 | -16.98% | 17.6 | 1.78 |
06/20 | 202 | 207 | 196 | 207 | +1.59% | 182,400 | 48億7037万 | -15.75% | 18.08 | 1.83 |
06/19 | 220 | 222 | 203 | 204 | -5.56% | 343,200 | 47億9400万 | -18.07% | 17.8 | 1.8 |
06/18 | 206 | 216 | 204 | 216 | +6.27% | 336,400 | 50億7600万 | -14.62% | 18.85 | 1.9 |
06/17 | 205 | 211 | 200 | 203 | -5.9% | 356,400 | 47億7637万 | -20.91% | 17.73 | 1.79 |
06/14 | 230 | 231 | 215 | 216 | -4.11% | 402,400 | 50億7600万 | -17.56% | 18.85 | 1.9 |
06/13 | 231 | 237 | 221 | 225 | -1.1% | 314,800 | 52億9337万 | -15% | 19.65 | 1.99 |
06/12 | 219 | 235 | 216 | 228 | +0.77% | 296,000 | 53億5212万 | -15.02% | 19.87 | 2.01 |
06/11 | 226 | 237 | 222 | 226 | -0.33% | 482,000 | 53億1100万 | -16.61% | 19.72 | 1.99 |
06/10 | 237 | 238 | 218 | 227 | +7.59% | 570,400 | 53億2862万 | -17.84% | 19.78 | 2 |
06/07 | 253 | 267 | 208 | 211 | -13.98% | 1,568,000 | 49億5262万 | -24.46% | 18.39 | 1.86 |
06/06 | 278 | 287 | 233 | 245 | -16.95% | 732,000 | 57億5750万 | -13.43% | 21.38 | 2.16 |
06/05 | 263 | 323 | 263 | 295 | +13.68% | 1,372,800 | 69億3250万 | +3.15% | 25.74 | 2.6 |
06/04 | 266 | 275 | 253 | 260 | -2.08% | 248,800 | 60億9825万 | -9.27% | 22.64 | 2.29 |
06/03 | 272 | 279 | 263 | 265 | -3.28% | 305,200 | 62億2750万 | -7.99% | 23.12 | 2.34 |
05/31 | 275 | 282 | 265 | 274 | +2.81% | 260,000 | 64億3900万 | -5.52% | 23.91 | 2.42 |
05/30 | 266 | 282 | 258 | 267 | -6.49% | 336,000 | 62億6275万 | -8.42% | 23.25 | 2.35 |
05/29 | 256 | 285 | 255 | 285 | +11% | 547,200 | 66億9750万 | -2.73% | 24.87 | 2.51 |
05/28 | 240 | 274 | 240 | 257 | +2.29% | 440,800 | 60億3362万 | -12.97% | 22.4 | 2.26 |
05/27 | 255 | 258 | 239 | 251 | -0.4% | 303,600 | 58億9850万 | -15.49% | 21.9 | 2.21 |
05/24 | 253 | 263 | 239 | 252 | +1% | 645,600 | 59億2200万 | -16.28% | 21.99 | 2.22 |
05/23 | 272 | 306 | 248 | 250 | -7.76% | 1,226,800 | 58億6325万 | -18.2% | 21.77 | 2.2 |
05/22 | 263 | 337 | 260 | 271 | +1.5% | 3,815,600 | 63億5675万 | -11.6% | 23.6 | 2.38 |
05/21 | 279 | 279 | 258 | 267 | -4.05% | 442,400 | 62億6275万 | -12.34% | 23.25 | 2.35 |
05/20 | 278 | 295 | 278 | 278 | 0% | 439,200 | 65億2712万 | -7.72% | 24.23 | 2.45 |
05/17 | 275 | 288 | 269 | 278 | -1.77% | 386,400 | 65億2712万 | -6.8% | 24.23 | 2.45 |
05/16 | 311 | 311 | 238 | 283 | -8.79% | 939,200 | 66億4462万 | -4.15% | 24.67 | 2.49 |
05/15 | 312 | 313 | 302 | 310 | -1.82% | 728,400 | 72億8500万 | +6.16% | 27.05 | 2.73 |
05/14 | 303 | 323 | 302 | 316 | +3.19% | 680,400 | 74億2012万 | +10.02% | 27.55 | 2.78 |
05/13 | 313 | 315 | 300 | 306 | +0.41% | 499,200 | 71億9100万 | +8.51% | 26.7 | 2.7 |
05/10 | 301 | 305 | 297 | 305 | +0.74% | 347,600 | 71億6162万 | +10.02% | 26.59 | 2.69 |
05/09 | 305 | 315 | 302 | 303 | -2.42% | 375,600 | 71億875万 | +11.21% | 26.39 | 2.67 |
05/08 | 335 | 335 | 295 | 310 | -5.42% | 1,214,800 | 72億8500万 | +16.54% | 27.05 | 2.73 |
05/07 | 312 | 328 | 310 | 328 | +7.02% | 1,049,600 | 77億212万 | +25.57% | 28.6 | 2.89 |
05/02 | 313 | 317 | 303 | 306 | -5.55% | 976,400 | 71億9687万 | +20.1% | 26.72 | 2.7 |
05/01 | 334 | 368 | 313 | 324 | +5.02% | 3,987,200 | 76億1987万 | +29.18% | 28.29 | 2.86 |
04/30 | 291 | 320 | 287 | 309 | +4.31% | 1,360,400 | 72億5562万 | +25.51% | 26.94 | 2.72 |
04/26 | 315 | 329 | 291 | 296 | -6.03% | 1,479,600 | 69億5600万 | +22.82% | 25.83 | 2.61 |
04/25 | 315 | 330 | 303 | 315 | +2.44% | 1,548,400 | 74億250万 | +34.04% | 27.48 | 2.78 |
04/24 | 313 | 335 | 300 | 308 | -0.65% | 2,084,000 | 72億2625万 | +34.28% | 26.83 | 2.71 |
04/23 | 317 | 317 | 301 | 310 | -2.44% | 852,400 | 72億7325万 | +39.41% | 27 | 2.73 |
04/22 | 320 | 334 | 313 | 317 | -0.08% | 1,183,200 | 74億5537万 | +47.56% | 27.68 | 2.8 |
04/19 | 320 | 345 | 310 | 318 | -2.91% | 1,941,600 | 74億6125万 | +52.64% | 27.7 | 2.8 |
04/18 | 330 | 355 | 308 | 327 | -6.5% | 2,818,000 | 76億8450万 | +63.5% | 28.53 | 2.88 |
04/17 | 370 | 415 | 334 | 350 | +2.12% | 6,846,400 | 82億1912万 | +81.22% | 30.52 | 3.08 |
04/16 | 305 | 343 | 278 | 343 | +28.04% | 5,806,800 | 80億4875万 | +85.14% | 29.88 | 3.02 |
04/15 | 268 | 268 | 268 | 268 | +16.3% | 252,800 | 62億8625万 | +50.28% | 23.34 | 2.36 |
04/12 | 189 | 230 | 189 | 230 | +19.48% | 4,445,600 | 54億500万 | +32.18% | 20.07 | 2.03 |
04/11 | 200 | 202 | 190 | 193 | -4.11% | 675,600 | 45億2375万 | +13.24% | 16.8 | 1.7 |
04/10 | 203 | 208 | 200 | 201 | -2.55% | 652,400 | 47億1762万 | +20.21% | 17.52 | 1.77 |
04/09 | 205 | 215 | 195 | 206 | +3.65% | 2,042,000 | 48億4100万 | +25.61% | 17.97 | 1.82 |
04/08 | 200 | 219 | 190 | 199 | +4.88% | 2,596,000 | 46億7062万 | +24.22% | 17.34 | 1.75 |
04/05 | 180 | 206 | 170 | 190 | -0.92% | 1,493,200 | 44億5325万 | +21.47% | 16.53 | 1.67 |
04/04 | 193 | 210 | 185 | 191 | +3.24% | 1,815,600 | 44億9437万 | +25.82% | 16.69 | 1.69 |
04/03 | 181 | 194 | 178 | 185 | +2.63% | 1,500,400 | 43億5337万 | +24.33% | 16.16 | 1.63 |
04/02 | 156 | 181 | 148 | 181 | +16.08% | 1,554,400 | 42億4175万 | +24.48% | 15.75 | 1.59 |
04/01 | 176 | 179 | 149 | 156 | -14.21% | 972,800 | 36億5425万 | +9.51% | 13.57 | 1.37 |
03/29 | 189 | 193 | 175 | 181 | -2.68% | 869,200 | 42億5937万 | +29.46% | 15.81 | 1.6 |
03/28 | 193 | 201 | 181 | 186 | -4.49% | 1,470,800 | 43億7687万 | +35.95% | 16.25 | 1.64 |
03/27 | 206 | 222 | 184 | 195 | -1.52% | 3,302,000 | 45億8250万 | +46.62% | 17.01 | 1.72 |
03/26 | 183 | 198 | 178 | 198 | +14.45% | 4,189,200 | 46億5300万 | +53.49% | 17.28 | 1.75 |
03/25 | 153 | 173 | 150 | 173 | +16.89% | 2,426,400 | 40億6550万 | +38.4% | 15.09 | 1.53 |
03/22 | 158 | 162 | 147 | 148 | -10.3% | 1,460,400 | 34億7800万 | +21.31% | 12.91 | 1.3 |
03/21 | 135 | 165 | 133 | 165 | +17.86% | 756,000 | 38億7750万 | +37.5% | 14.4 | 1.45 |
03/19 | 134 | 141 | 129 | 140 | +4.48% | 728,400 | 32億9000万 | +19.66% | 12.21 | 1.23 |
03/18 | 141 | 141 | 134 | 134 | +0.56% | 570,800 | 31億4900万 | +16.52% | 11.69 | 1.18 |
03/15 | 131 | 135 | 127 | 133 | -3.96% | 1,121,200 | 31億3137万 | +16.89% | 11.63 | 1.17 |
03/14 | 143 | 148 | 136 | 139 | -4.15% | 740,800 | 32億6062万 | +22.79% | 12.11 | 1.22 |
03/13 | 139 | 153 | 139 | 145 | -1.36% | 776,400 | 34億162万 | +30.41% | 12.63 | 1.28 |
03/12 | 149 | 155 | 144 | 147 | -12.91% | 1,997,200 | 34億4862万 | +34.63% | 12.8 | 1.29 |
03/11 | 180 | 180 | 162 | 169 | +8.71% | 2,934,000 | 39億5975万 | +56.02% | 14.7 | 1.49 |
03/08 | 155 | 155 | 155 | 155 | +19.23% | 213,600 | 36億4250万 | +47.62% | 13.52 | 1.37 |
03/07 | 138 | 141 | 121 | 130 | -1.33% | 1,841,600 | 30億5500万 | +26.21% | 11.34 | 1.15 |