株価チャート
2013/06/10～2013/10/31
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 |
|---|
| 2020 | 11/1, 株式分割 1→2 |
| 2019 | 11/1, 株式分割 1→2 |
| 2018 | 11/1, 株式分割 1→2 |
| 2015 | 11/1, 株式分割 1→2 |
| 2015 | 2/1, 株式分割 1→2 |
| 2013 |
| 10/31 | 70 | 71 | 69 | 69 | -1.38% | 1,564,800 | 195億5360万 | -4.88% | 5.33 | 0.93 |
| 10/30 | 72 | 72 | 70 | 70 | -1.7% | 3,059,200 | 198億2640万 | -4.86% | 5.4 | 0.95 |
| 10/29 | 72 | 72 | 71 | 72 | -2.88% | 2,761,600 | 201億6960万 | -3.21% | 5.49 | 0.96 |
| 10/28 | 74 | 74 | 73 | 74 | +0.38% | 1,971,200 | 207億6800万 | -0.34% | 5.66 | 0.99 |
| 10/25 | 74 | 74 | 73 | 73 | +0.09% | 1,043,200 | 206億8880万 | -0.72% | 5.64 | 0.99 |
| 10/24 | 74 | 74 | 73 | 73 | -0.89% | 1,219,200 | 206億7120万 | -0.8% | 5.63 | 0.99 |
| 10/23 | 75 | 75 | 74 | 74 | -0.67% | 1,904,000 | 208億5600万 | +0.08% | 5.68 | 0.99 |
| 10/22 | 75 | 75 | 74 | 75 | 0% | 1,459,200 | 209億9680万 | +0.76% | 5.72 | 1 |
| 10/21 | 75 | 75 | 74 | 75 | +0.72% | 2,118,400 | 209億9680万 | +0.76% | 5.72 | 1 |
| 10/18 | 74 | 74 | 74 | 74 | +0.21% | 1,366,400 | 208億4720万 | +0.04% | 5.68 | 0.99 |
| 10/17 | 74 | 74 | 73 | 74 | +0.38% | 1,088,000 | 208億320万 | -0.17% | 5.67 | 0.99 |
| 10/16 | 74 | 74 | 73 | 74 | +0.21% | 1,881,600 | 207億2400万 | -0.55% | 5.65 | 0.99 |
| 10/15 | 74 | 74 | 73 | 73 | -0.51% | 1,852,800 | 206億8000万 | -0.76% | 5.63 | 0.99 |
| 10/11 | 74 | 74 | 73 | 74 | +0.17% | 1,561,600 | 207億8560万 | -0.25% | 5.66 | 0.99 |
| 10/10 | 74 | 74 | 72 | 74 | -0.21% | 1,648,000 | 207億5040万 | -0.42% | 5.65 | 0.99 |
| 10/09 | 73 | 74 | 72 | 74 | +1.5% | 864,000 | 207億9440万 | -0.21% | 5.67 | 0.99 |
| 10/08 | 73 | 73 | 72 | 73 | -0.26% | 780,800 | 204億8640万 | -1.69% | 5.58 | 0.98 |
| 10/07 | 73 | 73 | 72 | 73 | -0.85% | 1,113,600 | 205億3920万 | -1.44% | 5.6 | 0.98 |
| 10/04 | 74 | 74 | 73 | 74 | -0.97% | 1,913,600 | 207億1520万 | -0.59% | 5.64 | 0.99 |
| 10/03 | 74 | 75 | 74 | 74 | +0.38% | 1,027,200 | 209億1760万 | -0.96% | 5.7 | 1 |
| 10/02 | 74 | 74 | 74 | 74 | -0.42% | 963,200 | 208億3840万 | -1.33% | 5.68 | 0.99 |
| 10/01 | 75 | 75 | 74 | 74 | -0.5% | 1,625,600 | 209億2640万 | -0.92% | 5.7 | 1 |
| 09/30 | 74 | 75 | 74 | 75 | +0.5% | 1,980,800 | 210億3200万 | -0.42% | 5.73 | 1 |
| 09/27 | 75 | 75 | 74 | 74 | -0.17% | 1,321,600 | 209億2640万 | -0.92% | 5.7 | 1 |
| 09/26 | 74 | 75 | 73 | 74 | +1.06% | 1,907,200 | 209億6160万 | -0.75% | 5.71 | 1 |
| 09/25 | 73 | 74 | 73 | 74 | +0.26% | 1,020,800 | 207億4160万 | -1.79% | 5.65 | 0.99 |
| 09/24 | 73 | 74 | 73 | 73 | +0.21% | 633,600 | 206億8880万 | -2.04% | 5.64 | 0.99 |
| 09/20 | 72 | 73 | 72 | 73 | +2.45% | 921,600 | 206億4480万 | -2.25% | 5.62 | 0.98 |
| 09/19 | 71 | 74 | 71 | 72 | +0.22% | 5,097,600 | 201億5200万 | -4.58% | 5.49 | 0.96 |
| 09/18 | 73 | 73 | 71 | 71 | -2.18% | 4,028,800 | 201億800万 | -4.79% | 5.48 | 0.96 |
| 09/17 | 73 | 74 | 73 | 73 | -1.02% | 969,600 | 205億5680万 | -2.67% | 5.6 | 0.98 |
| 09/13 | 73 | 74 | 73 | 74 | -0.59% | 1,385,600 | 207億6800万 | -1.67% | 5.66 | 0.99 |
| 09/12 | 75 | 75 | 72 | 74 | -1.12% | 1,667,200 | 208億9120万 | -1.08% | 5.69 | 1 |
| 09/11 | 75 | 76 | 75 | 75 | -0.62% | 1,401,600 | 211億2880万 | -1.27% | 5.76 | 1.01 |
| 09/10 | 77 | 77 | 75 | 76 | -1.19% | 2,166,400 | 212億6080万 | -0.66% | 5.79 | 1.01 |
| 09/09 | 77 | 77 | 76 | 76 | -0.04% | 976,000 | 215億1600万 | +0.53% | 5.86 | 1.03 |
| 09/06 | 76 | 77 | 75 | 76 | +0.29% | 1,004,800 | 215億2480万 | +0.58% | 5.86 | 1.03 |
| 09/05 | 76 | 77 | 75 | 76 | +0.37% | 1,273,600 | 214億6320万 | +0.29% | 5.85 | 1.02 |
| 09/04 | 76 | 76 | 75 | 76 | +0.37% | 1,212,800 | 213億8400万 | -0.08% | 5.83 | 1.02 |
| 09/03 | 75 | 76 | 75 | 76 | +0.5% | 1,043,200 | 213億480万 | -0.45% | 5.8 | 1.02 |
| 09/02 | 75 | 76 | 75 | 75 | +0.5% | 1,491,200 | 211億9920万 | -0.95% | 5.78 | 1.01 |
| 08/30 | 75 | 76 | 75 | 75 | 0% | 1,536,000 | 210億9360万 | -0.13% | 5.75 | 1.01 |
| 08/29 | 76 | 77 | 75 | 75 | -1.88% | 2,323,200 | 210億9360万 | -0.13% | 5.75 | 1.01 |
| 08/28 | 77 | 77 | 76 | 76 | -1.41% | 1,401,600 | 214億9840万 | +1.79% | 5.86 | 1.02 |
| 08/27 | 78 | 78 | 77 | 77 | -0.56% | 985,600 | 218億640万 | +3.25% | 5.94 | 1.04 |
| 08/26 | 78 | 79 | 78 | 78 | +4.18% | 3,452,800 | 219億2960万 | +3.83% | 5.97 | 1.05 |
| 08/23 | 75 | 75 | 74 | 75 | +0.42% | 470,400 | 210億4960万 | -0.33% | 5.73 | 1 |
| 08/22 | 75 | 75 | 74 | 74 | -1.98% | 576,000 | 209億6160万 | -2.06% | 5.71 | 1 |
| 08/21 | 75 | 76 | 75 | 76 | +1.04% | 640,000 | 213億8400万 | -0.08% | 5.83 | 1.02 |
| 08/20 | 76 | 76 | 75 | 75 | -0.82% | 764,800 | 211億6400万 | -1.11% | 5.77 | 1.01 |
| 08/19 | 74 | 76 | 74 | 76 | +0.62% | 876,800 | 213億4000万 | -0.29% | 5.81 | 1.02 |
| 08/16 | 75 | 75 | 73 | 75 | +0.71% | 659,200 | 212億800万 | -2.19% | 5.78 | 1.01 |
| 08/15 | 74 | 75 | 74 | 75 | -0.75% | 307,200 | 210億5840万 | -2.88% | 5.74 | 1 |
| 08/14 | 75 | 76 | 75 | 75 | +0.88% | 668,800 | 212億1680万 | -2.15% | 5.78 | 1.01 |
| 08/13 | 73 | 75 | 73 | 75 | +1.53% | 627,200 | 210億3200万 | -4.25% | 5.73 | 1 |
| 08/12 | 75 | 75 | 73 | 74 | -2.65% | 838,400 | 207億1520万 | -5.69% | 5.64 | 0.99 |
| 08/09 | 76 | 76 | 75 | 76 | -0.82% | 598,400 | 212億7840万 | -4.35% | 5.8 | 1.01 |
| 08/08 | 78 | 78 | 76 | 76 | -2.13% | 777,600 | 214億5440万 | -3.56% | 5.85 | 1.02 |
| 08/07 | 78 | 78 | 77 | 78 | -0.16% | 924,800 | 219億2080万 | -1.46% | 5.97 | 1.04 |
| 08/06 | 77 | 78 | 77 | 78 | +1.8% | 768,000 | 219億5600万 | -1.31% | 5.98 | 1.05 |
| 08/05 | 76 | 77 | 75 | 77 | +1.36% | 851,200 | 215億6880万 | -3.05% | 5.88 | 1.03 |
| 08/02 | 75 | 76 | 74 | 76 | +2.28% | 832,000 | 212億7840万 | -4.35% | 5.8 | 1.01 |
| 08/01 | 74 | 74 | 72 | 74 | +0.13% | 476,800 | 208億320万 | -6.49% | 5.67 | 0.99 |
| 07/31 | 73 | 75 | 73 | 74 | -0.8% | 604,800 | 207億7680万 | -6.61% | 6.07 | 1.06 |
| 07/30 | 72 | 75 | 72 | 74 | +2.9% | 736,000 | 209億4400万 | -5.85% | 6.11 | 1.07 |
| 07/29 | 73 | 74 | 72 | 72 | -3.26% | 1,276,800 | 203億5440万 | -8.5% | 5.94 | 1.04 |
| 07/26 | 75 | 76 | 75 | 75 | -1.4% | 1,040,000 | 210億4080万 | -5.42% | 6.14 | 1.07 |
| 07/25 | 76 | 76 | 76 | 76 | -0.61% | 732,800 | 213億4000万 | -4.07% | 6.23 | 1.09 |
| 07/24 | 76 | 76 | 75 | 76 | -1.61% | 1,859,200 | 214億7200万 | -2.24% | 6.27 | 1.1 |
| 07/23 | 78 | 78 | 77 | 78 | -1.27% | 828,800 | 218億2400万 | -0.64% | 6.37 | 1.11 |
| 07/22 | 79 | 80 | 76 | 79 | -0.99% | 2,777,600 | 221億560万 | +0.64% | 6.45 | 1.13 |
| 07/19 | 81 | 81 | 79 | 79 | -2.05% | 1,248,000 | 223億2560万 | +2.96% | 6.52 | 1.14 |
| 07/18 | 81 | 81 | 78 | 81 | -0.15% | 2,572,800 | 227億9200万 | +5.11% | 6.65 | 1.16 |
| 07/17 | 82 | 82 | 80 | 81 | -1.37% | 2,342,400 | 228億2720万 | +6.66% | 6.66 | 1.17 |
| 07/16 | 86 | 86 | 82 | 82 | -4.36% | 3,081,600 | 231億4400万 | +8.14% | 6.76 | 1.18 |
| 07/12 | 84 | 86 | 84 | 86 | +3.07% | 2,745,600 | 242億 | +14.58% | 7.07 | 1.24 |
| 07/11 | 84 | 84 | 83 | 83 | -0.11% | 864,000 | 234億7840万 | +12.67% | 6.85 | 1.2 |
| 07/10 | 83 | 84 | 83 | 83 | +0.26% | 2,000,000 | 235億480万 | +12.8% | 6.86 | 1.2 |
| 07/09 | 84 | 84 | 82 | 83 | +0.08% | 1,824,000 | 234億4320万 | +14.04% | 6.84 | 1.2 |
| 07/08 | 86 | 86 | 83 | 83 | -2.42% | 3,846,400 | 234億2560万 | +15.54% | 6.84 | 1.2 |
| 07/05 | 84 | 87 | 84 | 85 | +2.4% | 5,670,400 | 240億640万 | +18.4% | 7.01 | 1.23 |
| 07/04 | 80 | 83 | 80 | 83 | +5.21% | 6,755,200 | 234億4320万 | +17.25% | 6.84 | 1.2 |
| 07/03 | 79 | 79 | 78 | 79 | +0.12% | 2,947,200 | 222億8160万 | +13.04% | 6.51 | 1.14 |
| 07/02 | 80 | 80 | 78 | 79 | +1.24% | 3,504,000 | 222億5520万 | +12.9% | 6.5 | 1.14 |
| 07/01 | 74 | 79 | 74 | 78 | +6.3% | 4,329,600 | 219億8240万 | +11.52% | 6.42 | 1.12 |
| 06/28 | 73 | 73 | 73 | 73 | +0.09% | 700,800 | 206億8000万 | +6.43% | 6.04 | 1.06 |
| 06/27 | 73 | 73 | 72 | 73 | +1.08% | 620,800 | 206億6240万 | +6.34% | 6.03 | 1.06 |
| 06/26 | 73 | 74 | 72 | 73 | -0.56% | 908,800 | 204億4240万 | +5.21% | 5.97 | 1.04 |
| 06/25 | 74 | 74 | 72 | 73 | -0.85% | 1,001,600 | 205億5680万 | +5.8% | 6 | 1.05 |
| 06/24 | 74 | 74 | 73 | 74 | +2.21% | 1,814,400 | 207億3280万 | +6.7% | 6.05 | 1.06 |
| 06/21 | 71 | 72 | 70 | 72 | +0.13% | 1,024,000 | 202億8400万 | +4.39% | 5.92 | 1.04 |
| 06/20 | 72 | 73 | 72 | 72 | +1.05% | 1,769,600 | 202億5760万 | +4.26% | 5.91 | 1.03 |
| 06/19 | 71 | 72 | 71 | 71 | +0.57% | 448,000 | 200億4640万 | +3.17% | 5.85 | 1.02 |
| 06/18 | 69 | 71 | 69 | 71 | +2.91% | 668,800 | 199億3200万 | +2.58% | 5.82 | 1.02 |
| 06/17 | 69 | 70 | 68 | 69 | -0.5% | 838,400 | 193億6880万 | -0.32% | 5.66 | 0.99 |
| 06/14 | 69 | 69 | 68 | 69 | +4% | 646,400 | 194億6560万 | +0.18% | 5.68 | 0.99 |
| 06/13 | 68 | 68 | 66 | 66 | -1.21% | 240,000 | 187億1760万 | -3.67% | 5.46 | 0.96 |
| 06/12 | 67 | 67 | 67 | 67 | +0.23% | 185,600 | 189億4640万 | -2.49% | 5.53 | 0.97 |
| 06/11 | 67 | 68 | 67 | 67 | +0.61% | 275,200 | 189億240万 | -4.11% | 5.52 | 0.97 |
| 06/10 | 67 | 67 | 67 | 67 | +3.54% | 368,000 | 187億8800万 | -4.69% | 5.49 | 0.96 |
