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 |
|---|
| 2015 | 12/15, 株式分割 1→3 |
| 2013 |
| 05/31 | 1,265 | 1,265 | 1,203 | 1,225 | -0.81% | 111,000 | 818億5369万 | -12.5% | 13.72 | 2.01 |
| 05/30 | 1,263 | 1,278 | 1,228 | 1,235 | -2.88% | 146,400 | 825億2188万 | -12.22% | 13.83 | 2.02 |
| 05/29 | 1,243 | 1,298 | 1,242 | 1,272 | -1.29% | 364,200 | 849億7192万 | -10% | 14.25 | 2.09 |
| 05/28 | 1,267 | 1,295 | 1,257 | 1,288 | -1.9% | 591,300 | 860億8558万 | -9.02% | 14.43 | 2.11 |
| 05/27 | 1,303 | 1,332 | 1,282 | 1,313 | -0.51% | 189,300 | 877億5606万 | -7.38% | 14.71 | 2.15 |
| 05/24 | 1,347 | 1,375 | 1,300 | 1,320 | -1.98% | 177,300 | 882億153万 | -6.98% | 14.79 | 2.16 |
| 05/23 | 1,402 | 1,408 | 1,347 | 1,347 | -4.27% | 187,800 | 899億8338万 | -5.03% | 15.09 | 2.21 |
| 05/22 | 1,425 | 1,425 | 1,403 | 1,407 | -1.29% | 77,100 | 939億9254万 | -0.73% | 15.76 | 2.31 |
| 05/21 | 1,435 | 1,437 | 1,410 | 1,425 | -1.5% | 101,400 | 952億1756万 | +0.78% | 15.96 | 2.34 |
| 05/20 | 1,453 | 1,460 | 1,437 | 1,447 | -0.12% | 70,800 | 966億6531万 | +2.6% | 16.21 | 2.37 |
| 05/17 | 1,363 | 1,458 | 1,360 | 1,448 | +4.95% | 176,100 | 967億7668万 | +2.94% | 16.22 | 2.37 |
| 05/16 | 1,428 | 1,428 | 1,343 | 1,380 | -3.61% | 150,000 | 922億1069万 | -1.71% | 15.46 | 2.26 |
| 05/15 | 1,437 | 1,447 | 1,427 | 1,432 | -0.58% | 73,800 | 956億6302万 | +2.26% | 16.04 | 2.35 |
| 05/14 | 1,453 | 1,458 | 1,437 | 1,440 | -0.92% | 89,100 | 962億1985万 | +3.37% | 16.13 | 2.36 |
| 05/13 | 1,482 | 1,482 | 1,450 | 1,453 | -1.69% | 107,400 | 971億1077万 | +4.93% | 16.28 | 2.38 |
| 05/10 | 1,467 | 1,483 | 1,465 | 1,478 | +1.03% | 75,000 | 987億8126万 | +7.44% | 16.56 | 2.42 |
| 05/09 | 1,487 | 1,490 | 1,460 | 1,463 | -1.57% | 93,300 | 977億7897万 | +7.28% | 16.39 | 2.4 |
| 05/08 | 1,495 | 1,495 | 1,480 | 1,487 | +0.34% | 87,000 | 993億3808万 | +9.8% | 16.65 | 2.44 |
| 05/07 | 1,458 | 1,482 | 1,453 | 1,482 | +2.18% | 119,700 | 990億399万 | +10.33% | 16.6 | 2.43 |
| 05/02 | 1,457 | 1,460 | 1,442 | 1,450 | -0.46% | 78,900 | 968億8804万 | +8.7% | 16.24 | 2.38 |
| 05/01 | 1,440 | 1,460 | 1,435 | 1,457 | +1.04% | 97,200 | 973億3350万 | +10.02% | 16.32 | 2.39 |
| 04/30 | 1,433 | 1,452 | 1,433 | 1,442 | +0.93% | 76,500 | 963億3121万 | +9.63% | 16.15 | 2.36 |
| 04/26 | 1,450 | 1,457 | 1,427 | 1,428 | -0.58% | 99,600 | 954億4029万 | +9.37% | 16 | 2.34 |
| 04/25 | 1,455 | 1,462 | 1,417 | 1,437 | -1.15% | 150,300 | 959億9712万 | +10.6% | 16.09 | 2.36 |
| 04/24 | 1,418 | 1,453 | 1,418 | 1,453 | +3.81% | 155,100 | 971億1077万 | +12.75% | 16.28 | 2.38 |
| 04/23 | 1,385 | 1,400 | 1,368 | 1,400 | +1.57% | 163,800 | 935億4707万 | +9.63% | 15.68 | 2.3 |
| 04/22 | 1,367 | 1,390 | 1,363 | 1,378 | +2.22% | 124,500 | 920億9932万 | +8.79% | 15.44 | 2.26 |
| 04/19 | 1,350 | 1,352 | 1,337 | 1,348 | +0.62% | 102,900 | 900億9474万 | +7.35% | 15.1 | 2.21 |
| 04/18 | 1,333 | 1,357 | 1,308 | 1,340 | +1.01% | 138,300 | 895億3791万 | +7.72% | 15.01 | 2.2 |
| 04/17 | 1,327 | 1,332 | 1,317 | 1,327 | +1.79% | 47,700 | 886億4699万 | +7.77% | 14.86 | 2.18 |
| 04/16 | 1,313 | 1,330 | 1,290 | 1,303 | -1.51% | 142,200 | 870億8787万 | +6.83% | 14.6 | 2.14 |
| 04/15 | 1,310 | 1,332 | 1,308 | 1,323 | +0.13% | 38,400 | 884億2426万 | +9.37% | 14.82 | 2.17 |
| 04/12 | 1,333 | 1,342 | 1,318 | 1,322 | -1.25% | 126,300 | 883億1289万 | +10.32% | 14.81 | 2.17 |
| 04/11 | 1,367 | 1,378 | 1,335 | 1,338 | -1.59% | 139,500 | 894億2655万 | +12.84% | 14.99 | 2.19 |
| 04/10 | 1,367 | 1,372 | 1,348 | 1,360 | -0.49% | 80,700 | 908億7430万 | +16.04% | 15.23 | 2.23 |
| 04/09 | 1,302 | 1,393 | 1,302 | 1,367 | +5.26% | 233,400 | 913億1976万 | +18.02% | 15.31 | 2.24 |
| 04/08 | 1,285 | 1,310 | 1,277 | 1,298 | +3.04% | 167,100 | 867億5377万 | +13.49% | 14.54 | 2.13 |
| 04/05 | 1,240 | 1,260 | 1,222 | 1,260 | +1.75% | 177,600 | 841億9237万 | +11.31% | 14.11 | 2.07 |
| 04/04 | 1,190 | 1,238 | 1,178 | 1,238 | +2.34% | 106,800 | 827億4461万 | +10.37% | 13.87 | 2.03 |
| 04/03 | 1,185 | 1,213 | 1,183 | 1,210 | +2.11% | 75,000 | 808億5140万 | +8.91% | 13.55 | 1.98 |
| 04/02 | 1,200 | 1,205 | 1,173 | 1,185 | -1.66% | 78,300 | 791億8092万 | +7.53% | 13.27 | 1.94 |
| 04/01 | 1,232 | 1,232 | 1,203 | 1,205 | -1.77% | 76,500 | 805億1730万 | +10.15% | 13.5 | 1.98 |
| 03/29 | 1,242 | 1,243 | 1,218 | 1,227 | -1.21% | 88,500 | 819億6505万 | +13.06% | 13.74 | 2.01 |
| 03/28 | 1,232 | 1,245 | 1,222 | 1,242 | +1.92% | 68,700 | 829億6734万 | +15.61% | 13.91 | 2.04 |
| 03/27 | 1,225 | 1,225 | 1,210 | 1,218 | -0.41% | 95,100 | 814億823万 | +14.51% | 13.65 | 2 |
| 03/26 | 1,230 | 1,238 | 1,218 | 1,223 | 0% | 45,900 | 817億4232万 | +16.07% | 13.7 | 2.01 |
| 03/25 | 1,250 | 1,253 | 1,222 | 1,223 | -2.13% | 83,700 | 817億4232万 | +17.29% | 13.7 | 2.01 |
| 03/22 | 1,225 | 1,322 | 1,223 | 1,250 | +4.9% | 154,500 | 835億2417万 | +21.24% | 14 | 2.05 |
| 03/21 | 1,163 | 1,217 | 1,163 | 1,192 | +3.03% | 99,900 | 796億2638万 | +16.94% | 13.35 | 1.95 |
| 03/19 | 1,150 | 1,168 | 1,147 | 1,157 | +0.43% | 56,100 | 772億8770万 | +14.52% | 12.96 | 1.9 |
| 03/18 | 1,113 | 1,175 | 1,110 | 1,152 | +5.02% | 181,200 | 769億5360万 | +14.82% | 12.9 | 1.89 |
| 03/15 | 1,050 | 1,098 | 1,047 | 1,097 | +5.62% | 125,700 | 732億7854万 | +10.11% | 12.28 | 1.8 |
| 03/14 | 1,027 | 1,042 | 1,023 | 1,038 | +1.3% | 25,200 | 693億8075万 | +4.67% | 11.63 | 1.7 |
| 03/13 | 1,042 | 1,043 | 1,025 | 1,025 | -1.13% | 28,800 | 684億8982万 | +3.54% | 11.48 | 1.68 |
| 03/12 | 1,067 | 1,067 | 1,037 | 1,037 | -2.05% | 39,900 | 692億6938万 | +4.93% | 11.61 | 1.7 |
| 03/11 | 1,042 | 1,062 | 1,033 | 1,058 | +2.92% | 49,200 | 707億1713万 | +7.34% | 11.86 | 1.74 |
| 03/08 | 1,027 | 1,038 | 1,025 | 1,028 | +1.31% | 104,700 | 687億1255万 | +4.51% | 11.52 | 1.69 |
| 03/07 | 1,005 | 1,018 | 1,002 | 1,015 | +1% | 49,500 | 678億2163万 | +3.36% | 11.37 | 1.66 |
| 03/06 | 1,002 | 1,005 | 1,000 | 1,005 | +0.17% | 28,200 | 671億5343万 | +2.55% | 11.26 | 1.65 |
| 03/05 | 1,007 | 1,007 | 1,000 | 1,003 | -0.17% | 30,600 | 670億4207万 | +2.49% | 11.24 | 1.65 |
| 03/04 | 1,007 | 1,008 | 1,005 | 1,005 | -0.17% | 35,700 | 671億5343万 | +2.76% | 11.26 | 1.65 |
| 03/01 | 993 | 1,020 | 993 | 1,007 | +0.83% | 59,400 | 672億6480万 | +3.04% | 11.28 | 1.65 |
| 02/28 | 987 | 1,008 | 985 | 998 | +1.87% | 91,800 | 667億797万 | +2.29% | 11.18 | 1.64 |
| 02/27 | 988 | 988 | 975 | 980 | -0.81% | 73,800 | 654億8295万 | +0.62% | 10.98 | 1.61 |
| 02/26 | 970 | 998 | 969 | 988 | +0.17% | 42,600 | 660億1750万 | +1.54% | 11.07 | 1.62 |
| 02/25 | 976 | 987 | 973 | 986 | +2.64% | 72,000 | 659億614万 | +1.47% | 11.05 | 1.62 |
| 02/22 | 969 | 977 | 960 | 961 | -0.96% | 74,700 | 642億1338万 | -0.93% | 10.77 | 1.58 |
| 02/21 | 986 | 989 | 969 | 970 | -1.59% | 79,500 | 648億3703万 | +0.14% | 10.87 | 1.59 |
| 02/20 | 969 | 987 | 968 | 986 | +1.72% | 44,100 | 658億8387万 | +1.75% | 11.05 | 1.62 |
| 02/19 | 951 | 973 | 950 | 969 | +1.82% | 28,200 | 647億7021万 | +0.14% | 10.86 | 1.59 |
| 02/18 | 915 | 953 | 915 | 952 | +2.96% | 52,200 | 636億1201万 | -1.55% | 10.66 | 1.56 |
| 02/15 | 933 | 934 | 917 | 925 | -1.91% | 50,100 | 617億8561万 | -4.08% | 10.36 | 1.52 |
| 02/14 | 970 | 970 | 943 | 943 | -2.95% | 62,400 | 629億8836万 | -1.91% | 10.56 | 1.55 |
| 02/13 | 984 | 989 | 962 | 971 | -1.25% | 50,100 | 649億385万 | +1.5% | 10.88 | 1.59 |
| 02/12 | 1,000 | 1,000 | 979 | 984 | +0.65% | 39,000 | 657億2795万 | +3.43% | 11.02 | 1.61 |
| 02/08 | 986 | 987 | 977 | 977 | -0.68% | 37,200 | 653億477万 | +3.31% | 10.95 | 1.6 |
| 02/07 | 983 | 988 | 983 | 984 | -0.84% | 39,300 | 657億5023万 | +4.79% | 11.02 | 1.61 |
| 02/06 | 981 | 997 | 979 | 992 | +1.6% | 42,300 | 663億706万 | +6.47% | 11.12 | 1.63 |
| 02/05 | 992 | 992 | 977 | 977 | -1.68% | 42,000 | 652億6022万 | +5.59% | 10.94 | 1.6 |
| 02/04 | 1,000 | 1,000 | 993 | 993 | -0.07% | 39,300 | 663億7387万 | +8.21% | 11.13 | 1.63 |
| 02/01 | 991 | 1,005 | 982 | 994 | +1.36% | 50,700 | 664億1842万 | +9.11% | 11.13 | 1.63 |
| 01/31 | 983 | 983 | 977 | 981 | +0.68% | 35,700 | 655億2750万 | +8.6% | 10.99 | 1.61 |
| 01/30 | 970 | 976 | 970 | 974 | +0.69% | 38,100 | 650億8203万 | +8.71% | 10.91 | 1.6 |
| 01/29 | 980 | 980 | 967 | 967 | -1.39% | 37,800 | 646億3657万 | +8.93% | 10.84 | 1.59 |
| 01/28 | 994 | 996 | 981 | 981 | -0.24% | 30,600 | 655億4977万 | +11.48% | 10.99 | 1.61 |
| 01/25 | 975 | 1,017 | 969 | 983 | +0.72% | 131,700 | 657億568万 | +12.77% | 11.02 | 1.61 |
| 01/24 | 945 | 976 | 945 | 976 | +2.77% | 41,400 | 652億3795万 | +13% | 10.94 | 1.6 |
| 01/23 | 967 | 967 | 945 | 950 | -1.21% | 91,800 | 634億7837万 | +10.85% | 10.64 | 1.56 |
| 01/22 | 960 | 974 | 960 | 962 | +0.45% | 60,900 | 642億5793万 | +13.14% | 10.77 | 1.58 |
| 01/21 | 950 | 961 | 949 | 957 | +0.91% | 68,700 | 639億6838万 | +13.7% | 10.72 | 1.57 |
| 01/18 | 943 | 949 | 943 | 949 | +1.03% | 51,900 | 633億8928万 | +13.89% | 10.63 | 1.56 |
| 01/17 | 939 | 949 | 938 | 939 | -1.16% | 63,300 | 627億4336万 | +13.82% | 10.52 | 1.54 |
| 01/16 | 968 | 972 | 948 | 950 | -1.86% | 95,400 | 634億7837万 | +16.28% | 10.64 | 1.56 |
| 01/15 | 930 | 977 | 924 | 968 | +3.71% | 108,600 | 646億8112万 | +19.8% | 10.84 | 1.59 |
| 01/11 | 890 | 933 | 890 | 933 | +5.78% | 94,500 | 623億6471万 | +16.96% | 10.46 | 1.53 |
| 01/10 | 862 | 883 | 858 | 882 | +2.56% | 61,200 | 589億5693万 | +11.69% | 9.88 | 1.45 |
| 01/09 | 841 | 863 | 841 | 860 | +3.65% | 78,000 | 574億8690万 | +9.74% | 9.64 | 1.41 |
| 01/08 | 841 | 847 | 829 | 830 | -1.31% | 45,600 | 554億6005万 | +6.55% | 9.3 | 1.36 |
| 01/07 | 840 | 850 | 840 | 841 | +0.2% | 32,400 | 561億9506万 | +8.52% | 9.42 | 1.38 |
| 01/04 | 820 | 864 | 820 | 839 | +3.07% | 95,700 | 560億8370万 | +8.86% | 9.4 | 1.38 |
