株価チャート
2013/02/14～2013/06/19
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 |
|---|
| 2023 | 3/1, 株式分割 1→2 |
| 2013 |
| 06/19 | 709 | 719 | 702 | 708 | +0.14% | 10,600 | 24億8474万 | -13.4% | 16.08 | 1.65 |
| 06/18 | 707 | 708 | 702 | 707 | +0.57% | 5,200 | 24億8122万 | -14.67% | 16.06 | 1.65 |
| 06/17 | 713 | 713 | 700 | 703 | -1.4% | 14,000 | 24億6718万 | -16.57% | 15.96 | 1.64 |
| 06/14 | 735 | 735 | 702 | 713 | +0.28% | 7,600 | 25億230万 | -16.96% | 16.19 | 1.66 |
| 06/13 | 723 | 723 | 700 | 711 | -2.13% | 11,000 | 24億9527万 | -18.43% | 16.15 | 1.66 |
| 06/12 | 718 | 738 | 705 | 726 | +1.11% | 13,600 | 25億4971万 | -17.78% | 16.5 | 1.69 |
| 06/11 | 705 | 734 | 705 | 718 | -0.28% | 12,200 | 25億2161万 | -19.78% | 16.32 | 1.67 |
| 06/10 | 756 | 757 | 701 | 720 | +5.34% | 17,800 | 25億2864万 | -20.7% | 16.36 | 1.68 |
| 06/07 | 756 | 756 | 655 | 684 | -13.86% | 66,400 | 24億45万 | -25.71% | 15.53 | 1.59 |
| 06/06 | 856 | 856 | 776 | 794 | -7.3% | 32,400 | 27億8677万 | -14.86% | 18.03 | 1.85 |
| 06/05 | 851 | 874 | 850 | 856 | +0.71% | 18,600 | 30億627万 | -8.94% | 19.45 | 2 |
| 06/04 | 806 | 865 | 800 | 850 | +3.66% | 37,200 | 29億8520万 | -10.15% | 19.32 | 1.98 |
| 06/03 | 830 | 830 | 805 | 820 | -1.91% | 12,000 | 28億7984万 | -13.96% | 18.63 | 1.91 |
| 05/31 | 840 | 850 | 836 | 836 | +0.42% | 5,800 | 29億3603万 | -13.19% | 19 | 1.95 |
| 05/30 | 848 | 848 | 828 | 833 | -2.92% | 18,400 | 29億2374万 | -14.44% | 18.92 | 1.94 |
| 05/29 | 888 | 888 | 845 | 858 | -0.29% | 14,000 | 30億1154万 | -12.77% | 19.49 | 2 |
| 05/28 | 875 | 875 | 841 | 860 | +1.3% | 18,400 | 30億2032万 | -13.13% | 19.54 | 2.01 |
| 05/27 | 830 | 860 | 830 | 849 | +0.53% | 18,600 | 29億8168万 | -14.42% | 19.29 | 1.98 |
| 05/24 | 853 | 885 | 818 | 845 | +2.3% | 49,200 | 29億6588万 | -14.87% | 19.19 | 1.97 |
| 05/23 | 925 | 953 | 826 | 826 | -14.68% | 74,600 | 28億9915万 | -16.7% | 18.76 | 1.92 |
| 05/22 | 975 | 975 | 926 | 968 | -0.82% | 20,200 | 33億9786万 | -2.57% | 21.99 | 2.26 |
| 05/21 | 999 | 1,000 | 968 | 976 | -0.05% | 21,400 | 34億2595万 | -1.56% | 22.17 | 2.27 |
| 05/20 | 970 | 980 | 950 | 976 | +2.74% | 22,800 | 34億2771万 | -0.81% | 22.18 | 2.28 |
| 05/17 | 966 | 966 | 926 | 950 | +0.05% | 25,600 | 33億3640万 | -2.86% | 21.59 | 2.21 |
| 05/16 | 970 | 990 | 895 | 950 | -2.37% | 44,400 | 33億3464万 | -2.31% | 21.58 | 2.21 |
| 05/15 | 1,093 | 1,093 | 920 | 973 | -8.43% | 94,000 | 34億1542万 | +0.57% | 22.1 | 2.27 |
| 05/14 | 1,110 | 1,114 | 1,060 | 1,062 | -3.89% | 49,600 | 37億2974万 | +10.51% | 24.13 | 2.48 |
| 05/13 | 1,050 | 1,105 | 1,025 | 1,105 | +6.66% | 95,600 | 38億8076万 | +16.07% | 25.11 | 2.58 |
| 05/10 | 1,040 | 1,040 | 1,001 | 1,036 | +3.24% | 36,400 | 36億3843万 | +10.1% | 23.54 | 2.42 |
| 05/09 | 1,020 | 1,025 | 1,002 | 1,004 | -1.57% | 20,600 | 35億2429万 | +7.56% | 22.8 | 2.34 |
| 05/08 | 1,044 | 1,059 | 1,015 | 1,020 | -4.27% | 42,200 | 35億8048万 | +10.1% | 23.17 | 2.38 |
| 05/07 | 1,075 | 1,075 | 1,026 | 1,065 | +5.76% | 60,600 | 37億4028万 | +15.64% | 24.2 | 2.48 |
| 05/02 | 996 | 1,017 | 991 | 1,007 | +1.36% | 28,400 | 35億3658万 | +10.05% | 22.88 | 2.35 |
| 05/01 | 995 | 1,040 | 988 | 994 | +0.35% | 77,400 | 34億8917万 | +9.06% | 22.58 | 2.32 |
| 04/30 | 1,050 | 1,050 | 988 | 990 | -1.54% | 43,800 | 34億7688万 | +9.15% | 22.5 | 2.31 |
| 04/26 | 1,008 | 1,070 | 990 | 1,006 | -2.66% | 67,800 | 35億3131万 | +11.23% | 22.85 | 2.34 |
| 04/25 | 1,040 | 1,050 | 1,025 | 1,033 | -1.43% | 68,000 | 36億2789万 | +14.65% | 23.48 | 2.41 |
| 04/24 | 1,073 | 1,090 | 1,030 | 1,048 | -3.85% | 83,400 | 36億8057万 | +16.83% | 23.82 | 2.44 |
| 04/23 | 1,100 | 1,184 | 1,045 | 1,090 | +0.69% | 171,400 | 38億2808万 | +22.75% | 24.77 | 2.54 |
| 04/22 | 1,030 | 1,086 | 970 | 1,083 | +4.34% | 240,000 | 38億174万 | +23.29% | 24.6 | 2.52 |
| 04/19 | 960 | 1,095 | 960 | 1,038 | +14.14% | 582,800 | 36億4370万 | +19.39% | 23.58 | 2.42 |
| 04/18 | 855 | 913 | 844 | 909 | +7.83% | 107,000 | 31億9240万 | +5.33% | 20.66 | 2.12 |
| 04/17 | 846 | 849 | 825 | 843 | +1.08% | 29,600 | 29億6061万 | -2.32% | 19.16 | 1.97 |
| 04/16 | 856 | 856 | 803 | 834 | -4.69% | 90,200 | 29億2900万 | -3.58% | 18.95 | 1.94 |
| 04/15 | 900 | 900 | 870 | 875 | -2.78% | 34,600 | 30億7300万 | +0.81% | 19.88 | 2.04 |
| 04/12 | 838 | 915 | 828 | 900 | +9.29% | 95,400 | 31億6080万 | +2.97% | 20.45 | 2.1 |
| 04/11 | 840 | 843 | 818 | 824 | -0.12% | 22,600 | 28億9213万 | -6.42% | 18.71 | 1.92 |
| 04/10 | 807 | 825 | 806 | 825 | +2.68% | 13,400 | 28億9564万 | -7.36% | 18.74 | 1.92 |
| 04/09 | 819 | 823 | 801 | 803 | -1.95% | 19,000 | 28億2013万 | -10.88% | 18.25 | 1.87 |
| 04/08 | 825 | 829 | 815 | 819 | -0.73% | 20,800 | 28億7632万 | -10.2% | 18.61 | 1.91 |
| 04/05 | 820 | 835 | 819 | 825 | -0.12% | 40,800 | 28億9740万 | -10.62% | 18.75 | 1.92 |
| 04/04 | 828 | 839 | 817 | 826 | -0.84% | 11,000 | 29億91万 | -11.66% | 18.77 | 1.93 |
| 04/03 | 839 | 844 | 833 | 833 | +0.6% | 8,600 | 29億2549万 | -11.76% | 18.93 | 1.94 |
| 04/02 | 825 | 855 | 800 | 828 | -1.19% | 30,800 | 29億793万 | -13.03% | 18.82 | 1.93 |
| 04/01 | 905 | 905 | 826 | 838 | -7.3% | 32,200 | 29億4305万 | -12.8% | 19.04 | 1.95 |
| 03/29 | 919 | 919 | 902 | 904 | -0.66% | 23,800 | 31億7484万 | -7.09% | 20.54 | 2.11 |
| 03/28 | 929 | 935 | 896 | 910 | +2.08% | 54,800 | 31億9592万 | -7.52% | 20.68 | 2.12 |
| 03/27 | 912 | 912 | 892 | 892 | -2.19% | 34,200 | 31億3094万 | -10.4% | 20.26 | 2.08 |
| 03/26 | 894 | 924 | 892 | 912 | +0.55% | 30,000 | 32億118万 | -9.3% | 20.71 | 2.13 |
| 03/25 | 925 | 925 | 899 | 907 | -1.95% | 32,000 | 31億8362万 | -11.13% | 20.6 | 2.11 |
| 03/22 | 925 | 930 | 881 | 925 | -0.22% | 65,400 | 32億4684万 | -11.45% | 21.01 | 2.16 |
| 03/21 | 875 | 933 | 870 | 927 | +10.96% | 205,000 | 32億5386万 | -12.35% | 21.06 | 2.16 |
| 03/19 | 844 | 850 | 833 | 835 | -0.18% | 53,400 | 29億3252万 | - | 18.98 | 1.95 |
| 03/18 | 838 | 842 | 819 | 837 | -3.46% | 77,200 | 29億3778万 | - | 19.01 | 1.95 |
| 03/15 | 890 | 900 | 857 | 867 | -2.7% | 44,400 | 30億4314万 | - | 19.69 | 2.02 |
| 03/14 | 892 | 925 | 890 | 891 | -1.17% | 56,600 | 31億2743万 | - | 20.24 | 2.08 |
| 03/13 | 856 | 920 | 840 | 901 | +2.39% | 90,400 | 31億6431万 | - | 20.48 | 2.1 |
| 03/12 | 916 | 929 | 838 | 880 | -4.03% | 127,200 | 30億9056万 | - | 20 | 2.05 |
| 03/11 | 1,029 | 1,040 | 903 | 917 | -10.58% | 186,400 | 32億2050万 | - | 20.84 | 2.14 |
| 03/08 | 1,063 | 1,080 | 1,026 | 1,026 | -2.38% | 85,400 | 36億155万 | - | 23.3 | 2.39 |
| 03/07 | 1,078 | 1,079 | 1,051 | 1,051 | -2.96% | 79,600 | 36億8935万 | - | 23.87 | 2.45 |
| 03/06 | 1,105 | 1,112 | 1,076 | 1,083 | -0.46% | 64,600 | 38億174万 | - | 24.6 | 2.52 |
| 03/05 | 1,100 | 1,110 | 1,069 | 1,088 | -0.68% | 72,000 | 38億1930万 | - | 24.71 | 2.54 |
| 03/04 | 1,080 | 1,114 | 1,043 | 1,095 | +0.92% | 187,800 | 38億4564万 | - | 24.88 | 2.55 |
| 03/01 | 1,139 | 1,139 | 1,081 | 1,085 | -3.98% | 187,400 | 36億8900万 | - | 23.87 | 2.45 |
| 02/28 | 1,070 | 1,133 | 1,052 | 1,130 | +8.92% | 473,000 | 39億6856万 | - | 14.74 | 2.9 |
| 02/27 | 1,025 | 1,060 | 1,009 | 1,038 | +0.83% | 198,200 | 36億4370万 | - | 13.54 | 2.66 |
| 02/26 | 1,068 | 1,068 | 1,013 | 1,029 | -4.28% | 142,000 | 36億1384万 | - | 13.43 | 2.64 |
| 02/25 | 1,110 | 1,115 | 1,072 | 1,075 | -5.08% | 293,200 | 37億7540万 | - | 14.03 | 2.76 |
| 02/22 | 1,151 | 1,165 | 1,117 | 1,133 | -2.79% | 277,400 | 39億7734万 | - | 14.78 | 2.9 |
| 02/21 | 1,204 | 1,260 | 1,151 | 1,165 | -2.31% | 937,600 | 40億9148万 | - | 15.2 | 2.99 |
| 02/20 | 1,225 | 1,235 | 1,123 | 1,193 | +5.07% | 1,029,200 | 41億8806万 | - | 15.56 | 3.06 |
| 02/19 | 1,221 | 1,250 | 1,103 | 1,135 | -12.73% | 1,220,800 | 39億8612万 | - | 14.81 | 2.91 |
| 02/18 | 1,400 | 1,440 | 1,239 | 1,301 | -13.3% | 2,710,600 | 45億6735万 | - | 16.97 | 3.34 |
| 02/15 | 1,475 | 1,500 | 1,380 | 1,500 | +20% | 4,027,800 | 52億6800万 | - | 19.57 | 3.85 |
| 02/14 | 1,000 | 1,250 | 1,000 | 1,250 | 0% | 1,992,000 | 43億9000万 | - | 16.31 | 3.21 |
