株価チャート
2013/03/14~2013/07/18
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 |
---|
2018 | 10/1, 株式分割 1→2 |
2018 | 4/1, 株式分割 1→2 |
2013 |
07/18 | 1,059 | 1,088 | 1,038 | 1,059 | +0.95% | 302,400 | 231億5782万 | +7.93% | 53.01 | 6.87 |
07/17 | 1,050 | 1,065 | 1,036 | 1,049 | -1.53% | 146,800 | 229億3909万 | +7.12% | 52.51 | 6.8 |
07/16 | 1,088 | 1,088 | 1,060 | 1,065 | +0.95% | 123,200 | 232億9453万 | +8.9% | 53.32 | 6.91 |
07/12 | 1,068 | 1,069 | 1,043 | 1,055 | +0.48% | 144,000 | 230億7580万 | +7.98% | 52.82 | 6.84 |
07/11 | 1,039 | 1,073 | 1,039 | 1,050 | -2.33% | 160,800 | 229億6644万 | +7.91% | 52.57 | 6.81 |
07/10 | 1,124 | 1,125 | 1,033 | 1,075 | -1.94% | 360,400 | 235億1326万 | +10.48% | 53.82 | 6.97 |
07/09 | 1,135 | 1,135 | 1,041 | 1,096 | -0.9% | 436,400 | 239億7805万 | +11.98% | 54.88 | 7.11 |
07/08 | 1,088 | 1,185 | 1,075 | 1,106 | +8.32% | 1,330,800 | 241億9678万 | +12.31% | 55.39 | 7.17 |
07/05 | 983 | 1,030 | 983 | 1,021 | +4.88% | 409,200 | 223億3759万 | +2.95% | 51.13 | 6.62 |
07/04 | 978 | 1,050 | 958 | 974 | -0.38% | 444,000 | 212億9863万 | -3.3% | 48.75 | 6.31 |
07/03 | 989 | 991 | 965 | 978 | -0.38% | 286,000 | 213億8066万 | -4.35% | 48.94 | 6.34 |
07/02 | 994 | 995 | 963 | 981 | +1.68% | 404,000 | 214億6268万 | -5.65% | 49.13 | 6.36 |
07/01 | 910 | 1,000 | 876 | 965 | +2.93% | 662,000 | 211億725万 | -9.13% | 48.31 | 6.26 |
06/28 | 801 | 946 | 791 | 938 | +21.16% | 839,600 | 205億5525万 | -13.11% | 47.05 | 6.09 |
06/27 | 766 | 783 | 746 | 774 | +3.51% | 352,400 | 169億6493万 | -29.4% | 38.83 | 5.03 |
06/26 | 835 | 848 | 745 | 748 | -12.32% | 479,600 | 163億8938万 | -32.78% | 37.51 | 4.86 |
06/25 | 901 | 911 | 839 | 853 | -8.46% | 295,600 | 186億9157万 | -25.15% | 42.78 | 5.54 |
06/24 | 961 | 963 | 918 | 931 | -2.49% | 160,000 | 204億1821万 | -20.41% | 46.74 | 6.05 |
06/21 | 923 | 955 | 905 | 955 | -2.05% | 207,200 | 209億3894万 | -20.75% | 47.93 | 6.21 |
06/20 | 953 | 975 | 938 | 975 | +2.09% | 171,200 | 213億7746万 | -20.67% | 48.93 | 6.34 |
06/19 | 996 | 996 | 953 | 955 | -2.43% | 198,000 | 209億3894万 | -23.11% | 47.93 | 6.21 |
06/18 | 991 | 1,015 | 968 | 979 | +0.51% | 236,800 | 214億5968万 | -22.69% | 49.12 | 6.36 |
06/17 | 954 | 995 | 953 | 974 | +2.37% | 153,200 | 213億5005万 | -23.87% | 48.87 | 6.33 |
06/14 | 1,026 | 1,055 | 951 | 951 | -5.7% | 550,400 | 208億5672万 | -26.49% | 47.74 | 6.18 |
06/13 | 1,011 | 1,013 | 969 | 1,009 | -0.49% | 270,800 | 221億1744万 | -22.64% | 50.63 | 6.56 |
06/12 | 976 | 1,045 | 975 | 1,014 | -1.22% | 244,800 | 222億2707万 | -22.32% | 50.88 | 6.59 |
06/11 | 1,043 | 1,058 | 999 | 1,026 | -1.56% | 377,600 | 225億114万 | -21.42% | 51.5 | 6.67 |
06/10 | 1,063 | 1,070 | 999 | 1,043 | +8.88% | 707,600 | 228億5743万 | -20.18% | 52.32 | 6.78 |
06/07 | 933 | 981 | 880 | 958 | -9.24% | 1,098,800 | 209億9376万 | -26.4% | 48.05 | 6.22 |
06/06 | 1,195 | 1,195 | 1,055 | 1,055 | -14.23% | 1,003,600 | 231億3150万 | -18.72% | 52.95 | 6.86 |
06/05 | 1,275 | 1,335 | 1,218 | 1,230 | -0.4% | 610,800 | 269億6848万 | -4.73% | 61.73 | 7.99 |
06/04 | 1,239 | 1,300 | 1,199 | 1,235 | -3.33% | 604,800 | 270億7811万 | -3.21% | 61.98 | 8.03 |
06/03 | 1,340 | 1,343 | 1,278 | 1,278 | -8.26% | 606,800 | 280億995万 | +1.23% | 64.11 | 8.3 |
05/31 | 1,400 | 1,445 | 1,315 | 1,393 | +1.83% | 703,200 | 305億3139万 | +11.85% | 69.89 | 9.05 |
05/30 | 1,378 | 1,478 | 1,353 | 1,368 | -4.2% | 872,800 | 299億8325万 | +11.72% | 68.63 | 8.89 |
05/29 | 1,540 | 1,563 | 1,388 | 1,428 | -5.78% | 1,515,600 | 312億9879万 | +18.56% | 71.64 | 9.28 |
05/28 | 1,490 | 1,570 | 1,413 | 1,515 | +8.8% | 2,681,600 | 332億1728万 | +28.06% | 76.03 | 9.85 |
05/27 | 1,275 | 1,580 | 1,204 | 1,393 | +2.39% | 3,042,400 | 305億3139万 | +20.46% | 69.89 | 9.05 |
05/24 | 1,313 | 1,360 | 1,189 | 1,360 | +14.89% | 2,144,400 | 298億1881万 | +20.25% | 68.25 | 8.84 |
05/23 | 1,423 | 1,498 | 1,170 | 1,184 | -15.9% | 1,997,600 | 259億5442万 | +6.84% | 59.41 | 7.69 |
05/22 | 1,508 | 1,545 | 1,383 | 1,408 | -13.78% | 2,240,800 | 308億6028万 | +28.89% | 70.64 | 9.15 |
05/21 | 1,718 | 1,820 | 1,578 | 1,633 | -9.56% | 3,149,200 | 357億9354万 | +53% | 81.93 | 10.61 |
05/20 | 1,705 | 1,805 | 1,690 | 1,805 | +16.08% | 3,972,800 | 395億7570万 | +74.73% | 90.59 | 11.73 |
05/17 | 1,280 | 1,555 | 1,280 | 1,555 | +19.16% | 3,636,000 | 340億9430万 | +56.91% | 78.04 | 10.11 |
05/16 | 1,500 | 1,550 | 1,305 | 1,305 | -16.08% | 2,397,200 | 286億1290万 | +36.08% | 65.49 | 8.48 |
05/15 | 1,425 | 1,555 | 1,308 | 1,555 | +19.16% | 6,278,400 | 340億9430万 | +65.78% | 78.04 | 10.11 |
05/14 | 1,328 | 1,433 | 1,263 | 1,305 | -3.51% | 2,240,400 | 286億1290万 | +44.2% | 65.49 | 8.48 |
05/13 | 1,300 | 1,375 | 1,258 | 1,353 | +12.83% | 3,704,800 | 296億5437万 | +53.34% | 67.88 | 8.79 |
05/10 | 1,064 | 1,199 | 1,029 | 1,199 | +17.09% | 2,748,400 | 262億8331万 | +39.55% | 60.16 | 7.79 |
05/09 | 1,094 | 1,096 | 1,000 | 1,024 | -3.31% | 697,200 | 224億4633万 | +21.59% | 51.38 | 6.65 |
05/08 | 1,050 | 1,150 | 1,000 | 1,059 | +4.05% | 3,362,000 | 232億1372万 | +27.1% | 53.14 | 6.88 |
05/07 | 935 | 1,025 | 920 | 1,018 | +11.81% | 2,596,400 | 223億929万 | +23.33% | 51.07 | 6.61 |
05/02 | 883 | 924 | 871 | 910 | +3.7% | 784,400 | 199億5229万 | +11.38% | 45.67 | 5.91 |
05/01 | 898 | 925 | 863 | 878 | -0.28% | 1,124,400 | 192億3971万 | +7.93% | 44.04 | 5.7 |
04/30 | 874 | 901 | 863 | 880 | +1.73% | 663,600 | 192億9452万 | +8.37% | 44.16 | 5.72 |
04/26 | 876 | 878 | 854 | 865 | -1% | 317,200 | 189億6564万 | +7.32% | 43.41 | 5.62 |
04/25 | 886 | 886 | 850 | 874 | -0.14% | 533,200 | 191億5749万 | +8.68% | 43.85 | 5.68 |
04/24 | 886 | 886 | 858 | 875 | +2.19% | 470,400 | 191億8490万 | +8.83% | 43.91 | 5.69 |
04/23 | 886 | 894 | 850 | 856 | -2.14% | 662,000 | 187億7379万 | +6.1% | 42.97 | 5.57 |
04/22 | 925 | 931 | 864 | 875 | -2.78% | 1,075,200 | 191億8490万 | +7.76% | 43.91 | 5.69 |
04/19 | 866 | 910 | 840 | 900 | +8.6% | 1,859,600 | 197億3304万 | +9.89% | 45.17 | 5.85 |
04/18 | 800 | 858 | 790 | 829 | +5.57% | 1,247,200 | 181億7084万 | +1.07% | 41.59 | 5.39 |
04/17 | 769 | 800 | 769 | 785 | +2.11% | 323,600 | 172億1159万 | - | 39.4 | 5.1 |
04/16 | 770 | 778 | 764 | 769 | -1.13% | 150,000 | 168億5530万 | - | 38.58 | 5 |
04/15 | 801 | 801 | 775 | 778 | -2.96% | 367,600 | 170億4715万 | - | 39.02 | 5.05 |
04/12 | 770 | 814 | 758 | 801 | +2.89% | 705,600 | 175億6788万 | - | 40.21 | 5.21 |
04/11 | 747 | 819 | 746 | 779 | +4.18% | 1,282,000 | 170億7456万 | - | 39.08 | 5.06 |
04/10 | 754 | 756 | 745 | 748 | -1.32% | 270,400 | 163億8938万 | - | 37.51 | 4.86 |
04/09 | 768 | 790 | 750 | 758 | -1.94% | 309,200 | 166億864万 | - | 38.02 | 4.92 |
04/08 | 746 | 790 | 746 | 773 | +5.1% | 463,600 | 169億3752万 | - | 38.77 | 5.02 |
04/05 | 750 | 763 | 725 | 735 | -0.88% | 336,400 | 161億1531万 | - | 36.89 | 4.78 |
04/04 | 738 | 755 | 738 | 742 | -2.91% | 216,400 | 162億5783万 | - | 37.21 | 4.82 |
04/03 | 798 | 798 | 749 | 764 | -1.45% | 262,400 | 167億4567万 | - | 38.33 | 4.96 |
04/02 | 748 | 788 | 728 | 775 | -3.13% | 326,400 | 169億9234万 | - | 38.89 | 5.04 |
04/01 | 840 | 858 | 760 | 800 | -7.91% | 510,000 | 171億6224万 | - | 39.28 | 5.09 |
03/29 | 813 | 891 | 813 | 869 | +8.59% | 1,468,000 | 190億199万 | - | 56.04 | 6.7 |
03/28 | 820 | 823 | 791 | 800 | -3.32% | 360,000 | 174億9824万 | - | 51.61 | 6.17 |
03/27 | 815 | 871 | 808 | 828 | -2.65% | 905,200 | 180億9974万 | - | 53.38 | 6.38 |
03/26 | 724 | 863 | 717 | 850 | +15.41% | 3,244,800 | 185億9188万 | - | 54.83 | 6.55 |
03/25 | 805 | 805 | 735 | 737 | -8.79% | 938,800 | 161億931万 | - | 47.51 | 5.68 |
03/22 | 850 | 863 | 789 | 808 | -8.5% | 1,076,000 | 176億6228万 | - | 52.09 | 6.22 |
03/21 | 913 | 919 | 878 | 883 | -5.87% | 816,400 | 193億274万 | - | 56.93 | 6.8 |
03/19 | 945 | 970 | 875 | 938 | -3.85% | 1,246,800 | 205億575万 | - | 60.48 | 7.22 |
03/18 | 998 | 1,018 | 965 | 975 | -7.14% | 2,382,400 | 213億2598万 | - | 62.9 | 7.51 |
03/15 | 938 | 1,088 | 920 | 1,050 | +14.13% | 11,199,600 | 229億6644万 | - | 67.74 | 8.09 |
03/14 | 925 | 1,100 | 843 | 920 | 0% | 10,332,800 | 201億2297万 | - | 59.35 | 7.09 |