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 |
|---|
| 2013 | 12/1, 株式分割 1→20 |
| 2013 |
| 05/31 | 249 | 268 | 244 | 246 | +1.13% | 1,347,960 | 60億3835万 | -17.64% | 67.85 | 8.63 |
| 05/30 | 248 | 252 | 243 | 244 | -6.53% | 880,260 | 59億7091万 | -19.64% | 67.09 | 8.53 |
| 05/29 | 252 | 274 | 243 | 261 | +3.78% | 1,818,220 | 63億8777万 | -15.15% | 71.77 | 9.13 |
| 05/28 | 243 | 263 | 238 | 251 | +1.41% | 949,580 | 61億5482万 | -18.77% | 69.16 | 8.79 |
| 05/27 | 239 | 260 | 233 | 248 | -4.44% | 943,860 | 60億6900万 | -20.42% | 68.19 | 8.67 |
| 05/24 | 266 | 271 | 236 | 259 | +5.82% | 1,416,180 | 63億5099万 | -17.78% | 71.36 | 9.07 |
| 05/23 | 279 | 281 | 232 | 245 | -12.59% | 1,923,220 | 60億156万 | -23.28% | 67.43 | 8.57 |
| 05/22 | 278 | 304 | 266 | 280 | -1.23% | 1,403,780 | 68億6594万 | -13.58% | 77.15 | 9.81 |
| 05/21 | 303 | 305 | 279 | 284 | -9.71% | 1,362,040 | 69億5176万 | -13.83% | 78.11 | 9.93 |
| 05/20 | 325 | 330 | 307 | 314 | -1.57% | 1,328,660 | 76億9966万 | -5.14% | 86.51 | 11 |
| 05/17 | 299 | 339 | 289 | 319 | +8.5% | 2,397,460 | 78億2226万 | -4.2% | 87.89 | 11.17 |
| 05/16 | 291 | 320 | 257 | 294 | +5.19% | 1,999,300 | 72億923万 | -12.5% | 81 | 10.3 |
| 05/15 | 310 | 313 | 265 | 280 | -11.13% | 2,070,420 | 68億5368万 | -18.27% | 77.01 | 9.79 |
| 05/14 | 319 | 330 | 312 | 315 | -2.93% | 1,220,520 | 77億1192万 | -9.1% | 86.65 | 11.02 |
| 05/13 | 347 | 352 | 321 | 324 | -7.03% | 2,021,860 | 79億4487万 | -6.63% | 89.27 | 11.35 |
| 05/10 | 361 | 378 | 341 | 349 | -4.52% | 2,434,980 | 85億4564万 | +1.01% | 96.02 | 12.21 |
| 05/09 | 313 | 365 | 309 | 365 | +15.87% | 5,680,660 | 89億5024万 | +7.04% | 100.56 | 12.79 |
| 05/08 | 338 | 339 | 305 | 315 | -6.8% | 2,008,540 | 77億2418万 | -5.97% | 86.79 | 11.03 |
| 05/07 | 351 | 353 | 333 | 338 | +1.81% | 1,646,400 | 82億8817万 | +2.42% | 93.13 | 11.84 |
| 05/02 | 328 | 338 | 319 | 332 | +4.24% | 1,338,920 | 81億4104万 | +2.79% | 91.47 | 11.63 |
| 05/01 | 316 | 360 | 315 | 319 | +1.11% | 3,000,560 | 78億1000万 | +1.11% | 87.75 | 11.16 |
| 04/30 | 307 | 327 | 295 | 315 | -0.47% | 1,603,060 | 77億2418万 | +2.61% | 86.79 | 11.03 |
| 04/26 | 330 | 335 | 315 | 317 | -3.95% | 1,021,740 | 77億6096万 | +6.21% | 87.2 | 11.09 |
| 04/25 | 332 | 345 | 305 | 330 | -2.08% | 2,164,060 | 80億7974万 | +14.01% | 90.78 | 11.54 |
| 04/24 | 350 | 362 | 326 | 337 | -1.61% | 1,942,140 | 82億5139万 | +20.18% | 92.71 | 11.79 |
| 04/23 | 366 | 380 | 333 | 342 | -3.25% | 3,545,240 | 83億8625万 | +26.67% | 94.23 | 11.98 |
| 04/22 | 334 | 354 | 321 | 354 | +16.47% | 2,147,420 | 86億6825万 | +35.96% | 97.4 | 12.38 |
| 04/19 | 315 | 320 | 292 | 304 | +1.34% | 2,470,380 | 74億4219万 | +21.89% | 83.62 | 10.63 |
| 04/18 | 340 | 345 | 300 | 300 | -14.31% | 3,664,440 | 73億4410万 | +24.27% | 82.52 | 10.49 |
| 04/17 | 370 | 378 | 346 | 350 | -2.24% | 2,287,360 | 85億7016万 | +50.65% | 96.29 | 12.24 |
| 04/16 | 350 | 385 | 340 | 358 | -3.25% | 3,127,460 | 87億6633万 | +61.76% | 98.5 | 12.52 |
| 04/15 | 362 | 420 | 346 | 370 | -7.39% | 5,334,940 | 90億6059万 | +75.95% | 101.8 | 12.94 |
| 04/12 | 339 | 399 | 333 | 399 | +14.33% | 4,689,600 | 97億8396万 | +100.5% | 109.93 | 13.98 |
| 04/11 | 395 | 405 | 316 | 349 | -3.19% | 4,938,340 | 85億5790万 | +87.63% | 96.16 | 12.23 |
| 04/10 | 367 | 450 | 317 | 361 | -6.12% | 8,340,760 | 88億3989万 | +104.83% | 99.32 | 12.63 |
| 04/09 | 530 | 530 | 380 | 384 | -15.6% | 6,700,200 | 94億1614万 | +132.73% | 105.8 | 13.45 |
| 04/08 | 448 | 455 | 435 | 455 | +19.74% | 1,364,140 | 111億5715万 | +197.39% | 125.36 | 15.94 |
| 04/05 | 380 | 380 | 380 | 380 | +15.15% | 142,040 | 93億1806万 | +175.36% | 104.7 | 13.31 |
| 04/04 | 285 | 330 | 284 | 330 | +17.86% | 6,524,060 | 80億9200万 | +161.9% | 90.92 | 11.56 |
| 04/03 | 280 | 280 | 280 | 280 | +14.29% | 91,440 | 68億6594万 | +141.38% | 77.15 | 9.81 |
| 04/02 | 189 | 245 | 185 | 245 | +16.67% | 4,512,660 | 60億769万 | +126.85% | 67.5 | 8.58 |
| 04/01 | 217 | 231 | 196 | 210 | +7.28% | 3,993,540 | 51億4945万 | +105.88% | 57.86 | 7.36 |
| 03/29 | 181 | 196 | 161 | 196 | +21.77% | 7,827,420 | 48億2万 | +103.91% | 53.93 | 6.86 |
| 03/28 | 148 | 161 | 143 | 161 | +18.42% | 4,252,000 | 39億4178万 | +74.73% | 44.29 | 5.63 |
| 03/27 | 117 | 136 | 114 | 136 | +22.57% | 6,190,520 | 33億2875万 | +54.26% | 37.4 | 4.76 |
| 03/26 | 97 | 112 | 95 | 111 | +14.65% | 2,664,060 | 27億1572万 | +28.78% | 30.51 | 3.88 |
| 03/25 | 93 | 97 | 92 | 97 | +4.38% | 848,860 | 23億6874万 | +13.65% | 26.62 | 3.38 |
| 03/22 | 94 | 95 | 90 | 93 | -3.44% | 1,028,860 | 22億6943万 | +10.18% | 25.5 | 3.24 |
| 03/21 | 94 | 99 | 93 | 96 | +4.75% | 1,470,620 | 23億5035万 | +15.48% | 26.41 | 3.36 |
| 03/19 | 91 | 93 | 88 | 92 | +0.22% | 705,040 | 22億4369万 | +11.59% | 25.21 | 3.21 |
| 03/18 | 88 | 94 | 88 | 91 | +1.95% | 900,360 | 22億3878万 | +11.34% | 25.15 | 3.2 |
| 03/15 | 92 | 93 | 88 | 90 | -0.78% | 966,300 | 21億9587万 | +9.21% | 24.67 | 3.14 |
| 03/14 | 84 | 91 | 84 | 90 | +8.34% | 1,290,820 | 22億1304万 | +10.06% | 24.87 | 3.16 |
| 03/13 | 83 | 84 | 83 | 83 | +0.66% | 218,440 | 20億4261万 | +1.59% | 22.95 | 2.92 |
| 03/12 | 85 | 86 | 83 | 83 | -1.08% | 530,440 | 20億2913万 | +0.91% | 22.8 | 2.9 |
| 03/11 | 85 | 86 | 82 | 84 | +0.66% | 666,100 | 20億5120万 | +2.01% | 23.05 | 2.93 |
| 03/08 | 83 | 86 | 82 | 83 | -0.18% | 377,400 | 20億3771万 | +0.12% | 22.9 | 2.91 |
| 03/07 | 87 | 87 | 82 | 83 | -2.97% | 663,720 | 20億4139万 | +0.3% | 22.94 | 2.92 |
| 03/06 | 87 | 88 | 86 | 86 | +0.35% | 591,640 | 21億392万 | +2.14% | 23.64 | 3.01 |
| 03/05 | 88 | 91 | 85 | 86 | -1.67% | 1,179,420 | 20億9656万 | +1.79% | 23.56 | 3 |
| 03/04 | 84 | 87 | 83 | 87 | +6.49% | 1,346,000 | 21億3212万 | +3.51% | 23.96 | 3.05 |
| 03/01 | 80 | 83 | 80 | 82 | -0.43% | 489,880 | 20億215万 | -2.8% | 22.5 | 2.86 |
| 02/28 | 84 | 86 | 82 | 82 | 0% | 947,540 | 20億1074万 | -3.53% | 22.59 | 2.87 |
| 02/27 | 84 | 85 | 80 | 82 | +0.12% | 710,260 | 20億1074万 | -3.53% | 22.59 | 2.87 |
| 02/26 | 79 | 84 | 79 | 82 | +1.24% | 675,080 | 20億828万 | -4.77% | 22.57 | 2.87 |
| 02/25 | 78 | 82 | 77 | 81 | +3.92% | 847,280 | 19億8376万 | -5.93% | 22.29 | 2.83 |
| 02/22 | 78 | 79 | 76 | 78 | -0.64% | 362,200 | 19億897万 | -10.52% | 21.45 | 2.73 |
| 02/21 | 78 | 80 | 78 | 78 | -0.13% | 442,020 | 19億2123万 | -9.94% | 21.59 | 2.74 |
| 02/20 | 77 | 80 | 77 | 78 | +2.55% | 496,260 | 19億2368万 | -10.85% | 21.61 | 2.75 |
| 02/19 | 76 | 78 | 75 | 77 | 0% | 478,700 | 18億7587万 | -14.04% | 21.08 | 2.68 |
| 02/18 | 75 | 78 | 75 | 77 | +7.29% | 720,100 | 18億7587万 | -15% | 21.08 | 2.68 |
| 02/15 | 75 | 76 | 70 | 71 | -7.52% | 1,220,060 | 17億4836万 | -21.65% | 19.64 | 2.5 |
| 02/14 | 79 | 80 | 76 | 77 | +0.13% | 536,540 | 18億9058万 | -16.2% | 21.24 | 2.7 |
| 02/13 | 81 | 81 | 76 | 77 | -5.81% | 943,260 | 18億8813万 | -17.2% | 21.21 | 2.7 |
| 02/12 | 86 | 87 | 81 | 82 | -5.49% | 802,020 | 20億460万 | -13.03% | 22.52 | 2.86 |
| 02/08 | 88 | 89 | 86 | 87 | -2.26% | 642,040 | 21億2108万 | -8.95% | 23.83 | 3.03 |
| 02/07 | 89 | 89 | 88 | 89 | -1.39% | 479,600 | 21億7012万 | -7.81% | 24.38 | 3.1 |
| 02/06 | 91 | 91 | 89 | 90 | +1.58% | 719,600 | 22億77万 | -5.53% | 24.73 | 3.14 |
| 02/05 | 92 | 93 | 88 | 88 | -5.05% | 994,480 | 21億6644万 | -7% | 24.34 | 3.09 |
| 02/04 | 94 | 95 | 93 | 93 | +0.38% | 617,140 | 22億8169万 | -1.01% | 25.64 | 3.26 |
| 02/01 | 96 | 96 | 93 | 93 | -2.42% | 622,740 | 22億7311万 | -0.32% | 25.54 | 3.25 |
| 01/31 | 99 | 99 | 94 | 95 | -2.86% | 1,028,300 | 23億2951万 | +3.26% | 26.17 | 3.33 |
| 01/30 | 91 | 99 | 91 | 98 | +7.18% | 2,087,280 | 23億9817万 | +7.47% | 26.95 | 3.43 |
| 01/29 | 96 | 98 | 91 | 91 | -3.95% | 1,189,460 | 22億3756万 | +1.39% | 25.14 | 3.2 |
| 01/28 | 91 | 99 | 91 | 95 | +4.34% | 1,693,360 | 23億2951万 | +6.74% | 26.17 | 3.33 |
| 01/25 | 92 | 92 | 90 | 91 | +0.39% | 864,780 | 22億3265万 | +3.47% | 25.09 | 3.19 |
| 01/24 | 88 | 92 | 88 | 91 | +2.25% | 776,200 | 22億2407万 | +4.25% | 24.99 | 3.18 |
| 01/23 | 90 | 92 | 88 | 89 | -5.13% | 1,432,160 | 21億7503万 | +3.14% | 24.44 | 3.11 |
| 01/22 | 94 | 101 | 93 | 94 | +0.54% | 2,043,020 | 22億9273万 | +10% | 25.76 | 3.28 |
| 01/21 | 93 | 96 | 90 | 93 | -1.06% | 817,440 | 22億5568万 | +12.05% | 25.34 | 3.22 |
| 01/18 | 96 | 96 | 92 | 94 | +1.13% | 956,840 | 22億7994万 | +14.63% | 25.62 | 3.26 |
| 01/17 | 98 | 101 | 88 | 93 | -6.02% | 1,642,620 | 22億5447万 | +14.75% | 25.33 | 3.22 |
| 01/16 | 104 | 108 | 98 | 99 | -8.68% | 1,707,820 | 23億9878万 | +23.63% | 26.95 | 3.43 |
| 01/15 | 103 | 113 | 102 | 108 | +8.84% | 2,784,040 | 26億2678万 | +37.09% | 29.51 | 3.75 |
| 01/11 | 102 | 103 | 98 | 100 | -3.16% | 1,470,020 | 24億1334万 | +29.22% | 27.12 | 3.45 |
| 01/10 | 103 | 104 | 99 | 103 | +0.69% | 1,337,420 | 24億9217万 | +35.2% | 28 | 3.56 |
| 01/09 | 98 | 107 | 97 | 102 | -2.34% | 1,742,460 | 24億7519万 | +36.07% | 27.81 | 3.54 |
| 01/08 | 98 | 106 | 96 | 105 | +4.5% | 2,461,400 | 25億3461万 | +43.15% | 28.48 | 3.62 |
| 01/07 | 110 | 116 | 99 | 100 | -7.62% | 3,503,440 | 24億2547万 | +38.89% | 27.25 | 3.46 |
| 01/04 | 93 | 108 | 91 | 108 | +21.63% | 4,471,920 | 26億2557万 | +54.64% | 29.5 | 3.75 |
