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 | 10/1, 株式分割 1→2 |
| 2013 |
| 05/31 | 388,500 | 390,000 | 375,500 | 386,000 | +1.18% | 1,912 | 1584億6226万 | -4.71% | 45.56 | 1.67 |
| 05/30 | 371,500 | 385,500 | 366,000 | 381,500 | +1.06% | 2,232 | 1566億1490万 | -6.24% | 45.03 | 1.65 |
| 05/29 | 380,000 | 383,500 | 371,500 | 377,500 | -4.91% | 2,064 | 1549億7281万 | -7.68% | 44.55 | 1.63 |
| 05/28 | 390,000 | 397,000 | 390,000 | 397,000 | +0.76% | 1,730 | 1629億7802万 | -3.47% | 46.85 | 1.72 |
| 05/27 | 386,000 | 399,000 | 379,000 | 394,000 | +0.77% | 1,586 | 1617億4645万 | -4.39% | 46.5 | 1.71 |
| 05/24 | 402,000 | 411,500 | 368,500 | 391,000 | -2.01% | 2,606 | 1605億1488万 | -5.29% | 46.15 | 1.69 |
| 05/23 | 405,500 | 410,500 | 387,500 | 399,000 | -4.89% | 5,000 | 1637億9907万 | -3.61% | 47.09 | 1.73 |
| 05/22 | 419,500 | 425,000 | 413,000 | 419,500 | -1.29% | 3,046 | 1722億1481万 | +1.06% | 49.51 | 1.82 |
| 05/21 | 426,500 | 430,000 | 421,500 | 425,000 | -1.85% | 2,034 | 1744億7270万 | +2.24% | 50.16 | 1.84 |
| 05/20 | 420,000 | 433,500 | 405,000 | 433,000 | +4.46% | 4,444 | 1777億5689万 | +4.14% | 51.1 | 1.87 |
| 05/17 | 384,000 | 414,500 | 376,000 | 414,500 | +9.08% | 4,578 | 1701億6219万 | -0.31% | 48.92 | 1.79 |
| 05/16 | 352,500 | 380,000 | 350,500 | 380,000 | +7.95% | 4,642 | 1559億9912万 | -8.76% | 44.85 | 1.64 |
| 05/15 | 362,000 | 371,000 | 346,000 | 352,000 | -4.74% | 5,734 | 1445億444万 | -16.11% | 41.54 | 1.52 |
| 05/14 | 374,000 | 384,500 | 350,000 | 369,500 | -3.15% | 4,396 | 1516億8861万 | -12.93% | 43.61 | 1.6 |
| 05/13 | 405,000 | 407,500 | 370,000 | 381,500 | -8.07% | 4,410 | 1566億1490万 | -10.63% | 45.03 | 1.65 |
| 05/10 | 422,500 | 427,500 | 413,000 | 415,000 | -3.04% | 2,066 | 1703億6746万 | -3.11% | 48.98 | 1.8 |
| 05/09 | 433,000 | 434,000 | 424,500 | 428,000 | -1.15% | 1,766 | 1757億427万 | -0.14% | 50.51 | 1.85 |
| 05/08 | 423,500 | 433,000 | 421,500 | 433,000 | +1.17% | 2,154 | 1777億5689万 | +1.11% | 51.1 | 1.87 |
| 05/07 | 421,500 | 431,500 | 421,500 | 428,000 | +2.03% | 2,760 | 1757億427万 | -0.31% | 50.51 | 1.85 |
| 05/02 | 415,000 | 419,500 | 412,500 | 419,500 | +1.57% | 946 | 1722億1481万 | -2.51% | 49.51 | 1.82 |
| 05/01 | 414,000 | 420,000 | 412,500 | 413,000 | -1.08% | 752 | 1695億4641万 | -4.48% | 48.74 | 1.79 |
| 04/30 | 410,500 | 422,500 | 410,500 | 417,500 | -0.12% | 928 | 1713億9377万 | -3.75% | 49.27 | 1.81 |
| 04/26 | 422,500 | 424,000 | 418,000 | 418,000 | -1.65% | 1,416 | 1715億9903万 | -3.86% | 49.33 | 1.81 |
| 04/25 | 421,500 | 425,000 | 418,500 | 425,000 | -0.93% | 1,602 | 1744億7270万 | -2.38% | 50.16 | 1.84 |
| 04/24 | 430,000 | 432,000 | 424,000 | 429,000 | -0.46% | 1,298 | 1761億1479万 | -1.49% | 50.63 | 1.86 |
| 04/23 | 430,500 | 432,500 | 425,000 | 431,000 | -0.23% | 1,094 | 1769億3584万 | -0.97% | 50.87 | 1.87 |
| 04/22 | 441,000 | 450,000 | 432,000 | 432,000 | -1.03% | 1,956 | 1773億4636万 | -0.63% | 50.99 | 1.87 |
| 04/19 | 417,500 | 436,500 | 417,500 | 436,500 | +4.55% | 1,808 | 1791億9372万 | +0.42% | 51.52 | 1.89 |
| 04/18 | 410,000 | 417,500 | 405,000 | 417,500 | +0.97% | 1,438 | 1713億9377万 | -3.83% | 49.27 | 1.81 |
| 04/17 | 424,000 | 425,500 | 412,500 | 413,500 | -1.19% | 2,108 | 1697億5167万 | -4.54% | 48.8 | 1.79 |
| 04/16 | 419,500 | 425,000 | 404,500 | 418,500 | -1.99% | 2,510 | 1718億429万 | -3.08% | 49.39 | 1.81 |
| 04/15 | 437,000 | 439,000 | 427,000 | 427,000 | -1.84% | 1,824 | 1752億9374万 | -0.62% | 50.4 | 1.85 |
| 04/12 | 427,500 | 436,500 | 424,000 | 435,000 | +1.75% | 2,474 | 1785億7794万 | +1.91% | 51.34 | 1.88 |
| 04/11 | 432,000 | 433,000 | 416,500 | 427,500 | -1.27% | 2,402 | 1754億9901万 | +0.84% | 50.45 | 1.85 |
| 04/10 | 442,500 | 442,500 | 430,000 | 433,000 | +0.35% | 2,932 | 1777億5689万 | +2.74% | 51.1 | 1.87 |
| 04/09 | 453,500 | 455,500 | 431,000 | 431,500 | -5.89% | 3,258 | 1771億4110万 | +3.04% | 50.93 | 1.87 |
| 04/08 | 466,500 | 466,500 | 452,000 | 458,500 | -2.55% | 4,482 | 1882億2525万 | +10.09% | 54.11 | 1.98 |
| 04/05 | 475,000 | 475,000 | 450,000 | 470,500 | +8.66% | 9,060 | 1931億5154万 | +14.02% | 55.53 | 2.04 |
| 04/04 | 402,500 | 440,000 | 397,500 | 433,000 | +3.96% | 3,836 | 1777億5689万 | +6.15% | 51.1 | 1.87 |
| 04/03 | 430,000 | 444,000 | 410,000 | 416,500 | -1.42% | 2,104 | 1709億8324万 | +2.95% | 49.16 | 1.8 |
| 04/02 | 389,000 | 450,000 | 386,500 | 422,500 | +0.84% | 3,272 | 1734億4639万 | +5.15% | 49.86 | 1.83 |
| 04/01 | 468,000 | 469,000 | 413,500 | 419,000 | -9.01% | 3,284 | 1720億955万 | +5.02% | 49.45 | 1.81 |
| 03/29 | 450,000 | 465,000 | 425,000 | 460,500 | +1.99% | 3,456 | 1890億4630万 | +16.2% | 54.35 | 1.99 |
| 03/28 | 477,500 | 488,000 | 451,000 | 451,500 | -4.24% | 3,600 | 1853億5158万 | +15.23% | 53.29 | 1.95 |
| 03/27 | 450,000 | 471,500 | 448,500 | 471,500 | +5.13% | 2,592 | 1935億6206万 | +21.63% | 55.65 | 2.04 |
| 03/26 | 446,000 | 449,000 | 437,000 | 448,500 | +1.36% | 2,164 | 1841億2001万 | +17.25% | 52.93 | 1.94 |
| 03/25 | 445,000 | 448,500 | 432,500 | 442,500 | +2.43% | 2,512 | 1816億5687万 | +17% | 52.22 | 1.92 |
| 03/22 | 433,500 | 435,000 | 427,000 | 432,000 | +0.82% | 1,528 | 1773億4636万 | +15.53% | 50.99 | 1.87 |
| 03/21 | 418,500 | 429,500 | 416,500 | 428,500 | +1.54% | 2,218 | 1759億953万 | +15.78% | 50.57 | 1.85 |
| 03/19 | 417,000 | 426,500 | 415,500 | 422,000 | +0.6% | 1,954 | 1732億4112万 | +15.19% | 49.81 | 1.83 |
| 03/18 | 424,500 | 426,000 | 418,000 | 419,500 | -2.56% | 1,502 | 1722億1481万 | +15.56% | 49.51 | 1.82 |
| 03/15 | 430,000 | 444,500 | 423,000 | 430,500 | +1.89% | 2,628 | 1767億3058万 | +19.61% | 50.81 | 1.86 |
| 03/14 | 394,500 | 422,500 | 394,500 | 422,500 | +7.23% | 2,440 | 1734億4639万 | +18.57% | 49.86 | 1.83 |
| 03/13 | 380,000 | 394,000 | 378,500 | 394,000 | +3.82% | 2,512 | 1617億4645万 | +11.62% | 46.5 | 1.71 |
| 03/12 | 370,000 | 380,000 | 366,500 | 379,500 | +3.97% | 1,634 | 1557億9385万 | +8.32% | 44.79 | 1.64 |
| 03/11 | 359,500 | 368,000 | 358,000 | 365,000 | +2.38% | 1,388 | 1498億4126万 | +4.67% | 43.08 | 1.58 |
| 03/08 | 360,500 | 361,000 | 352,000 | 356,500 | -1.52% | 2,446 | 1463億5180万 | +2.57% | 42.07 | 1.54 |
| 03/07 | 365,500 | 367,000 | 360,500 | 362,000 | -0.96% | 1,298 | 1486億968万 | +4.5% | 42.72 | 1.57 |
| 03/06 | 367,000 | 373,000 | 364,500 | 365,500 | -0.14% | 1,212 | 1500億4652万 | +6.07% | 43.14 | 1.58 |
| 03/05 | 378,500 | 378,500 | 362,500 | 366,000 | -2.01% | 1,608 | 1502億5178万 | +6.92% | 43.2 | 1.58 |
| 03/04 | 370,000 | 380,000 | 370,000 | 373,500 | +2.89% | 1,738 | 1533億3071万 | +9.9% | 44.08 | 1.62 |
| 03/01 | 352,000 | 365,500 | 352,000 | 363,000 | +3.13% | 2,216 | 1490億2021万 | +7.74% | 42.84 | 1.57 |
| 02/28 | 351,000 | 354,500 | 351,000 | 352,000 | +0.57% | 1,274 | 1445億444万 | +5.27% | 41.54 | 1.52 |
| 02/27 | 349,500 | 351,000 | 345,000 | 350,000 | +0.72% | 2,384 | 1436億8340万 | +5.4% | 41.31 | 1.51 |
| 02/26 | 346,000 | 349,000 | 342,000 | 347,500 | -1% | 2,846 | 1426億5709万 | +5.29% | 41.01 | 1.5 |
| 02/25 | 354,500 | 357,500 | 351,000 | 351,000 | -0.43% | 1,720 | 1440億9392万 | +6.97% | 41.43 | 1.52 |
| 02/22 | 346,500 | 353,000 | 346,500 | 352,500 | +1% | 1,296 | 1447億971万 | +8.14% | 41.6 | 1.53 |
| 02/21 | 349,000 | 350,000 | 347,000 | 349,000 | +0.58% | 1,044 | 1432億7287万 | +7.85% | 41.19 | 1.51 |
| 02/20 | 344,500 | 347,500 | 342,500 | 347,000 | +1.31% | 1,330 | 1424億5182万 | +7.98% | 40.95 | 1.5 |
| 02/19 | 342,500 | 343,500 | 338,500 | 342,500 | +0.44% | 1,420 | 1406億447万 | +7.25% | 40.42 | 1.48 |
| 02/18 | 335,500 | 341,000 | 335,500 | 341,000 | +1.64% | 1,092 | 1399億8868万 | +7.44% | 40.25 | 1.48 |
| 02/15 | 332,500 | 335,500 | 330,000 | 335,500 | -0.3% | 1,654 | 1377億3080万 | +6.45% | 39.6 | 1.45 |
| 02/14 | 333,500 | 340,000 | 332,000 | 336,500 | +0.6% | 1,284 | 1381億4132万 | +7.48% | 39.71 | 1.46 |
| 02/13 | 335,500 | 338,000 | 330,000 | 334,500 | -1.18% | 2,340 | 1373億2027万 | +7.67% | 39.48 | 1.45 |
| 02/12 | 343,000 | 344,000 | 337,500 | 338,500 | -1.17% | 882 | 1389億6237万 | +9.75% | 39.95 | 1.47 |
| 02/08 | 339,000 | 344,500 | 339,000 | 342,500 | +0.44% | 1,108 | 1406億447万 | +11.94% | 40.42 | 1.48 |
| 02/07 | 338,500 | 342,000 | 336,000 | 341,000 | +0.74% | 2,104 | 1399億8868万 | +12.5% | 40.25 | 1.48 |
| 02/06 | 330,000 | 340,500 | 330,000 | 338,500 | +3.2% | 2,070 | 1389億6237万 | +12.79% | 39.95 | 1.47 |
| 02/05 | 329,000 | 338,000 | 326,500 | 328,000 | -3.24% | 2,866 | 1346億5187万 | +10.28% | 38.71 | 1.42 |
| 02/04 | 334,000 | 340,500 | 334,000 | 339,000 | +0.74% | 4,040 | 1391億6763万 | +14.95% | 40.01 | 1.47 |
| 02/01 | 329,500 | 337,000 | 319,000 | 336,500 | +2.75% | 4,168 | 1381億4132万 | +15.28% | 39.71 | 1.46 |
| 01/31 | 320,000 | 329,500 | 318,000 | 327,500 | +3.64% | 2,136 | 1344億4661万 | +13.36% | 38.65 | 1.42 |
| 01/30 | 310,000 | 317,500 | 310,000 | 316,000 | +2.43% | 1,678 | 1297億2558万 | +10.37% | 37.29 | 1.37 |
| 01/29 | 305,500 | 310,000 | 304,000 | 308,500 | +1.31% | 1,730 | 1266億4665万 | +8.6% | 36.41 | 1.34 |
| 01/28 | 302,500 | 306,000 | 302,000 | 304,500 | +1.33% | 1,310 | 1250億455万 | +7.95% | 35.94 | 1.32 |
| 01/25 | 299,500 | 300,500 | 298,000 | 300,500 | +0.33% | 1,032 | 1233億6246万 | +7.27% | 35.47 | 1.3 |
| 01/24 | 291,500 | 300,000 | 291,500 | 299,500 | +1.7% | 1,268 | 1229億5193万 | +7.61% | 35.35 | 1.3 |
| 01/23 | 296,500 | 298,500 | 293,500 | 294,500 | -1.51% | 1,762 | 1208億9931万 | +6.56% | 34.76 | 1.27 |
| 01/22 | 298,500 | 300,000 | 296,500 | 299,000 | -0.17% | 1,112 | 1227億4667万 | +8.85% | 35.29 | 1.29 |
| 01/21 | 293,500 | 299,500 | 292,500 | 299,500 | +0.84% | 1,406 | 1229億5193万 | +9.76% | 35.35 | 1.3 |
| 01/18 | 296,000 | 297,000 | 292,000 | 297,000 | +1.19% | 1,408 | 1219億2562万 | +9.57% | 35.05 | 1.29 |
| 01/17 | 293,000 | 295,000 | 289,500 | 293,500 | +0.17% | 1,322 | 1204億8879万 | +8.96% | 34.64 | 1.27 |
| 01/16 | 295,000 | 297,000 | 289,500 | 293,000 | -1.18% | 1,984 | 1202億8353万 | +9.35% | 34.58 | 1.27 |
| 01/15 | 291,000 | 298,500 | 291,000 | 296,500 | +0.85% | 1,536 | 1217億2036万 | +11.23% | 34.99 | 1.28 |
| 01/11 | 290,000 | 296,000 | 288,000 | 294,000 | +2.98% | 2,368 | 1206億9405万 | +10.95% | 34.7 | 1.27 |
| 01/10 | 283,000 | 287,500 | 280,000 | 285,500 | +0.88% | 1,548 | 1172億460万 | +8.37% | 33.7 | 1.24 |
| 01/09 | 276,000 | 284,500 | 274,500 | 283,000 | +2.54% | 1,794 | 1161億7829万 | +7.88% | 33.4 | 1.22 |
| 01/08 | 279,000 | 279,000 | 272,500 | 276,000 | -0.9% | 1,958 | 1133億462万 | +5.59% | 32.57 | 1.19 |
| 01/07 | 282,000 | 282,500 | 277,000 | 278,500 | +0.54% | 1,288 | 1143億3093万 | +6.76% | 32.87 | 1.21 |
| 01/04 | 277,500 | 282,500 | 272,500 | 277,000 | +2.21% | 2,104 | 1137億1514万 | +6.41% | 32.69 | 1.2 |
