株価チャート
2013/03/15~2013/08/08
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 |
08/08 | 190 | 190 | 184 | 188 | -2.08% | 23,200 | 31億1083万 | +3.87% | 53.94 | 1.42 |
08/07 | 184 | 192 | 184 | 192 | +2.13% | 38,900 | 31億7702万 | +6.08% | 55.08 | 1.45 |
08/06 | 194 | 194 | 187 | 188 | -0.53% | 21,700 | 31億1083万 | +4.44% | 53.94 | 1.42 |
08/05 | 188 | 192 | 185 | 189 | +2.16% | 25,500 | 31億2738万 | +5.59% | 54.22 | 1.43 |
08/02 | 184 | 187 | 180 | 185 | +0.54% | 51,500 | 30億6119万 | +3.93% | 53.07 | 1.4 |
08/01 | 188 | 188 | 180 | 184 | 0% | 18,000 | 30億4464万 | +3.95% | 52.79 | 1.39 |
07/31 | 185 | 189 | 184 | 184 | +1.1% | 35,500 | 30億4464万 | +3.95% | 52.79 | 1.39 |
07/30 | 185 | 187 | 181 | 182 | +1.11% | 38,100 | 30億1155万 | +3.41% | 52.21 | 1.38 |
07/29 | 180 | 185 | 177 | 180 | -2.17% | 51,500 | 29億7846万 | +2.27% | 51.64 | 1.36 |
07/26 | 181 | 185 | 179 | 184 | +1.1% | 34,200 | 30億4464万 | +4.55% | 52.79 | 1.39 |
07/25 | 184 | 187 | 179 | 182 | -3.7% | 55,300 | 30億1155万 | +4% | 52.21 | 1.38 |
07/24 | 188 | 189 | 182 | 189 | -0.53% | 24,400 | 31億2738万 | +8% | 54.22 | 1.43 |
07/23 | 178 | 190 | 171 | 190 | +7.34% | 62,100 | 31億4393万 | +9.2% | 54.51 | 1.44 |
07/22 | 180 | 184 | 177 | 177 | -1.67% | 63,700 | 29億1147万 | +1.72% | 56.33 | 1.49 |
07/19 | 200 | 209 | 174 | 180 | -14.29% | 561,000 | 29億6082万 | +4.05% | 57.29 | 1.51 |
07/18 | 170 | 222 | 165 | 210 | +22.09% | 1,008,600 | 34億5429万 | +21.39% | 66.84 | 1.76 |
07/17 | 172 | 173 | 165 | 172 | -0.58% | 17,000 | 28億2922万 | +0.58% | 54.74 | 1.44 |
07/16 | 169 | 175 | 168 | 173 | +2.37% | 7,100 | 28億4567万 | +1.17% | 55.06 | 1.45 |
07/12 | 170 | 174 | 167 | 169 | -1.74% | 11,500 | 27億7988万 | -1.17% | 53.79 | 1.42 |
07/11 | 169 | 172 | 169 | 172 | -1.15% | 1,600 | 28億2922万 | +0.58% | 54.74 | 1.44 |
07/10 | 171 | 174 | 166 | 174 | +1.75% | 17,600 | 28億6212万 | +1.75% | 55.38 | 1.46 |
07/09 | 172 | 173 | 165 | 171 | -0.58% | 12,600 | 28億1277万 | 0% | 54.42 | 1.44 |
07/08 | 179 | 179 | 169 | 172 | -1.71% | 22,300 | 28億2922万 | +0.58% | 54.74 | 1.44 |
07/05 | 171 | 178 | 157 | 175 | +2.94% | 36,800 | 28億7857万 | +2.34% | 55.7 | 1.47 |
07/04 | 174 | 174 | 169 | 170 | -2.3% | 6,900 | 27億9633万 | -0.58% | 54.11 | 1.43 |
07/03 | 171 | 175 | 167 | 174 | +2.35% | 23,900 | 28億6212万 | +1.16% | 55.38 | 1.46 |
07/02 | 169 | 173 | 165 | 170 | +3.03% | 32,900 | 27億9633万 | -1.16% | 54.11 | 1.43 |
07/01 | 168 | 168 | 161 | 165 | -2.37% | 11,500 | 27億1408万 | -4.62% | 52.52 | 1.38 |
07/01 | 株式分割 1→100 |
06/28 | 161 | 170 | 159 | 169 | 0% | 28,500 | 27億9644万 | -2.31% | 54.11 | 1.43 |
06/27 | 163 | 170 | 152 | 169 | +0.6% | 54,000 | 27億9644万 | -2.87% | 54.11 | 1.43 |
06/26 | 165 | 170 | 155 | 168 | -1.06% | 34,900 | 27億7989万 | -3.45% | 53.79 | 1.42 |
06/25 | 174 | 174 | 160 | 170 | -2.08% | 22,500 | 27億9304万 | -2.97% | 54.04 | 1.43 |
06/24 | 173 | 174 | 169 | 173 | +0.29% | 10,300 | 28億5225万 | -1.48% | 55.19 | 1.46 |
06/21 | 170 | 173 | 167 | 173 | -0.63% | 4,300 | 28億4403万 | -2.87% | 55.03 | 1.45 |
06/20 | 174 | 174 | 167 | 174 | -0.11% | 8,600 | 28億6212万 | -2.79% | 55.38 | 1.46 |
06/19 | 175 | 175 | 171 | 174 | +0.4% | 15,600 | 28億6541万 | -3.22% | 55.44 | 1.46 |
06/18 | 171 | 175 | 168 | 174 | +1.7% | 10,500 | 28億5390万 | -4.14% | 55.22 | 1.46 |
06/17 | 171 | 171 | 167 | 171 | +0.59% | 9,500 | 28億619万 | -6.26% | 54.3 | 1.43 |
06/14 | 170 | 173 | 164 | 170 | +0.06% | 21,700 | 27億8975万 | -7.32% | 53.98 | 1.42 |
06/13 | 170 | 171 | 163 | 170 | -1.45% | 16,100 | 27億8810万 | -8.38% | 53.95 | 1.42 |
06/12 | 164 | 172 | 155 | 172 | +2.38% | 19,500 | 28億2922万 | -7.53% | 54.74 | 1.44 |
06/11 | 173 | 174 | 162 | 168 | -2.83% | 9,200 | 27億6343万 | -10.64% | 53.47 | 1.41 |
06/10 | 166 | 173 | 150 | 173 | +4.85% | 75,500 | 28億4403万 | -9% | 55.03 | 1.45 |
06/07 | 161 | 173 | 154 | 165 | -4.68% | 64,600 | 27億1244万 | -13.21% | 52.48 | 1.38 |
06/06 | 171 | 174 | 168 | 173 | -0.92% | 40,100 | 28億4567万 | -9.42% | 55.06 | 1.45 |
06/05 | 171 | 178 | 171 | 175 | +0.4% | 5,300 | 28億7199万 | -9.06% | 55.57 | 1.47 |
06/04 | 170 | 174 | 168 | 174 | +2.17% | 22,700 | 28億6048万 | -9.43% | 55.35 | 1.46 |
06/03 | 176 | 180 | 170 | 170 | -5.44% | 27,300 | 27億9961万 | -11.81% | 54.17 | 1.43 |
05/31 | 174 | 184 | 173 | 180 | +1.12% | 27,400 | 29億6082万 | -7.22% | 57.29 | 1.51 |
05/30 | 183 | 184 | 178 | 178 | -2.79% | 26,300 | 29億2792万 | -8.25% | 56.65 | 1.49 |
05/29 | 184 | 188 | 179 | 183 | -0.22% | 12,600 | 30億1181万 | -5.13% | 58.28 | 1.54 |
05/28 | 183 | 185 | 176 | 184 | +1.94% | 10,800 | 30億1839万 | -4.92% | 58.4 | 1.54 |
05/27 | 170 | 180 | 170 | 180 | 0% | 32,700 | 29億6082万 | -6.74% | 57.29 | 1.51 |
05/24 | 180 | 188 | 164 | 180 | -4.26% | 47,300 | 29億6082万 | -6.74% | 57.29 | 1.51 |
05/23 | 198 | 201 | 180 | 188 | -4.57% | 63,000 | 30億9241万 | -2.08% | 59.84 | 1.58 |
05/22 | 194 | 200 | 194 | 197 | +1.49% | 16,800 | 32億4045万 | +2.6% | 62.7 | 1.65 |
05/21 | 203 | 205 | 194 | 194 | -4.38% | 24,300 | 31億9275万 | +1.62% | 61.78 | 1.63 |
05/20 | 194 | 204 | 194 | 203 | +2.53% | 47,500 | 33億3914万 | +6.84% | 64.61 | 1.7 |
05/17 | 199 | 202 | 195 | 198 | -0.75% | 24,500 | 32億5690万 | +5.32% | 63.02 | 1.66 |
05/16 | 196 | 201 | 180 | 200 | -0.75% | 80,700 | 32億8157万 | +6.68% | 63.5 | 1.67 |
05/15 | 203 | 204 | 186 | 201 | -0.45% | 92,300 | 33億624万 | +7.49% | 63.97 | 1.69 |
05/14 | 202 | 207 | 200 | 202 | -0.1% | 37,500 | 33億2105万 | +8.55% | 64.26 | 1.69 |
05/13 | 200 | 213 | 197 | 202 | -5.78% | 77,800 | 33億2434万 | +9.84% | 64.32 | 1.7 |
05/10 | 210 | 215 | 199 | 215 | +4.63% | 78,200 | 35億2831万 | +17.86% | 68.27 | 1.8 |
05/09 | 220 | 220 | 203 | 205 | -5.96% | 50,500 | 33億7204万 | +13.89% | 65.25 | 1.72 |
05/08 | 202 | 218 | 201 | 218 | +6.92% | 113,500 | 35億8588万 | +22.47% | 69.38 | 1.83 |
05/07 | 201 | 205 | 199 | 204 | +5.43% | 88,900 | 33億5395万 | +15.85% | 64.9 | 1.71 |
05/02 | 190 | 195 | 189 | 193 | +2.6% | 53,700 | 31億8123万 | +11.15% | 61.55 | 1.62 |
05/01 | 184 | 194 | 184 | 189 | +1.89% | 38,800 | 31億63万 | +9.59% | 59.99 | 1.58 |
04/30 | 180 | 188 | 180 | 185 | 0% | 17,000 | 30億4306万 | +8.19% | 58.88 | 1.55 |
04/26 | 194 | 195 | 182 | 185 | -2.58% | 42,200 | 30億4306万 | +9.47% | 58.88 | 1.55 |
04/25 | 199 | 200 | 182 | 190 | -0.05% | 85,300 | 31億2366万 | +13.04% | 60.44 | 1.59 |
04/24 | 180 | 203 | 179 | 190 | +6.15% | 301,000 | 31億2531万 | +14.46% | 60.47 | 1.59 |
04/23 | 173 | 179 | 172 | 179 | +2.87% | 31,700 | 29億4437万 | +9.15% | 56.97 | 1.5 |
04/22 | 180 | 183 | 174 | 174 | -1.14% | 61,600 | 28億6212万 | +6.75% | 55.38 | 1.46 |
04/19 | 172 | 176 | 170 | 176 | +0.74% | 22,400 | 28億9502万 | +8.64% | 56.02 | 1.48 |
04/18 | 172 | 175 | 170 | 175 | +1.22% | 9,000 | 28億7364万 | +9.19% | 55.6 | 1.47 |
04/17 | 170 | 173 | 170 | 173 | +0.52% | 21,500 | 28億3909万 | +8.55% | 54.93 | 1.45 |
04/16 | 170 | 175 | 168 | 172 | -1.77% | 8,200 | 28億2429万 | +8.67% | 54.65 | 1.44 |
04/15 | 175 | 178 | 168 | 175 | -0.17% | 31,800 | 28億7528万 | +11.34% | 55.63 | 1.47 |
04/12 | 180 | 180 | 171 | 175 | +0.06% | 35,300 | 28億8021万 | +11.53% | 55.73 | 1.47 |
04/11 | 166 | 177 | 166 | 175 | +6.84% | 44,300 | 28億7857万 | +12.18% | 55.7 | 1.47 |
04/10 | 168 | 173 | 161 | 164 | -4.77% | 42,500 | 26億9434万 | +6.36% | 52.13 | 1.37 |
04/09 | 185 | 185 | 169 | 172 | -6.72% | 70,600 | 28億2922万 | +12.42% | 54.74 | 1.44 |
04/08 | 186 | 189 | 172 | 184 | +4.3% | 172,200 | 30億3319万 | +22.12% | 58.69 | 1.55 |
04/05 | 155 | 180 | 154 | 177 | +14.81% | 272,700 | 29億818万 | +18.66% | 56.27 | 1.48 |
04/04 | 156 | 158 | 151 | 154 | -2.53% | 19,700 | 25億3314万 | +4.76% | 49.01 | 1.29 |
04/03 | 159 | 159 | 150 | 158 | 0% | 15,700 | 25億9894万 | +8.97% | 50.29 | 1.33 |
04/02 | 148 | 164 | 140 | 158 | +1.61% | 61,300 | 25億9894万 | +9.72% | 50.29 | 1.33 |
04/01 | 157 | 164 | 149 | 156 | -2.81% | 23,500 | 25億5781万 | +8.74% | 49.49 | 1.31 |
03/29 | 160 | 165 | 150 | 160 | -3.56% | 41,800 | 26億3184万 | +13.48% | 50.92 | 1.34 |
03/28 | 149 | 167 | 145 | 166 | +12.86% | 74,000 | 27億2888万 | +18.5% | 52.8 | 1.39 |
03/27 | 149 | 150 | 144 | 147 | -1.54% | 28,200 | 24億1800万 | +6.52% | 46.79 | 1.23 |
03/26 | 143 | 149 | 143 | 149 | +3.97% | 24,400 | 24億5583万 | +8.98% | 47.52 | 1.25 |
03/25 | 148 | 149 | 143 | 144 | -3.62% | 18,400 | 23億6207万 | +5.59% | 45.7 | 1.21 |
03/22 | 150 | 150 | 145 | 149 | -0.33% | 20,600 | 24億5090万 | +9.56% | 47.42 | 1.25 |
03/21 | 146 | 150 | 142 | 150 | +3.1% | 29,300 | 24億5912万 | +10.74% | 47.58 | 1.25 |
03/19 | 146 | 146 | 142 | 145 | -0.68% | 6,600 | 23億8510万 | +8.21% | 46.15 | 1.22 |
03/18 | 141 | 147 | 140 | 146 | +1.53% | 32,500 | 24億155万 | +8.96% | 46.47 | 1.23 |
03/15 | 142 | 145 | 140 | 144 | +1.63% | 20,500 | 23億6536万 | +8.12% | 45.77 | 1.21 |