株価チャート
2013/05/09～2013/09/30
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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2013 |
| 09/30 | 600 | 600 | 575 | 578 | -1.2% | 21,900 | 65億3521万 | 0% | 179.75 | 1.6 |
| 09/27 | 581 | 592 | 580 | 585 | +0.17% | 12,800 | 66億1436万 | +0.86% | 181.93 | 1.62 |
| 09/26 | 569 | 584 | 567 | 584 | -0.34% | 10,900 | 66億305万 | +0.34% | 181.62 | 1.62 |
| 09/25 | 610 | 610 | 581 | 586 | -3.93% | 26,800 | 66億2566万 | +0.34% | 182.24 | 1.63 |
| 09/24 | 604 | 610 | 591 | 610 | -0.65% | 15,300 | 68億9702万 | +3.92% | 189.7 | 1.69 |
| 09/20 | 619 | 624 | 602 | 614 | 0% | 29,100 | 69億4225万 | +4.42% | 190.94 | 1.7 |
| 09/19 | 585 | 625 | 585 | 614 | +6.04% | 62,200 | 69億4225万 | +4.07% | 190.94 | 1.7 |
| 09/18 | 565 | 586 | 562 | 579 | +1.76% | 17,900 | 65億4652万 | -2.03% | 180.06 | 1.61 |
| 09/17 | 569 | 575 | 561 | 569 | +0.53% | 8,500 | 64億3345万 | -4.05% | 176.95 | 1.58 |
| 09/13 | 563 | 577 | 555 | 566 | -0.7% | 23,600 | 63億9953万 | -4.87% | 176.02 | 1.57 |
| 09/12 | 568 | 574 | 561 | 570 | +0.18% | 8,800 | 64億4476万 | -4.84% | 177.26 | 1.58 |
| 09/11 | 555 | 570 | 550 | 569 | +2.15% | 27,600 | 64億3345万 | -5.79% | 176.95 | 1.58 |
| 09/10 | 557 | 575 | 552 | 557 | -0.54% | 17,400 | 62億9777万 | -8.69% | 173.22 | 1.55 |
| 09/09 | 543 | 565 | 523 | 560 | +4.87% | 26,700 | 63億3169万 | -9.39% | 174.15 | 1.55 |
| 09/06 | 552 | 554 | 521 | 534 | -4.3% | 22,700 | 60億3772万 | -14.42% | 166.07 | 1.48 |
| 09/05 | 547 | 564 | 546 | 558 | +2.2% | 21,200 | 63億908万 | -11.57% | 173.53 | 1.55 |
| 09/04 | 557 | 565 | 520 | 546 | -0.73% | 65,400 | 61億7340万 | -14.02% | 169.8 | 1.52 |
| 09/03 | 563 | 564 | 543 | 550 | +1.29% | 22,900 | 62億1863万 | -14.73% | 171.04 | 1.53 |
| 09/02 | 580 | 580 | 520 | 543 | -7.02% | 33,300 | 61億3948万 | -16.46% | 168.86 | 1.51 |
| 08/30 | 618 | 618 | 565 | 584 | -2.67% | 31,400 | 66億305万 | -10.84% | 181.62 | 1.62 |
| 08/29 | 583 | 602 | 575 | 600 | +3.45% | 16,100 | 67億8396万 | -9.09% | 186.59 | 1.66 |
| 08/28 | 590 | 593 | 579 | 580 | -5.38% | 19,700 | 65億5782万 | -12.78% | 180.37 | 1.61 |
| 08/27 | 606 | 613 | 590 | 613 | +2.51% | 18,100 | 69億3094万 | -8.1% | 190.63 | 1.7 |
| 08/26 | 620 | 620 | 590 | 598 | -2.76% | 25,600 | 67億6134万 | -10.34% | 185.97 | 1.66 |
| 08/23 | 621 | 629 | 610 | 615 | -1.28% | 20,000 | 69億5355万 | -7.93% | 191.26 | 1.71 |
| 08/22 | 630 | 632 | 613 | 623 | -2.66% | 22,500 | 70億4401万 | -6.74% | 193.74 | 1.73 |
| 08/21 | 633 | 697 | 611 | 640 | +2.73% | 61,700 | 72億3622万 | -4.48% | 199.03 | 1.78 |
| 08/20 | 644 | 645 | 610 | 623 | -4.74% | 24,100 | 70億4401万 | -7.01% | 193.74 | 1.73 |
| 08/19 | 668 | 668 | 635 | 654 | +1.24% | 8,600 | 73億9451万 | -2.82% | 203.38 | 1.81 |
| 08/16 | 640 | 650 | 625 | 646 | -0.46% | 16,000 | 73億406万 | -3.58% | 200.9 | 1.79 |
| 08/15 | 642 | 660 | 641 | 649 | -1.67% | 20,900 | 73億3798万 | -2.84% | 201.83 | 1.8 |
| 08/14 | 680 | 700 | 641 | 660 | +4.76% | 38,800 | 74億6235万 | -0.75% | 205.25 | 1.83 |
| 08/13 | 614 | 642 | 601 | 630 | +2.61% | 23,200 | 71億2315万 | -4.83% | 195.92 | 1.75 |
| 08/12 | 631 | 640 | 605 | 614 | -8.49% | 40,500 | 69億4225万 | -6.97% | 190.94 | 1.7 |
| 08/09 | 699 | 708 | 655 | 671 | -1.03% | 33,600 | 75億8672万 | +1.82% | 208.67 | 1.86 |
| 08/08 | 699 | 718 | 665 | 678 | -5.57% | 47,600 | 76億6587万 | +3.51% | 210.85 | 1.88 |
| 08/07 | 727 | 743 | 699 | 718 | -5.15% | 76,500 | 81億1813万 | +10.29% | 223.29 | 1.99 |
| 08/06 | 715 | 774 | 715 | 757 | +4.41% | 114,500 | 85億5909万 | +17.55% | 235.42 | 2.1 |
| 08/05 | 685 | 788 | 673 | 725 | +4.47% | 130,000 | 81億9728万 | +14.17% | 225.46 | 2.01 |
| 08/02 | 676 | 720 | 668 | 694 | +2.66% | 64,100 | 78億4678万 | +10.86% | 215.82 | 1.93 |
| 08/01 | 730 | 767 | 625 | 676 | -12.77% | 350,300 | 76億4326万 | +9.74% | 210.23 | 1.88 |
| 07/31 | 710 | 775 | 700 | 775 | +14.81% | 423,600 | 87億6261万 | +27.68% | 241.01 | 2.15 |
| 07/30 | 640 | 695 | 640 | 675 | +0.75% | 39,000 | 76億3195万 | +13.26% | 209.92 | 1.87 |
| 07/29 | 680 | 686 | 630 | 670 | -6.69% | 118,600 | 75億7542万 | +13.75% | 208.36 | 1.86 |
| 07/26 | 669 | 718 | 645 | 718 | -1.51% | 320,100 | 81億1813万 | +23.16% | 223.29 | 1.99 |
| 07/25 | 650 | 729 | 643 | 729 | +15.9% | 350,400 | 82億4251万 | +26.34% | 226.71 | 2.02 |
| 07/24 | 603 | 629 | 603 | 629 | +3.45% | 29,300 | 71億1185万 | +10.35% | 195.61 | 1.75 |
| 07/23 | 628 | 631 | 601 | 608 | -4.25% | 45,000 | 68億7441万 | +7.23% | 189.08 | 1.69 |
| 07/22 | 630 | 666 | 618 | 635 | +3.93% | 60,800 | 71億7969万 | +12.99% | 197.48 | 1.76 |
| 07/19 | 660 | 660 | 581 | 611 | -7.14% | 171,800 | 69億833万 | +9.89% | 190.01 | 1.7 |
| 07/18 | 678 | 748 | 642 | 658 | +1.54% | 625,500 | 74億3974万 | +19.42% | 204.63 | 1.83 |
| 07/17 | 691 | 700 | 625 | 648 | -5.95% | 158,200 | 73億2667万 | +18.9% | 201.52 | 1.8 |
| 07/16 | 585 | 689 | 576 | 689 | +16.98% | 200,600 | 77億9024万 | +27.59% | 214.27 | 1.91 |
| 07/12 | 592 | 593 | 580 | 589 | +0.17% | 26,900 | 66億5958万 | +10.51% | 183.17 | 1.63 |
| 07/11 | 559 | 590 | 555 | 588 | +3.34% | 13,100 | 66億4828万 | +11.36% | 182.86 | 1.63 |
| 07/10 | 590 | 600 | 560 | 569 | -3.56% | 42,300 | 64億3345万 | +8.17% | 176.95 | 1.58 |
| 07/09 | 580 | 592 | 550 | 590 | +2.43% | 27,400 | 66億7089万 | +11.74% | 183.48 | 1.64 |
| 07/08 | 595 | 614 | 573 | 576 | -2.87% | 58,100 | 65億1260万 | +8.47% | 179.13 | 1.6 |
| 07/05 | 590 | 607 | 570 | 593 | +1.89% | 39,300 | 67億481万 | +11.05% | 184.41 | 1.65 |
| 07/04 | 600 | 603 | 568 | 582 | +1.04% | 50,200 | 65億8044万 | +8.18% | 180.99 | 1.62 |
| 07/03 | 555 | 610 | 540 | 576 | +5.88% | 129,900 | 65億1260万 | +6.47% | 179.13 | 1.6 |
| 07/02 | 540 | 567 | 521 | 544 | +2.64% | 52,100 | 61億5079万 | -0.55% | 169.18 | 1.51 |
| 07/01 | 495 | 533 | 495 | 530 | +4.95% | 43,100 | 59億9249万 | -4.33% | 164.82 | 1.47 |
| 06/28 | 469 | 518 | 456 | 505 | +12.72% | 95,100 | 57億983万 | -10.3% | 158.96 | 1.42 |
| 06/27 | 431 | 449 | 418 | 448 | +0.67% | 32,500 | 50億6535万 | -21.27% | 141.01 | 1.26 |
| 06/26 | 495 | 498 | 439 | 445 | -8.81% | 56,500 | 50億3143万 | -22.61% | 140.07 | 1.25 |
| 06/25 | 499 | 504 | 481 | 488 | -4.69% | 41,700 | 55億1762万 | -16.72% | 153.6 | 1.37 |
| 06/24 | 520 | 530 | 512 | 512 | -2.29% | 14,700 | 57億8897万 | -14.09% | 161.16 | 1.44 |
| 06/21 | 527 | 529 | 503 | 524 | -4.2% | 25,600 | 59億2465万 | -13.53% | 164.94 | 1.47 |
| 06/20 | 552 | 574 | 535 | 547 | -2.67% | 47,900 | 61億8471万 | -11.06% | 172.18 | 1.54 |
| 06/19 | 620 | 650 | 554 | 562 | +2.18% | 337,400 | 63億5430万 | -9.21% | 176.9 | 1.58 |
| 06/18 | 487 | 550 | 483 | 550 | +14.58% | 60,700 | 62億1863万 | -12% | 173.12 | 1.54 |
| 06/17 | 489 | 489 | 466 | 480 | -2.04% | 15,200 | 54億2716万 | -24.76% | 151.09 | 1.35 |
| 06/14 | 515 | 515 | 490 | 490 | -0.1% | 18,800 | 55億4023万 | -24.73% | 154.23 | 1.38 |
| 06/13 | 492 | 500 | 480 | 491 | -5.49% | 32,900 | 55億4588万 | -26.02% | 154.39 | 1.38 |
| 06/12 | 494 | 520 | 486 | 519 | +2.98% | 32,700 | 58億6812万 | -23.22% | 163.36 | 1.46 |
| 06/11 | 517 | 545 | 498 | 504 | -4.18% | 52,000 | 56億9852万 | -26.74% | 158.64 | 1.42 |
| 06/10 | 481 | 530 | 475 | 526 | +14.47% | 89,200 | 59億4727万 | -24.96% | 165.57 | 1.48 |
| 06/07 | 498 | 504 | 436 | 460 | -14.27% | 173,500 | 51億9538万 | -35.55% | 144.63 | 1.29 |
| 06/06 | 605 | 625 | 535 | 536 | -15.59% | 122,100 | 60億6033万 | -26.58% | 168.71 | 1.51 |
| 06/05 | 645 | 669 | 635 | 635 | -0.94% | 40,900 | 71億7969万 | -14.88% | 199.87 | 1.78 |
| 06/04 | 664 | 674 | 617 | 641 | -4.9% | 47,900 | 72億4753万 | -15.77% | 201.76 | 1.8 |
| 06/03 | 689 | 719 | 663 | 674 | +0.3% | 93,200 | 76億2064万 | -13.59% | 212.15 | 1.89 |
| 05/31 | 685 | 702 | 645 | 672 | +0.75% | 64,200 | 75億9803万 | -15.04% | 211.52 | 1.89 |
| 05/30 | 706 | 706 | 653 | 667 | -9.38% | 99,200 | 75億4150万 | -16.21% | 209.95 | 1.87 |
| 05/29 | 725 | 757 | 700 | 736 | +2.36% | 114,900 | 83億2165万 | -8% | 231.67 | 2.07 |
| 05/28 | 713 | 790 | 711 | 719 | -4.01% | 181,100 | 81億2944万 | -9.79% | 226.31 | 2.02 |
| 05/27 | 673 | 749 | 633 | 749 | +15.41% | 228,000 | 84億6864万 | -5.19% | 235.76 | 2.1 |
| 05/24 | 639 | 676 | 606 | 649 | +6.57% | 102,300 | 73億3798万 | -16.79% | 204.28 | 1.82 |
| 05/23 | 731 | 746 | 609 | 609 | -14.94% | 134,500 | 68億8571万 | -21.11% | 191.69 | 1.71 |
| 05/22 | 714 | 750 | 696 | 716 | -3.76% | 117,500 | 80億9552万 | -6.53% | 225.37 | 2.01 |
| 05/21 | 741 | 745 | 690 | 744 | -2.11% | 112,400 | 84億1211万 | -1.33% | 234.18 | 2.09 |
| 05/20 | 800 | 828 | 742 | 760 | +2.7% | 208,700 | 85億9301万 | +2.56% | 239.22 | 2.13 |
| 05/17 | 668 | 740 | 658 | 740 | +15.63% | 140,000 | 83億6688万 | +1.93% | 232.92 | 2.08 |
| 05/16 | 740 | 758 | 576 | 640 | -11.85% | 302,300 | 72億3622万 | -10.24% | 201.45 | 1.8 |
| 05/15 | 899 | 921 | 724 | 726 | -16.93% | 509,400 | 82億859万 | +3.13% | 228.52 | 2.04 |
| 05/14 | 797 | 891 | 786 | 874 | +9.66% | 436,200 | 98億8196万 | +26.67% | 275.1 | 2.45 |
| 05/13 | 776 | 810 | 776 | 797 | +0.63% | 149,400 | 90億1136万 | +18.78% | 250.87 | 2.24 |
| 05/10 | 808 | 821 | 781 | 792 | -1.98% | 109,900 | 89億5482万 | +21.1% | 249.29 | 2.22 |
| 05/09 | 811 | 833 | 782 | 808 | -1.46% | 172,600 | 91億3573万 | +26.45% | 254.33 | 2.27 |
