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 |
---|
2018 | 10/1, 株式分割 1→3 |
2013 |
09/30 | 357 | 357 | 340 | 343 | -5.07% | 24,900 | 37億6482万 | -11.05% | 29.05 | 2.32 |
09/27 | 368 | 368 | 353 | 362 | +0.93% | 21,300 | 39億6586万 | -6.06% | 30.6 | 2.44 |
09/26 | 343 | 358 | 340 | 358 | +4.37% | 12,300 | 39億2930万 | -6.44% | 30.32 | 2.42 |
09/25 | 361 | 361 | 335 | 343 | -5.07% | 37,200 | 37億6482万 | -9.65% | 29.05 | 2.32 |
09/24 | 367 | 367 | 352 | 362 | -0.55% | 54,900 | 39億6586万 | -4.57% | 30.6 | 2.44 |
09/20 | 369 | 372 | 364 | 364 | -3.45% | 46,500 | 39億7494万 | -3.79% | 31 | 2.48 |
09/19 | 385 | 385 | 377 | 377 | -3.42% | 40,800 | 41億1704万 | +0.18% | 32.11 | 2.56 |
09/18 | 390 | 400 | 383 | 390 | -6.4% | 12,600 | 42億6277万 | +4% | 33.24 | 2.66 |
09/17 | 417 | 417 | 389 | 417 | -5.87% | 24,900 | 45億5425万 | +12.01% | 35.52 | 2.84 |
09/13 | 427 | 450 | 427 | 443 | -0.52% | 23,700 | 40億4163万 | +20.29% | 31.52 | 2.52 |
09/12 | 452 | 452 | 437 | 445 | -1.55% | 21,600 | 40億6293万 | +22.25% | 31.68 | 2.53 |
09/11 | 450 | 455 | 443 | 452 | +0.52% | 15,600 | 41億2685万 | +25.91% | 32.18 | 2.57 |
09/10 | 435 | 463 | 435 | 450 | +2.98% | 30,000 | 41億554万 | +27.02% | 32.02 | 2.56 |
09/09 | 447 | 447 | 423 | 437 | +4.8% | 21,300 | 39億8685万 | +24.76% | 31.09 | 2.48 |
09/06 | 420 | 433 | 414 | 417 | +0.24% | 18,000 | 38億425万 | +20.42% | 29.67 | 2.37 |
09/05 | 414 | 437 | 410 | 416 | -1.81% | 67,800 | 37億9511万 | +21.54% | 29.6 | 2.36 |
09/04 | 358 | 423 | 347 | 423 | +17.05% | 42,300 | 38億6511万 | +24.88% | 30.14 | 2.41 |
09/03 | 371 | 387 | 358 | 362 | -3.81% | 40,500 | 33億208万 | +7.96% | 25.75 | 2.06 |
09/02 | 402 | 402 | 353 | 376 | -6.23% | 83,100 | 34億3295万 | +12.57% | 26.77 | 2.14 |
08/30 | 550 | 550 | 400 | 401 | -10.89% | 271,500 | 36億6121万 | +20.42% | 28.55 | 2.28 |
08/29 | 450 | 450 | 450 | 450 | +28.57% | 110,700 | 41億859万 | +36.36% | 32.04 | 2.56 |
08/28 | 350 | 350 | 340 | 350 | +16.67% | 65,700 | 31億9557万 | +7.36% | 24.92 | 1.99 |
08/27 | 305 | 305 | 296 | 300 | -1.1% | 6,300 | 27億3906万 | -7.69% | 21.36 | 1.71 |
08/26 | 303 | 304 | 288 | 303 | -2.99% | 16,800 | 27億6949万 | -7.24% | 21.6 | 1.73 |
08/23 | 307 | 313 | 306 | 313 | +1.52% | 3,000 | 28億5470万 | -4.67% | 22.26 | 1.78 |
08/22 | 310 | 323 | 303 | 308 | -0.11% | 12,300 | 28億1210万 | -6.38% | 21.93 | 1.75 |
08/21 | 303 | 308 | 295 | 308 | +0.33% | 21,000 | 28億1514万 | -6.57% | 21.95 | 1.75 |
08/20 | 317 | 317 | 307 | 307 | -2.95% | 8,700 | 28億601万 | -7.15% | 21.88 | 1.75 |
08/19 | 320 | 325 | 313 | 317 | -2.46% | 20,400 | 28億9123万 | -4.33% | 22.55 | 1.8 |
08/16 | 324 | 329 | 324 | 325 | -0.71% | 9,300 | 29億6427万 | -1.91% | 23.12 | 1.85 |
08/15 | 329 | 329 | 320 | 327 | -0.91% | 21,900 | 29億8557万 | -1.21% | 23.28 | 1.86 |
08/14 | 325 | 330 | 321 | 330 | +1.43% | 4,800 | 30億1296万 | -0.3% | 23.5 | 1.88 |
08/13 | 323 | 332 | 323 | 325 | +0.41% | 10,200 | 29億7035万 | -1.41% | 23.16 | 1.85 |
08/12 | 334 | 334 | 323 | 324 | -1.62% | 14,400 | 29億5818万 | -1.82% | 23.07 | 1.84 |
08/09 | 334 | 334 | 326 | 329 | -1.1% | 1,800 | 30億687万 | +0.1% | 23.45 | 1.87 |
08/08 | 327 | 333 | 326 | 333 | +1.83% | 8,700 | 30億4035万 | +1.52% | 23.71 | 1.89 |
08/07 | 334 | 338 | 327 | 327 | -2.39% | 18,300 | 29億8557万 | +0.31% | 23.28 | 1.86 |
08/06 | 340 | 340 | 333 | 335 | -0.3% | 27,900 | 30億5861万 | +3.08% | 23.85 | 1.91 |
08/05 | 339 | 343 | 333 | 336 | +0.1% | 11,700 | 30億6774万 | +4.02% | 23.92 | 1.91 |
08/02 | 333 | 366 | 333 | 336 | +0.7% | 26,100 | 30億6470万 | +4.9% | 23.9 | 1.91 |
08/01 | 327 | 337 | 327 | 333 | +0.5% | 5,700 | 30億4340万 | +4.82% | 23.73 | 1.9 |
07/31 | 331 | 336 | 330 | 332 | -1.49% | 8,400 | 30億2818万 | +5.29% | 23.62 | 1.89 |
07/30 | 339 | 339 | 333 | 337 | +1.81% | 5,700 | 30億7383万 | +7.56% | 23.97 | 1.91 |
07/29 | 340 | 346 | 330 | 331 | -1.78% | 21,900 | 30億1905万 | +5.98% | 23.54 | 1.88 |
07/26 | 340 | 340 | 333 | 337 | -0.98% | 12,300 | 30億7383万 | +7.91% | 23.97 | 1.91 |
07/25 | 342 | 347 | 340 | 340 | -0.1% | 9,000 | 31億426万 | +9.32% | 24.21 | 1.93 |
07/24 | 336 | 357 | 334 | 340 | +0.39% | 21,600 | 31億731万 | +9.08% | 24.23 | 1.94 |
07/23 | 346 | 347 | 335 | 339 | +0.79% | 14,700 | 30億9513万 | +8.65% | 24.14 | 1.93 |
07/22 | 343 | 343 | 320 | 336 | +1% | 17,400 | 30億7079万 | +8.15% | 23.95 | 1.91 |
07/19 | 346 | 362 | 331 | 333 | -0.89% | 39,300 | 30億4035万 | +7.77% | 23.71 | 1.89 |
07/18 | 328 | 365 | 320 | 336 | -0.69% | 42,300 | 30億6774万 | +9.09% | 23.92 | 1.91 |
07/17 | 311 | 361 | 311 | 338 | +8.79% | 57,300 | 30億8905万 | +10.21% | 24.09 | 1.92 |
07/16 | 304 | 315 | 303 | 311 | -0.85% | 15,300 | 28億3949万 | +1.97% | 22.14 | 1.77 |
07/12 | 320 | 320 | 313 | 314 | -1.98% | 15,000 | 28億6383万 | +2.51% | 22.33 | 1.78 |
07/11 | 323 | 324 | 315 | 320 | +1.05% | 7,500 | 29億2166万 | +4.58% | 22.78 | 1.82 |
07/10 | 323 | 325 | 317 | 317 | -0.52% | 15,600 | 28億9123万 | +3.15% | 22.55 | 1.8 |
07/09 | 311 | 320 | 311 | 318 | +2.58% | 12,900 | 29億644万 | +3.02% | 22.67 | 1.81 |
07/08 | 318 | 318 | 310 | 310 | +0.65% | 25,200 | 28億3340万 | -0.21% | 22.1 | 1.77 |
07/05 | 308 | 313 | 305 | 308 | +1.76% | 10,800 | 28億1514万 | -1.8% | 21.95 | 1.75 |
07/04 | 298 | 303 | 294 | 303 | +3.41% | 13,500 | 27億6645万 | -4.42% | 21.57 | 1.72 |
07/03 | 283 | 293 | 279 | 293 | +1.15% | 13,200 | 26億7514万 | -8.15% | 20.86 | 1.67 |
07/02 | 286 | 293 | 276 | 290 | +1.16% | 38,700 | 26億4471万 | -10.32% | 20.62 | 1.65 |
07/01 | 277 | 286 | 277 | 286 | +5.53% | 15,600 | 26億1428万 | -12.7% | 20.39 | 1.63 |
06/28 | 264 | 279 | 264 | 271 | +2.78% | 19,500 | 24億7732万 | -18.27% | 19.32 | 1.54 |
06/27 | 258 | 268 | 237 | 264 | +1.8% | 58,500 | 24億1037万 | -21.66% | 18.8 | 1.5 |
06/26 | 290 | 300 | 259 | 259 | -10.57% | 58,200 | 23億6776万 | -24.17% | 18.46 | 1.48 |
06/25 | 308 | 308 | 281 | 290 | -6.75% | 41,100 | 26億4775万 | -17.14% | 20.65 | 1.65 |
06/24 | 333 | 333 | 311 | 311 | -4.6% | 19,800 | 28億3576万 | -12.39% | 22.11 | 1.77 |
06/21 | 317 | 326 | 308 | 326 | +0.72% | 14,100 | 29億7253万 | -9.7% | 23.18 | 1.85 |
06/20 | 346 | 346 | 320 | 324 | -7.44% | 15,600 | 29億5125万 | -11.81% | 23.02 | 1.84 |
06/19 | 353 | 355 | 326 | 350 | -0.94% | 40,200 | 31億8833万 | -6.26% | 24.86 | 1.99 |
06/18 | 353 | 353 | 353 | 353 | +16.5% | 2,100 | 32億1872万 | -8.07% | 25.1 | 2.01 |
06/17 | 302 | 307 | 300 | 303 | +2.02% | 10,800 | 27億6281万 | -23.48% | 21.55 | 1.72 |
06/14 | 305 | 313 | 297 | 297 | -0.45% | 22,200 | 27億810万 | -27.38% | 21.12 | 1.69 |
06/13 | 299 | 302 | 295 | 298 | -3.56% | 17,400 | 27億2026万 | -29.47% | 21.21 | 1.69 |
06/12 | 304 | 313 | 303 | 309 | +1.87% | 10,500 | 28億2056万 | -29.05% | 22 | 1.76 |
06/11 | 323 | 333 | 300 | 304 | -8.81% | 34,200 | 27億6889万 | -32.22% | 21.59 | 1.72 |
06/10 | 353 | 353 | 325 | 333 | +4.61% | 17,700 | 30億3636万 | -27.13% | 23.68 | 1.89 |
06/07 | 312 | 318 | 277 | 318 | -4.5% | 56,700 | 29億262万 | -31.25% | 22.64 | 1.81 |
06/06 | 360 | 360 | 317 | 333 | -11.35% | 66,900 | 30億3940万 | -28.93% | 23.7 | 1.89 |
06/05 | 371 | 383 | 363 | 376 | +1.53% | 21,000 | 34億2844万 | -20.68% | 26.74 | 2.14 |
06/04 | 367 | 383 | 363 | 370 | -1.59% | 19,200 | 33億7677万 | -22.52% | 26.33 | 2.1 |
06/03 | 380 | 380 | 363 | 376 | -0.53% | 10,800 | 34億3148万 | -21.92% | 26.76 | 2.14 |
05/31 | 365 | 378 | 363 | 378 | +4.03% | 18,900 | 34億4971万 | -21.99% | 26.9 | 2.15 |
05/30 | 400 | 400 | 363 | 364 | -8.78% | 31,200 | 33億1598万 | -25.78% | 25.86 | 2.07 |
05/29 | 395 | 407 | 393 | 399 | +0.5% | 11,400 | 36億3512万 | -19.46% | 28.35 | 2.26 |
05/28 | 397 | 400 | 393 | 397 | -2.46% | 10,500 | 36億1688万 | -20.35% | 28.21 | 2.25 |
05/27 | 397 | 411 | 377 | 407 | +3.39% | 14,400 | 37億806万 | -18.5% | 28.92 | 2.31 |
05/24 | 380 | 403 | 370 | 393 | +0.85% | 42,300 | 35億8649万 | -21.02% | 27.97 | 2.23 |
05/23 | 442 | 450 | 371 | 390 | -11.9% | 65,100 | 35億5609万 | -21.37% | 27.73 | 2.22 |
05/22 | 420 | 443 | 404 | 443 | +6.33% | 54,000 | 40億2835万 | -10.39% | 31.41 | 2.51 |
05/21 | 452 | 453 | 414 | 416 | -9.95% | 98,700 | 37億8871万 | -14.86% | 29.55 | 2.36 |
05/20 | 470 | 470 | 420 | 462 | -1.63% | 62,400 | 42億732万 | -4.87% | 32.81 | 2.62 |
05/17 | 480 | 507 | 417 | 470 | -4.08% | 83,400 | 42億7709万 | -2.29% | 33.35 | 2.66 |
05/16 | 530 | 532 | 483 | 490 | -20.54% | 94,500 | 44億5909万 | +2.94% | 34.77 | 2.78 |
05/15 | 648 | 648 | 567 | 617 | -4.98% | 51,600 | 56億1179万 | +30.65% | 43.76 | 3.5 |
05/14 | 642 | 649 | 620 | 649 | +1.14% | 43,500 | 59億602万 | +40.78% | 46.06 | 3.68 |
05/13 | 634 | 642 | 600 | 642 | +1.32% | 79,800 | 58億3929万 | +42.91% | 45.54 | 3.64 |
05/10 | 625 | 633 | 592 | 633 | +1.33% | 76,800 | 57億6346万 | +43.61% | 44.95 | 3.59 |
05/09 | 643 | 650 | 583 | 625 | +1.35% | 112,500 | 56億8762万 | +44.34% | 44.35 | 3.54 |