株価チャート
2013/03/07～2013/07/31
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 |
|---|
| 2020 | 3/1, 株式分割 1→2 |
| 2016 | 3/1, 株式分割 1→3 |
| 2014 | 9/1, 株式分割 1→3 |
| 2013 |
| 07/31 | 161 | 163 | 158 | 159 | -5.22% | 2,084,400 | 300億2707万 | -10.96% | 16.52 | 3.41 |
| 07/30 | 166 | 168 | 166 | 167 | +0.17% | 466,200 | 316億7946万 | -6.05% | 17.43 | 3.59 |
| 07/29 | 169 | 169 | 166 | 167 | -1.48% | 464,400 | 316億2683万 | -6.73% | 17.4 | 3.59 |
| 07/26 | 172 | 172 | 167 | 169 | -1.61% | 532,800 | 321億45万 | -5.34% | 17.66 | 3.64 |
| 07/25 | 172 | 175 | 171 | 172 | +0.49% | 230,400 | 326億2668万 | -3.79% | 17.95 | 3.7 |
| 07/24 | 173 | 173 | 171 | 171 | -0.48% | 329,400 | 324億6881万 | -4.25% | 17.87 | 3.68 |
| 07/23 | 176 | 176 | 172 | 172 | -1.27% | 334,800 | 326億2668万 | -3.25% | 17.95 | 3.7 |
| 07/22 | 176 | 177 | 174 | 174 | -0.16% | 147,600 | 330億4767万 | -2% | 18.18 | 3.75 |
| 07/19 | 178 | 178 | 174 | 175 | -1.72% | 453,600 | 331億30万 | -1.29% | 18.21 | 3.76 |
| 07/18 | 178 | 179 | 177 | 178 | +0.63% | 171,000 | 336億7916万 | +1.01% | 18.53 | 3.82 |
| 07/17 | 173 | 177 | 173 | 177 | +1.44% | 331,200 | 334億6866万 | +0.38% | 18.42 | 3.8 |
| 07/16 | 178 | 179 | 169 | 174 | -6.84% | 1,483,200 | 329億9505万 | -0.48% | 18.16 | 3.74 |
| 07/12 | 187 | 188 | 186 | 187 | +0.6% | 136,800 | 354億1574万 | +7.44% | 19.49 | 4.02 |
| 07/11 | 187 | 187 | 185 | 186 | -0.59% | 126,000 | 352億524万 | +8.04% | 19.37 | 3.99 |
| 07/10 | 189 | 189 | 186 | 187 | -0.88% | 151,200 | 354億1574万 | +9.32% | 19.49 | 4.02 |
| 07/09 | 189 | 189 | 186 | 189 | +2.11% | 208,800 | 357億3148万 | +10.95% | 19.66 | 4.05 |
| 07/08 | 191 | 191 | 185 | 185 | -1.48% | 455,400 | 349億9475万 | +9.3% | 19.26 | 3.97 |
| 07/05 | 190 | 190 | 186 | 188 | -0.59% | 264,600 | 355億2099万 | +11.61% | 19.55 | 4.03 |
| 07/04 | 189 | 192 | 187 | 189 | +0.74% | 378,000 | 357億3148万 | +12.94% | 19.66 | 4.05 |
| 07/03 | 190 | 192 | 183 | 187 | -1.17% | 280,800 | 354億6836万 | +13.47% | 19.52 | 4.02 |
| 07/02 | 183 | 189 | 183 | 189 | +4.28% | 678,600 | 358億8935万 | +15.51% | 19.75 | 4.07 |
| 07/01 | 179 | 182 | 174 | 182 | +2.51% | 315,000 | 344億1589万 | +12.14% | 18.94 | 3.9 |
| 06/28 | 170 | 178 | 170 | 177 | +4.25% | 385,200 | 335億7391万 | +10.08% | 18.47 | 3.81 |
| 06/27 | 171 | 174 | 167 | 170 | -2.55% | 198,000 | 322億569万 | +5.59% | 17.72 | 3.65 |
| 06/26 | 171 | 178 | 169 | 174 | +1.95% | 406,800 | 330億4767万 | +9.03% | 18.18 | 3.75 |
| 06/25 | 176 | 176 | 168 | 171 | -2.53% | 316,800 | 324億1619万 | +6.94% | 17.84 | 3.68 |
| 06/24 | 178 | 178 | 175 | 176 | +1.94% | 365,400 | 332億5817万 | +9.04% | 18.3 | 3.77 |
| 06/21 | 167 | 173 | 166 | 172 | +1.64% | 444,600 | 326億2668万 | +6.97% | 17.95 | 3.7 |
| 06/20 | 171 | 172 | 166 | 169 | +3.01% | 370,800 | 321億45万 | +5.24% | 17.66 | 3.64 |
| 06/19 | 169 | 172 | 165 | 165 | -2.44% | 259,200 | 311億6374万 | +2.17% | 17.15 | 3.54 |
| 06/18 | 158 | 169 | 158 | 169 | +6.72% | 718,200 | 319億4257万 | +4.08% | 17.58 | 3.62 |
| 06/17 | 155 | 158 | 155 | 158 | +0.89% | 95,400 | 299億3235万 | -3.07% | 16.47 | 3.4 |
| 06/14 | 160 | 160 | 154 | 157 | +0.21% | 180,000 | 296億6923万 | -4.51% | 16.33 | 3.37 |
| 06/13 | 156 | 160 | 154 | 156 | +0.21% | 252,000 | 296億608万 | -5.29% | 16.29 | 3.36 |
| 06/12 | 155 | 158 | 154 | 156 | -1.51% | 75,600 | 295億4293万 | -6.06% | 16.26 | 3.35 |
| 06/11 | 158 | 160 | 157 | 158 | +1.64% | 248,400 | 299億9550万 | -5.75% | 16.5 | 3.4 |
| 06/10 | 150 | 158 | 150 | 156 | +9.57% | 527,400 | 295億1136万 | -7.82% | 16.24 | 3.35 |
| 06/07 | 148 | 148 | 139 | 142 | -7.15% | 1,305,000 | 269億3280万 | -16.86% | 14.82 | 3.06 |
| 06/06 | 157 | 159 | 153 | 153 | -3.4% | 606,600 | 290億617万 | -11.5% | 15.96 | 3.29 |
| 06/05 | 161 | 166 | 156 | 159 | -1.62% | 277,200 | 300億2707万 | -9.43% | 16.52 | 3.41 |
| 06/04 | 159 | 166 | 154 | 161 | -0.45% | 676,800 | 305億2174万 | -8.46% | 16.79 | 3.46 |
| 06/03 | 156 | 166 | 156 | 162 | +2.82% | 525,600 | 306億5856万 | -8.57% | 16.87 | 3.48 |
| 05/31 | 153 | 161 | 153 | 157 | +3.66% | 385,200 | 298億1658万 | -11.58% | 16.46 | 3.39 |
| 05/30 | 156 | 156 | 151 | 152 | -1.34% | 642,600 | 287億6410万 | -15.18% | 15.88 | 3.27 |
| 05/29 | 157 | 164 | 154 | 154 | +2.52% | 1,126,800 | 291億5352万 | -14.98% | 16.1 | 3.32 |
| 05/28 | 156 | 157 | 150 | 150 | -3.88% | 1,132,200 | 284億3784万 | -17.52% | 15.7 | 3.24 |
| 05/27 | 156 | 161 | 150 | 156 | -3.07% | 547,200 | 295億8503万 | -15.13% | 16.34 | 3.37 |
| 05/24 | 166 | 173 | 147 | 161 | -2.78% | 1,596,600 | 305億2174万 | -12.44% | 16.85 | 3.47 |
| 05/23 | 172 | 173 | 163 | 166 | -5% | 534,600 | 313億9529万 | -9.93% | 17.34 | 3.57 |
| 05/22 | 178 | 178 | 173 | 174 | -0.48% | 340,200 | 330億4767万 | -4.68% | 18.25 | 3.76 |
| 05/21 | 182 | 182 | 173 | 175 | -3.52% | 642,600 | 332億554万 | -3.69% | 18.34 | 3.78 |
| 05/20 | 183 | 186 | 179 | 182 | -0.91% | 527,400 | 344億1589万 | +0.93% | 19 | 3.92 |
| 05/17 | 164 | 185 | 164 | 183 | +11.68% | 624,600 | 347億3163万 | +3% | 19.18 | 3.95 |
| 05/16 | 172 | 174 | 156 | 164 | -9.08% | 1,656,000 | 311億60万 | -6.72% | 17.17 | 3.54 |
| 05/15 | 191 | 191 | 173 | 181 | -4.97% | 736,200 | 342億539万 | +3.77% | 18.89 | 3.89 |
| 05/14 | 189 | 190 | 188 | 190 | -0.29% | 304,200 | 359億9460万 | +10.47% | 19.88 | 4.1 |
| 05/13 | 185 | 191 | 185 | 191 | +3.63% | 432,000 | 360億9985万 | +12.09% | 19.93 | 4.11 |
| 05/10 | 187 | 190 | 183 | 184 | -1.19% | 464,400 | 348億3688万 | +10.11% | 19.24 | 3.97 |
| 05/09 | 199 | 199 | 186 | 186 | -5.37% | 790,200 | 352億5787万 | +13.48% | 19.47 | 4.01 |
| 05/08 | 203 | 203 | 195 | 197 | -2.34% | 1,085,400 | 372億5757万 | +21.4% | 20.57 | 4.24 |
| 05/07 | 198 | 204 | 196 | 201 | +3.13% | 763,200 | 381億5217万 | +26.66% | 21.07 | 4.34 |
| 05/02 | 194 | 196 | 189 | 195 | +0.43% | 448,200 | 369億9445万 | +25.18% | 20.43 | 4.21 |
| 05/01 | 189 | 198 | 188 | 194 | +2.34% | 835,200 | 368億3658万 | +27.09% | 20.34 | 4.19 |
| 04/30 | 182 | 191 | 181 | 190 | +4.27% | 759,600 | 359億9460万 | +26.67% | 19.88 | 4.1 |
| 04/26 | 190 | 190 | 182 | 182 | -3.53% | 392,400 | 345億2114万 | +23.96% | 19.06 | 3.93 |
| 04/25 | 186 | 190 | 178 | 189 | +1.04% | 709,200 | 357億8410万 | +31.17% | 19.76 | 4.07 |
| 04/24 | 188 | 192 | 187 | 187 | -2.32% | 907,200 | 354億1574万 | +32.58% | 19.56 | 4.03 |
| 04/23 | 190 | 194 | 189 | 191 | -3.09% | 770,400 | 362億5772万 | +38.69% | 20.02 | 4.13 |
| 04/22 | 187 | 203 | 184 | 198 | +5.33% | 1,011,600 | 374億1544万 | +47.39% | 20.66 | 4.26 |
| 04/19 | 189 | 190 | 178 | 188 | -2.03% | 1,254,600 | 355億2099万 | +44.23% | 19.61 | 4.04 |
| 04/18 | 185 | 191 | 177 | 191 | +17.06% | 3,099,600 | 362億5772万 | +50.7% | 20.02 | 4.13 |
| 04/17 | 154 | 164 | 153 | 164 | +9.69% | 1,395,000 | 309億7430万 | +31.85% | 17.1 | 3.53 |
| 04/16 | 148 | 150 | 143 | 149 | -1.07% | 590,400 | 282億3787万 | +22.18% | 15.59 | 3.21 |
| 04/15 | 149 | 153 | 143 | 151 | +9.13% | 2,210,400 | 285億4308万 | +25.56% | 15.76 | 3.25 |
| 04/12 | 136 | 138 | 136 | 138 | +1.47% | 597,600 | 261億5397万 | +17% | 14.44 | 2.98 |
| 04/11 | 132 | 136 | 132 | 136 | +3.99% | 921,600 | 257億7508万 | +16.29% | 14.23 | 2.93 |
| 04/10 | 129 | 131 | 129 | 131 | +1.29% | 246,600 | 247億8575万 | +13.77% | 13.69 | 2.82 |
| 04/09 | 132 | 132 | 126 | 129 | -0.85% | 437,400 | 244億7001万 | +13.3% | 13.51 | 2.79 |
| 04/08 | 126 | 131 | 125 | 130 | +4.5% | 795,600 | 246億8051万 | +15.29% | 13.63 | 2.81 |
| 04/05 | 128 | 128 | 125 | 125 | -1.06% | 516,600 | 236億1751万 | +11.31% | 13.04 | 2.69 |
| 04/04 | 124 | 127 | 123 | 126 | +1.61% | 536,400 | 238億7010万 | +13.51% | 13.18 | 2.72 |
| 04/03 | 119 | 124 | 119 | 124 | +4.69% | 475,200 | 234億9121万 | +12.73% | 12.97 | 2.67 |
| 04/02 | 114 | 119 | 110 | 118 | -0.61% | 514,800 | 224億3874万 | +8.66% | 12.39 | 2.55 |
| 04/01 | 125 | 125 | 119 | 119 | -4.16% | 586,800 | 225億7556万 | +10.34% | 12.47 | 2.57 |
| 03/29 | 124 | 124 | 122 | 124 | +2.33% | 415,800 | 235億5436万 | +15.12% | 13.01 | 2.68 |
| 03/28 | 122 | 122 | 120 | 122 | -0.59% | 279,000 | 230億1760万 | +13.55% | 12.71 | 2.62 |
| 03/27 | 120 | 123 | 120 | 122 | +3.04% | 383,400 | 231億5442万 | +15.3% | 12.79 | 2.64 |
| 03/26 | 122 | 126 | 117 | 119 | -2.69% | 1,058,400 | 224億7031万 | +11.9% | 12.41 | 2.56 |
| 03/25 | 111 | 122 | 111 | 122 | +11.94% | 1,895,400 | 230億9127万 | +16.08% | 12.75 | 2.63 |
| 03/22 | 108 | 110 | 108 | 109 | +1.77% | 732,600 | 206億2848万 | +4.7% | 11.39 | 2.35 |
| 03/21 | 107 | 107 | 107 | 107 | +0.52% | 223,200 | 202億7064万 | +2.88% | 11.19 | 2.31 |
| 03/19 | 107 | 107 | 106 | 106 | +0.05% | 199,800 | 201億6539万 | +2.35% | 11.13 | 2.3 |
| 03/18 | 106 | 107 | 106 | 106 | +0.63% | 277,200 | 201億5487万 | +2.3% | 11.13 | 2.29 |
| 03/15 | 106 | 106 | 105 | 106 | +0.74% | 228,600 | 200億2857万 | +1.66% | 11.06 | 2.28 |
| 03/14 | 108 | 108 | 105 | 105 | -1.61% | 343,800 | 198億8123万 | -0.05% | 10.98 | 2.26 |
| 03/13 | 108 | 108 | 107 | 107 | -0.93% | 171,000 | 202億749万 | +0.63% | 11.16 | 2.3 |
| 03/12 | 108 | 108 | 107 | 108 | +0.52% | 385,200 | 203億9694万 | +1.57% | 11.26 | 2.32 |
| 03/11 | 108 | 108 | 107 | 107 | +1.42% | 522,000 | 202億9169万 | +0.1% | 11.2 | 2.31 |
| 03/08 | 104 | 106 | 103 | 106 | +2.48% | 799,200 | 200億752万 | -1.3% | 11.05 | 2.28 |
| 03/07 | 104 | 104 | 103 | 103 | +0.27% | 234,000 | 195億2338万 | -4.58% | 10.78 | 2.22 |
