株価チャート
2013/07/03～2013/11/26
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 |
| 11/26 | 165 | 167 | 165 | 166 | -0.37% | 891,000 | 314億4791万 | 0% | 17.3 | 3.57 |
| 11/25 | 166 | 167 | 165 | 167 | +0.37% | 585,000 | 315億6368万 | +0.98% | 17.37 | 3.58 |
| 11/22 | 165 | 167 | 165 | 166 | -0.27% | 619,200 | 314億4791万 | +0.61% | 17.3 | 3.57 |
| 11/21 | 166 | 167 | 165 | 166 | +0.2% | 639,000 | 315億3211万 | +1.49% | 17.35 | 3.58 |
| 11/20 | 166 | 166 | 165 | 166 | +0.03% | 327,600 | 314億6896万 | +1.29% | 17.32 | 3.57 |
| 11/19 | 166 | 167 | 165 | 166 | +0.74% | 423,000 | 314億5844万 | +1.87% | 17.31 | 3.57 |
| 11/18 | 167 | 167 | 164 | 165 | -1.1% | 747,000 | 312億2689万 | +1.75% | 17.18 | 3.54 |
| 11/15 | 166 | 168 | 166 | 167 | +0.17% | 961,200 | 315億7421万 | +2.88% | 17.37 | 3.58 |
| 11/14 | 165 | 166 | 164 | 166 | +1.73% | 680,400 | 315億2159万 | +3.35% | 17.34 | 3.58 |
| 11/13 | 166 | 166 | 163 | 164 | -1.37% | 531,000 | 309億8482万 | +2.22% | 17.05 | 3.52 |
| 11/12 | 164 | 167 | 163 | 166 | +1.29% | 712,800 | 314億1634万 | +4.3% | 17.29 | 3.56 |
| 11/11 | 165 | 165 | 163 | 164 | -0.77% | 680,400 | 310億1640万 | +2.97% | 17.07 | 3.52 |
| 11/08 | 164 | 165 | 163 | 165 | -0.37% | 581,400 | 312億5847万 | +4.43% | 17.2 | 3.55 |
| 11/07 | 166 | 167 | 164 | 166 | -0.13% | 666,000 | 313億7424万 | +5.48% | 17.26 | 3.56 |
| 11/06 | 162 | 166 | 162 | 166 | +2.37% | 586,800 | 314億1634万 | +5.63% | 17.29 | 3.56 |
| 11/05 | 163 | 167 | 161 | 162 | -0.82% | 1,659,600 | 306億9013万 | +3.85% | 16.89 | 3.48 |
| 11/01 | 167 | 167 | 160 | 163 | -2.49% | 990,000 | 309億4272万 | +5.38% | 17.03 | 3.51 |
| 10/31 | 167 | 168 | 167 | 168 | 0% | 784,800 | 317億3208万 | +8.06% | 17.46 | 3.6 |
| 10/30 | 168 | 168 | 166 | 168 | -0.5% | 1,053,000 | 317億3208万 | +8.77% | 17.46 | 3.6 |
| 10/29 | 167 | 169 | 166 | 168 | 0% | 932,400 | 318億8995万 | +10.02% | 17.55 | 3.62 |
| 10/28 | 169 | 169 | 167 | 168 | +0.17% | 1,369,800 | 318億8995万 | +10.75% | 17.55 | 3.62 |
| 10/25 | 167 | 169 | 167 | 168 | +0.93% | 2,575,800 | 318億3733万 | +11.3% | 17.52 | 3.61 |
| 10/24 | 165 | 167 | 163 | 167 | +1.8% | 1,112,400 | 315億4263万 | +11% | 17.36 | 3.58 |
| 10/23 | 161 | 168 | 160 | 164 | +3.05% | 2,709,000 | 309億8482万 | +9.04% | 17.05 | 3.52 |
| 10/22 | 155 | 159 | 154 | 159 | +2.77% | 921,600 | 300億6917万 | +6.52% | 16.55 | 3.41 |
| 10/21 | 154 | 155 | 153 | 154 | +0.8% | 572,400 | 292億5877万 | +4.35% | 16.1 | 3.32 |
| 10/18 | 155 | 155 | 153 | 153 | -0.65% | 543,600 | 290億2722万 | +4.23% | 15.97 | 3.29 |
| 10/17 | 157 | 158 | 154 | 154 | -1.39% | 997,200 | 292億1667万 | +4.91% | 16.08 | 3.31 |
| 10/16 | 156 | 158 | 154 | 156 | +5.67% | 1,940,400 | 296億2713万 | +6.39% | 16.3 | 3.36 |
| 10/15 | 151 | 151 | 148 | 148 | -1.52% | 466,200 | 280億3790万 | +1.37% | 15.43 | 3.18 |
| 10/11 | 149 | 150 | 146 | 150 | +2.66% | 432,000 | 284億6941万 | +2.93% | 15.67 | 3.23 |
| 10/10 | 147 | 148 | 146 | 146 | +0.11% | 180,000 | 277億3268万 | +0.96% | 15.26 | 3.15 |
| 10/09 | 146 | 146 | 146 | 146 | +0.19% | 147,600 | 277億111万 | +0.84% | 15.24 | 3.14 |
| 10/08 | 146 | 147 | 144 | 146 | -0.23% | 232,200 | 276億4848万 | +0.65% | 15.21 | 3.14 |
| 10/07 | 149 | 149 | 146 | 146 | -1.46% | 376,200 | 277億1163万 | +0.88% | 15.25 | 3.14 |
| 10/04 | 149 | 149 | 147 | 148 | -0.63% | 437,400 | 281億2209万 | +2.38% | 15.47 | 3.19 |
| 10/03 | 147 | 149 | 147 | 149 | +1.51% | 171,000 | 283億102万 | +3.03% | 15.57 | 3.21 |
| 10/02 | 148 | 149 | 147 | 147 | -1.16% | 439,200 | 278億8003万 | +1.49% | 15.34 | 3.16 |
| 10/01 | 147 | 150 | 147 | 149 | +1.52% | 498,600 | 282億629万 | +1.98% | 15.52 | 3.2 |
| 09/30 | 146 | 147 | 146 | 147 | +0.42% | 298,800 | 277億8530万 | +0.46% | 15.29 | 3.15 |
| 09/27 | 147 | 147 | 146 | 146 | -0.42% | 279,000 | 276億6953万 | +0.04% | 15.22 | 3.14 |
| 09/26 | 147 | 147 | 146 | 147 | +0.38% | 273,600 | 277億8530万 | -0.23% | 15.29 | 3.15 |
| 09/25 | 146 | 148 | 146 | 146 | -0.34% | 230,400 | 276億8006万 | -0.6% | 15.23 | 3.14 |
| 09/24 | 147 | 148 | 146 | 147 | -0.08% | 356,400 | 277億7478万 | -0.26% | 15.28 | 3.15 |
| 09/20 | 150 | 150 | 146 | 147 | -1.46% | 541,800 | 277億9583万 | -0.86% | 15.29 | 3.15 |
| 09/19 | 148 | 149 | 146 | 149 | +0.98% | 547,200 | 282億629万 | +0.6% | 15.52 | 3.2 |
| 09/18 | 145 | 149 | 145 | 147 | +1.72% | 709,200 | 279億3265万 | -0.38% | 15.37 | 3.17 |
| 09/17 | 143 | 146 | 143 | 145 | +1.76% | 315,000 | 274億5904万 | -2.06% | 15.11 | 3.12 |
| 09/13 | 141 | 142 | 141 | 142 | +0.31% | 275,400 | 269億8542万 | -4.4% | 14.85 | 3.06 |
| 09/12 | 142 | 142 | 141 | 142 | +0.16% | 248,400 | 269億123万 | -4.7% | 14.8 | 3.05 |
| 09/11 | 142 | 143 | 140 | 142 | +0.35% | 433,800 | 268億5913万 | -5.48% | 14.78 | 3.05 |
| 09/10 | 142 | 143 | 141 | 141 | -1.55% | 360,000 | 267億6440万 | -6.44% | 14.73 | 3.04 |
| 09/09 | 139 | 144 | 139 | 144 | +2.91% | 441,000 | 271億8539万 | -4.97% | 14.96 | 3.08 |
| 09/06 | 142 | 142 | 139 | 139 | -2.03% | 603,000 | 264億1709万 | -8.26% | 14.54 | 3 |
| 09/05 | 144 | 145 | 142 | 142 | -1.27% | 352,800 | 269億6437万 | -6.97% | 14.84 | 3.06 |
| 09/04 | 146 | 146 | 144 | 144 | -0.92% | 522,000 | 273億1169万 | -6.39% | 15.03 | 3.1 |
| 09/03 | 146 | 146 | 144 | 146 | -0.23% | 563,400 | 275億6428万 | -6.13% | 15.17 | 3.13 |
| 09/02 | 147 | 147 | 145 | 146 | -0.94% | 354,600 | 276億2743万 | -6.52% | 15.2 | 3.13 |
| 08/30 | 147 | 148 | 146 | 147 | +0.61% | 390,600 | 278億9055万 | -5.63% | 15.35 | 3.16 |
| 08/29 | 146 | 148 | 146 | 146 | +0.27% | 406,800 | 277億2215万 | -6.79% | 15.25 | 3.15 |
| 08/28 | 146 | 147 | 145 | 146 | -4.44% | 783,000 | 276億4848万 | -7.63% | 15.21 | 3.14 |
| 08/27 | 154 | 154 | 152 | 153 | -1.01% | 1,065,600 | 289億3250万 | -3.95% | 15.92 | 3.28 |
| 08/26 | 155 | 156 | 154 | 154 | -0.32% | 639,000 | 292億2719万 | -3.58% | 16.08 | 3.32 |
| 08/23 | 154 | 156 | 153 | 155 | +0.87% | 536,400 | 293億2192万 | -3.86% | 16.13 | 3.33 |
| 08/22 | 153 | 155 | 150 | 153 | +0.07% | 352,800 | 290億6932万 | -5.28% | 16 | 3.3 |
| 08/21 | 155 | 155 | 151 | 153 | -1.18% | 543,600 | 290億4827万 | -5.93% | 15.98 | 3.3 |
| 08/20 | 156 | 157 | 155 | 155 | -0.25% | 223,200 | 293億9559万 | -5.39% | 16.17 | 3.34 |
| 08/19 | 154 | 156 | 154 | 156 | +0.14% | 293,400 | 294億6926万 | -5.15% | 16.22 | 3.34 |
| 08/16 | 154 | 155 | 153 | 155 | +0.61% | 329,400 | 294億2716万 | -6.43% | 16.19 | 3.34 |
| 08/15 | 155 | 155 | 153 | 154 | -0.5% | 286,200 | 292億4824万 | -7.55% | 16.09 | 3.32 |
| 08/14 | 152 | 155 | 152 | 155 | +2.16% | 306,000 | 293億9559万 | -7.64% | 16.17 | 3.34 |
| 08/13 | 148 | 155 | 148 | 152 | +1.48% | 700,200 | 287億7463万 | -10.65% | 15.83 | 3.26 |
| 08/12 | 157 | 157 | 149 | 150 | -4.81% | 1,301,400 | 283億5364万 | -12.48% | 15.6 | 3.22 |
| 08/09 | 159 | 160 | 157 | 157 | -0.98% | 430,200 | 297億8500万 | -8.59% | 16.39 | 3.38 |
| 08/08 | 161 | 161 | 159 | 159 | -1.28% | 563,400 | 300億7970万 | -8.75% | 16.55 | 3.41 |
| 08/07 | 162 | 163 | 160 | 161 | -1.4% | 541,800 | 304億6911万 | -8.1% | 16.77 | 3.46 |
| 08/06 | 163 | 164 | 162 | 163 | -0.68% | 410,400 | 309億63万 | -7.32% | 17 | 3.51 |
| 08/05 | 164 | 165 | 163 | 164 | -0.97% | 613,800 | 311億1112万 | -7.22% | 17.12 | 3.53 |
| 08/02 | 164 | 166 | 164 | 166 | +2.02% | 505,800 | 314億1634万 | -6.31% | 17.29 | 3.56 |
| 08/01 | 159 | 164 | 158 | 163 | +2.56% | 768,600 | 307億9538万 | -8.16% | 16.94 | 3.49 |
| 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 |
