株価チャート
2013/06/17~2013/11/08
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 |
---|
2015 | 10/1, 株式分割 1→2 |
2013 |
11/08 | 785 | 800 | 778 | 778 | -2.75% | 27,000 | 78億7242万 | +8.21% | 18.22 | 2.25 |
11/07 | 785 | 824 | 776 | 800 | +3.9% | 123,200 | 80億9504万 | +11.89% | 18.74 | 2.32 |
11/06 | 735 | 785 | 735 | 770 | +3.77% | 55,200 | 77億9147万 | +8.6% | 18.03 | 2.23 |
11/05 | 721 | 763 | 721 | 742 | +0.88% | 54,800 | 75億814万 | +5.1% | 17.38 | 2.15 |
11/01 | 737 | 752 | 685 | 736 | -2.39% | 72,000 | 74億4237万 | +4.62% | 17.23 | 2.13 |
10/31 | 751 | 758 | 726 | 754 | -0.53% | 41,400 | 76億2451万 | +7.49% | 17.65 | 2.18 |
10/30 | 790 | 791 | 753 | 758 | -4.66% | 79,800 | 76億6499万 | +8.68% | 17.74 | 2.19 |
10/29 | 810 | 825 | 789 | 795 | -3.58% | 122,000 | 80億3938万 | +14.32% | 18.61 | 2.3 |
10/28 | 795 | 825 | 771 | 824 | +6.87% | 302,600 | 83億3789万 | +18.9% | 19.3 | 2.39 |
10/25 | 780 | 790 | 749 | 771 | +1.78% | 196,000 | 78億159万 | +12.06% | 18.06 | 2.23 |
10/24 | 710 | 763 | 710 | 758 | +4.48% | 83,600 | 76億6499万 | +10.58% | 17.74 | 2.19 |
10/23 | 720 | 765 | 713 | 725 | +1.61% | 216,400 | 73億3613万 | +6.3% | 16.98 | 2.1 |
10/22 | 730 | 735 | 698 | 714 | -1.38% | 76,200 | 72億1976万 | +5.39% | 16.71 | 2.07 |
10/21 | 688 | 724 | 688 | 724 | +6.63% | 81,000 | 73億2095万 | +7.66% | 16.94 | 2.1 |
10/18 | 670 | 697 | 670 | 679 | +0.89% | 28,200 | 68億6560万 | +1.72% | 15.89 | 1.97 |
10/17 | 667 | 685 | 667 | 673 | +1.51% | 28,000 | 68億489万 | +1.28% | 15.75 | 1.95 |
10/16 | 673 | 699 | 663 | 663 | -1.49% | 53,600 | 67億370万 | +0.23% | 15.52 | 1.92 |
10/15 | 664 | 674 | 660 | 673 | +1.66% | 14,800 | 68億489万 | +2.2% | 15.75 | 1.95 |
10/11 | 676 | 680 | 660 | 662 | -2% | 32,600 | 66億9358万 | +0.84% | 15.49 | 1.92 |
10/10 | 673 | 677 | 663 | 675 | +2.66% | 18,600 | 68億3019万 | +3.37% | 15.81 | 1.96 |
10/09 | 650 | 667 | 650 | 658 | +1.15% | 4,800 | 66億5311万 | +1.15% | 15.4 | 1.9 |
10/08 | 635 | 651 | 631 | 650 | 0% | 14,200 | 65億7722万 | +0.62% | 15.22 | 1.88 |
10/07 | 671 | 673 | 648 | 650 | -1.59% | 15,400 | 65億7722万 | +0.93% | 15.22 | 1.88 |
10/04 | 662 | 665 | 646 | 661 | -2.37% | 32,400 | 66億8346万 | +3.04% | 15.47 | 1.91 |
10/03 | 678 | 685 | 661 | 677 | -1.02% | 18,600 | 68億4536万 | +6.03% | 15.84 | 1.96 |
10/02 | 665 | 695 | 660 | 684 | +2.78% | 43,800 | 69億1619万 | +7.64% | 16.01 | 1.98 |
10/01 | 675 | 675 | 665 | 665 | -2.13% | 14,000 | 67億2900万 | +5.06% | 15.57 | 1.93 |
09/30 | 675 | 690 | 668 | 680 | +0.3% | 14,000 | 68億7572万 | +7.86% | 15.91 | 1.97 |
09/27 | 685 | 690 | 675 | 678 | +1.04% | 14,200 | 68億5548万 | +8.23% | 15.87 | 1.96 |
09/26 | 661 | 675 | 657 | 671 | -0.59% | 10,200 | 67億8465万 | +7.62% | 15.7 | 1.94 |
09/25 | 695 | 695 | 655 | 675 | -4.46% | 68,400 | 68億2513万 | +8.79% | 15.8 | 1.95 |
09/24 | 715 | 725 | 700 | 706 | -2.55% | 29,400 | 71億4387万 | +14.42% | 16.53 | 2.05 |
09/20 | 713 | 725 | 710 | 725 | +2.11% | 52,400 | 73億2353万 | +18.38% | 16.95 | 2.1 |
09/19 | 725 | 725 | 690 | 710 | +0.42% | 75,000 | 71億7190万 | +17.08% | 16.6 | 2.05 |
09/18 | 725 | 745 | 700 | 707 | +5.06% | 175,600 | 71億4158万 | +17.55% | 16.53 | 2.04 |
09/17 | 618 | 673 | 613 | 673 | +11.62% | 89,400 | 67億9789万 | +12.84% | 15.73 | 1.95 |
09/13 | 606 | 610 | 594 | 603 | +1.01% | 13,800 | 60億9031万 | +1.95% | 14.1 | 1.74 |
09/12 | 597 | 601 | 594 | 597 | -0.08% | 2,200 | 60億2966万 | +1.1% | 13.96 | 1.73 |
09/11 | 592 | 600 | 591 | 597 | -0.08% | 14,600 | 60億3471万 | +1.19% | 13.97 | 1.73 |
09/10 | 603 | 603 | 596 | 598 | -0.42% | 5,400 | 60億3976万 | +1.44% | 13.98 | 1.73 |
09/09 | 603 | 613 | 595 | 600 | +1.44% | 8,200 | 60億6504万 | +1.87% | 14.04 | 1.74 |
09/06 | 606 | 606 | 592 | 592 | -2.07% | 4,000 | 59億7911万 | +0.6% | 13.84 | 1.71 |
09/05 | 599 | 605 | 594 | 604 | +1.51% | 9,400 | 61億547万 | +2.9% | 14.13 | 1.75 |
09/04 | 586 | 598 | 550 | 595 | +0.85% | 20,800 | 60億1449万 | +1.54% | 13.92 | 1.72 |
09/03 | 580 | 590 | 574 | 590 | +1.72% | 15,600 | 59億6395万 | +0.68% | 13.8 | 1.71 |
09/02 | 581 | 585 | 579 | 580 | -0.51% | 8,200 | 58億6287万 | -1.19% | 13.57 | 1.68 |
08/30 | 588 | 588 | 580 | 583 | +0.26% | 5,200 | 58億9319万 | -0.85% | 13.64 | 1.69 |
08/29 | 586 | 588 | 578 | 582 | -1.19% | 6,200 | 58億7803万 | -1.61% | 13.61 | 1.68 |
08/28 | 600 | 601 | 582 | 589 | -2.89% | 12,600 | 59億4879万 | -0.76% | 13.77 | 1.7 |
08/27 | 617 | 617 | 605 | 606 | -1.7% | 6,000 | 61億2569万 | +1.85% | 14.18 | 1.75 |
08/26 | 618 | 618 | 598 | 617 | +2.24% | 8,000 | 62億3182万 | +3.61% | 14.42 | 1.78 |
08/23 | 588 | 603 | 588 | 603 | +3.08% | 7,400 | 60億9536万 | +1.34% | 14.11 | 1.75 |
08/22 | 583 | 595 | 583 | 585 | -0.43% | 5,600 | 59億1341万 | -1.68% | 13.69 | 1.69 |
08/21 | 599 | 601 | 580 | 588 | -2.08% | 7,200 | 59億3868万 | -1.43% | 13.75 | 1.7 |
08/20 | 600 | 611 | 593 | 600 | +0.67% | 32,800 | 60億6504万 | +0.5% | 14.04 | 1.74 |
08/19 | 594 | 600 | 591 | 596 | +1.27% | 7,000 | 60億2460万 | -0.17% | 13.94 | 1.73 |
08/16 | 570 | 589 | 570 | 589 | +1.47% | 5,400 | 59億4879万 | -1.59% | 13.77 | 1.7 |
08/15 | 585 | 585 | 577 | 580 | -0.68% | 4,600 | 58億6287万 | -3.01% | 13.57 | 1.68 |
08/14 | 568 | 586 | 568 | 584 | +3.09% | 24,000 | 59億330万 | -2.5% | 13.66 | 1.69 |
08/13 | 571 | 571 | 555 | 567 | +1.89% | 5,600 | 57億2640万 | -5.58% | 13.25 | 1.64 |
08/12 | 572 | 579 | 556 | 556 | -4.63% | 28,600 | 56億2027万 | -7.64% | 13.01 | 1.61 |
08/09 | 581 | 589 | 577 | 583 | -0.17% | 14,800 | 58億9319万 | -3.64% | 13.64 | 1.69 |
08/08 | 574 | 589 | 574 | 584 | +1.74% | 10,000 | 59億330万 | -3.79% | 13.66 | 1.69 |
08/07 | 588 | 593 | 573 | 574 | -2.63% | 22,000 | 58億222万 | -5.59% | 13.43 | 1.66 |
08/06 | 584 | 597 | 578 | 590 | +2.34% | 20,000 | 59億5890万 | -3.04% | 13.79 | 1.71 |
08/05 | 590 | 590 | 573 | 576 | -1.62% | 21,000 | 58億2243万 | -5.11% | 13.48 | 1.67 |
08/02 | 571 | 600 | 566 | 586 | +2.54% | 19,200 | 59億1846万 | -3.38% | 13.7 | 1.69 |
08/01 | 583 | 583 | 550 | 571 | -2.89% | 59,000 | 57億7189万 | -5.46% | 13.36 | 1.65 |
07/31 | 600 | 619 | 588 | 588 | -4.93% | 54,600 | 59億4373万 | -2.16% | 13.76 | 1.7 |
07/30 | 609 | 638 | 609 | 619 | +1.39% | 10,200 | 62億5204万 | +3.08% | 14.47 | 1.79 |
07/29 | 640 | 643 | 609 | 610 | -6.51% | 71,000 | 61億6612万 | +1.84% | 14.27 | 1.77 |
07/26 | 649 | 666 | 625 | 653 | +1.32% | 38,000 | 65億9573万 | +9.11% | 15.27 | 1.89 |
07/25 | 639 | 665 | 629 | 644 | +2.71% | 63,800 | 65億980万 | +8.24% | 15.07 | 1.86 |
07/24 | 609 | 629 | 609 | 627 | +3.47% | 19,600 | 63億3796万 | +5.73% | 14.67 | 1.81 |
07/23 | 604 | 617 | 602 | 606 | -0.41% | 16,200 | 61億2569万 | +2.54% | 14.18 | 1.75 |
07/22 | 605 | 615 | 605 | 609 | +0.58% | 9,400 | 61億5096万 | +3.31% | 14.24 | 1.76 |
07/19 | 625 | 625 | 599 | 605 | -2.5% | 25,800 | 61億1558万 | +3.07% | 14.16 | 1.75 |
07/18 | 618 | 630 | 615 | 621 | +0.98% | 34,200 | 62億7226万 | +5.89% | 14.52 | 1.8 |
07/17 | 604 | 616 | 600 | 615 | +1.15% | 16,600 | 62億1161万 | +5.4% | 14.38 | 1.78 |
07/16 | 600 | 613 | 600 | 608 | +1.59% | 20,600 | 61億4085万 | +4.38% | 14.21 | 1.76 |
07/12 | 598 | 600 | 595 | 598 | +0.5% | 7,800 | 60億4482万 | +3.1% | 13.99 | 1.73 |
07/11 | 591 | 602 | 588 | 595 | -1.82% | 18,600 | 60億1449万 | +2.94% | 13.92 | 1.72 |
07/10 | 613 | 614 | 606 | 606 | -2.57% | 16,800 | 61億2569万 | +4.84% | 14.18 | 1.75 |
07/09 | 621 | 635 | 620 | 622 | +0.65% | 12,400 | 62億8742万 | +7.43% | 14.55 | 1.8 |
07/08 | 627 | 638 | 618 | 618 | -1.04% | 21,200 | 62億4699万 | +6.55% | 14.46 | 1.79 |
07/05 | 613 | 626 | 613 | 625 | +0.64% | 12,600 | 63億1269万 | +7.49% | 14.61 | 1.81 |
07/04 | 625 | 634 | 611 | 621 | -0.64% | 34,000 | 62億7226万 | +6.43% | 14.52 | 1.8 |
07/03 | 588 | 625 | 588 | 625 | +9.08% | 83,800 | 63億1269万 | +6.93% | 14.61 | 1.81 |
07/02 | 584 | 584 | 572 | 573 | +0.62% | 18,000 | 57億8705万 | -2.64% | 13.39 | 1.66 |
07/01 | 550 | 569 | 546 | 569 | +4.6% | 19,200 | 57億5167万 | -3.89% | 13.31 | 1.65 |
06/28 | 527 | 545 | 527 | 544 | +3.62% | 21,200 | 54億9896万 | -8.88% | 12.73 | 1.57 |
06/27 | 536 | 536 | 490 | 525 | +3.75% | 39,000 | 53億691万 | -12.79% | 12.28 | 1.52 |
06/26 | 557 | 563 | 503 | 506 | -9.07% | 49,200 | 51億1485万 | -16.78% | 11.84 | 1.46 |
06/25 | 585 | 585 | 541 | 557 | -6.31% | 49,600 | 56億2532万 | -9.95% | 13.02 | 1.61 |
06/24 | 584 | 600 | 584 | 594 | +2.5% | 25,400 | 60億438万 | -5.11% | 13.9 | 1.72 |
06/21 | 573 | 580 | 560 | 580 | +0.43% | 25,200 | 58億913万 | -8.45% | 13.45 | 1.66 |
06/20 | 602 | 602 | 570 | 577 | -2.62% | 40,200 | 57億8407万 | -9.98% | 13.39 | 1.66 |
06/19 | 603 | 623 | 591 | 593 | 0% | 50,400 | 59億3945万 | -8.56% | 13.75 | 1.7 |
06/18 | 575 | 599 | 566 | 593 | +5.33% | 38,200 | 59億3945万 | -9.4% | 13.75 | 1.7 |
06/17 | 559 | 563 | 550 | 563 | +0.63% | 24,800 | 56億3872万 | -15.29% | 13.05 | 1.61 |