株価チャート
2013/01/04～2013/05/31
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 |
|---|
| 2015 | 5/20, 株式分割 1→2 |
| 2014 | 5/20, 株式分割 1→2 |
| 2013 |
| 05/31 | 1,585 | 1,613 | 1,558 | 1,575 | -0.63% | 64,400 | 490億6755万 | -7.95% | 16.95 | - |
| 05/30 | 1,635 | 1,660 | 1,580 | 1,585 | -2.91% | 105,600 | 493億7909万 | -7.85% | 17.06 | - |
| 05/29 | 1,623 | 1,648 | 1,578 | 1,633 | +2.35% | 72,400 | 508億5890万 | -5.53% | 17.57 | - |
| 05/28 | 1,578 | 1,610 | 1,538 | 1,595 | -0.93% | 191,600 | 496億9063万 | -8.02% | 17.17 | - |
| 05/27 | 1,658 | 1,670 | 1,538 | 1,610 | -2.87% | 206,400 | 501億5794万 | -7.52% | 17.33 | - |
| 05/24 | 1,658 | 1,695 | 1,625 | 1,658 | +0.3% | 222,800 | 516億3775万 | -5.18% | 17.84 | - |
| 05/23 | 1,750 | 1,750 | 1,653 | 1,653 | -4.48% | 254,000 | 514億8198万 | -5.57% | 17.79 | - |
| 05/22 | 1,785 | 1,785 | 1,723 | 1,730 | -2.81% | 196,800 | 538億9642万 | -1.26% | 18.62 | - |
| 05/21 | 1,763 | 1,788 | 1,750 | 1,780 | +0.85% | 271,600 | 554億5412万 | +1.66% | 19.16 | - |
| 05/20 | 1,753 | 1,773 | 1,750 | 1,765 | +0.57% | 231,200 | 549億7622万 | +0.86% | 19 | - |
| 05/17 | 1,690 | 1,760 | 1,688 | 1,755 | +2.63% | 281,200 | 546億6474万 | +0.29% | 18.89 | - |
| 05/16 | 1,678 | 1,723 | 1,653 | 1,710 | +1.79% | 513,200 | 532億6308万 | -2.29% | 18.4 | - |
| 05/15 | 1,705 | 1,735 | 1,673 | 1,680 | -3.17% | 596,400 | 523億2864万 | -4.22% | 18.08 | - |
| 05/14 | 1,683 | 1,748 | 1,680 | 1,735 | +1.76% | 261,600 | 540億4178万 | -1.42% | 18.67 | - |
| 05/13 | 1,733 | 1,733 | 1,693 | 1,705 | -2.29% | 207,600 | 531億734万 | -3.4% | 18.35 | - |
| 05/10 | 1,745 | 1,753 | 1,693 | 1,745 | +2.05% | 203,200 | 543億5326万 | -1.36% | 18.78 | - |
| 05/09 | 1,753 | 1,765 | 1,705 | 1,710 | -2.43% | 187,600 | 532億6308万 | -3.39% | 18.4 | - |
| 05/08 | 1,775 | 1,785 | 1,745 | 1,753 | -1.41% | 251,200 | 545億8687万 | -1.04% | 18.86 | - |
| 05/07 | 1,788 | 1,790 | 1,763 | 1,778 | +0.28% | 131,600 | 553億6557万 | +0.2% | 19.13 | - |
| 05/02 | 1,765 | 1,780 | 1,755 | 1,773 | +0.14% | 153,600 | 552億983万 | -0.2% | 19.08 | - |
| 05/01 | 1,778 | 1,793 | 1,753 | 1,770 | -0.42% | 139,200 | 551億3196万 | -0.39% | 19.05 | - |
| 04/30 | 1,735 | 1,788 | 1,735 | 1,778 | +2.6% | 208,400 | 553億6557万 | +0.03% | 19.13 | - |
| 04/26 | 1,800 | 1,803 | 1,728 | 1,733 | -4.02% | 293,600 | 539億6391万 | -2.39% | 18.65 | - |
| 04/25 | 1,778 | 1,818 | 1,773 | 1,805 | +1.69% | 216,000 | 562億2214万 | +1.46% | 19.43 | - |
| 04/24 | 1,785 | 1,793 | 1,765 | 1,775 | -0.84% | 188,400 | 552億8770万 | -0.67% | 19.1 | - |
| 04/23 | 1,778 | 1,800 | 1,775 | 1,790 | +0.7% | 155,600 | 557億5492万 | -0.06% | 19.27 | - |
| 04/22 | 1,820 | 1,820 | 1,773 | 1,778 | -1.25% | 236,400 | 553億2646万 | -0.92% | 19.12 | - |
| 04/19 | 1,745 | 1,818 | 1,745 | 1,800 | +2.27% | 283,200 | 560億2680万 | +0.33% | 19.36 | - |
| 04/18 | 1,790 | 1,825 | 1,750 | 1,760 | -0.98% | 290,000 | 547億8176万 | -1.73% | 18.93 | - |
| 04/17 | 1,743 | 1,795 | 1,733 | 1,778 | +3.34% | 310,800 | 553億2646万 | -0.75% | 19.12 | - |
| 04/16 | 1,670 | 1,740 | 1,655 | 1,720 | +1.47% | 244,400 | 535億3672万 | -3.86% | 18.5 | - |
| 04/15 | 1,695 | 1,733 | 1,668 | 1,695 | -0.73% | 238,400 | 527億5857万 | -5.36% | 18.23 | - |
| 04/12 | 1,753 | 1,753 | 1,705 | 1,708 | -2.57% | 212,400 | 531億4764万 | -4.72% | 18.36 | - |
| 04/11 | 1,738 | 1,758 | 1,708 | 1,753 | -0.28% | 235,600 | 545億4831万 | -2.2% | 18.85 | - |
| 04/10 | 1,765 | 1,785 | 1,745 | 1,758 | -0.42% | 166,800 | 547億394万 | -1.82% | 18.9 | - |
| 04/09 | 1,830 | 1,830 | 1,763 | 1,765 | -2.62% | 280,800 | 549億3739万 | -1.23% | 18.98 | - |
| 04/08 | 1,790 | 1,840 | 1,790 | 1,813 | -0.68% | 201,600 | 564億1587万 | +1.6% | 19.49 | - |
| 04/05 | 1,868 | 1,878 | 1,813 | 1,825 | -1.48% | 285,200 | 568億495万 | +2.7% | 19.63 | - |
| 04/04 | 1,775 | 1,863 | 1,738 | 1,853 | +2.21% | 300,400 | 576億6091万 | +4.66% | 19.92 | - |
| 04/03 | 1,758 | 1,813 | 1,740 | 1,813 | +2.11% | 204,800 | 564億1587万 | +3.04% | 19.49 | - |
| 04/02 | 1,648 | 1,783 | 1,625 | 1,775 | +3.05% | 227,600 | 552億4865万 | +1.31% | 19.09 | - |
| 04/01 | 1,825 | 1,825 | 1,713 | 1,723 | -6.26% | 238,800 | 536億1453万 | -1.46% | 18.53 | - |
| 03/29 | 1,863 | 1,863 | 1,775 | 1,838 | 0% | 284,800 | 571億9402万 | +5.18% | 19.76 | - |
| 03/28 | 1,815 | 1,848 | 1,795 | 1,838 | +2.8% | 253,200 | 571億9402万 | +5.72% | 19.76 | - |
| 03/27 | 1,775 | 1,793 | 1,738 | 1,788 | +1.56% | 160,800 | 556億3772万 | +3.62% | 19.23 | - |
| 03/26 | 1,775 | 1,813 | 1,700 | 1,760 | +1.59% | 401,600 | 547億8176万 | +2.68% | 18.93 | - |
| 03/25 | 1,848 | 1,853 | 1,658 | 1,733 | -5.97% | 697,600 | 539億2579万 | +1.79% | 18.63 | - |
| 03/22 | 1,875 | 1,943 | 1,843 | 1,843 | -7.3% | 588,000 | 573億4965万 | +8.89% | 19.82 | - |
| 03/21 | 1,915 | 1,993 | 1,898 | 1,988 | +5.86% | 310,000 | 618億6292万 | +18.44% | 21.38 | - |
| 03/19 | 1,885 | 1,905 | 1,850 | 1,878 | -0.4% | 199,200 | 584億3906万 | +13.44% | 20.19 | - |
| 03/18 | 1,795 | 1,925 | 1,783 | 1,885 | +6.8% | 309,200 | 586億7251万 | +15.22% | 20.27 | - |
| 03/15 | 1,755 | 1,768 | 1,725 | 1,765 | +1.58% | 194,800 | 549億3739万 | +9.29% | 18.98 | - |
| 03/14 | 1,720 | 1,755 | 1,713 | 1,738 | 0% | 91,200 | 540億8142万 | +8.66% | 18.69 | - |
| 03/13 | 1,753 | 1,758 | 1,733 | 1,738 | -0.43% | 56,400 | 540億8142万 | +10.11% | 18.69 | - |
| 03/12 | 1,768 | 1,770 | 1,728 | 1,745 | -0.43% | 81,600 | 543億1487万 | +12.07% | 18.77 | - |
| 03/11 | 1,768 | 1,768 | 1,733 | 1,753 | +0.57% | 106,400 | 545億4831万 | +14.1% | 18.85 | - |
| 03/08 | 1,693 | 1,763 | 1,688 | 1,743 | +2.5% | 200,000 | 542億3705万 | +15.02% | 18.74 | - |
| 03/07 | 1,715 | 1,715 | 1,695 | 1,700 | +0.44% | 83,200 | 529億1420万 | +13.86% | 18.28 | - |
| 03/06 | 1,705 | 1,705 | 1,663 | 1,693 | +0.74% | 98,800 | 526億8075万 | +14.9% | 18.2 | - |
| 03/05 | 1,710 | 1,730 | 1,673 | 1,680 | -0.74% | 155,200 | 522億9168万 | +15.62% | 18.07 | - |
| 03/04 | 1,640 | 1,700 | 1,640 | 1,693 | +3.04% | 159,600 | 526億8075万 | +17.94% | 18.2 | - |
| 03/01 | 1,625 | 1,663 | 1,615 | 1,643 | +0.15% | 102,000 | 511億2445万 | +15.91% | 17.67 | - |
| 02/28 | 1,625 | 1,675 | 1,600 | 1,640 | +3.31% | 233,600 | 510億4664万 | +17.06% | 17.64 | - |
| 02/27 | 1,620 | 1,633 | 1,585 | 1,588 | -3.2% | 174,000 | 494億1252万 | +14.87% | 17.07 | - |
| 02/26 | 1,625 | 1,660 | 1,600 | 1,640 | -1.35% | 139,600 | 510億4664万 | +19.97% | 17.64 | - |
| 02/25 | 1,703 | 1,703 | 1,650 | 1,663 | -2.64% | 304,400 | 517億4697万 | +23.15% | 17.88 | - |
| 02/22 | 1,625 | 1,708 | 1,625 | 1,708 | +5.56% | 360,800 | 531億4764万 | +28.09% | 18.36 | - |
| 02/21 | 1,535 | 1,623 | 1,525 | 1,618 | +6.77% | 301,600 | 503億4630万 | +23.1% | 17.4 | - |
| 02/20 | 1,520 | 1,520 | 1,485 | 1,515 | +1.17% | 94,400 | 471億5589万 | +16.81% | 16.29 | - |
| 02/19 | 1,498 | 1,513 | 1,480 | 1,498 | +1.18% | 124,800 | 466億1118万 | +16.81% | 16.11 | - |
| 02/18 | 1,463 | 1,495 | 1,453 | 1,480 | +0.17% | 97,600 | 460億6648万 | +16.72% | 15.92 | - |
| 02/15 | 1,475 | 1,505 | 1,428 | 1,478 | +0.17% | 182,800 | 459億8866万 | +17.73% | 15.89 | - |
| 02/14 | 1,470 | 1,518 | 1,445 | 1,475 | +2.97% | 259,600 | 459億1085万 | +18.76% | 15.86 | - |
| 02/13 | 1,398 | 1,458 | 1,368 | 1,433 | +3.43% | 193,600 | 445億8799万 | +16.56% | 15.41 | - |
| 02/12 | 1,365 | 1,405 | 1,358 | 1,385 | +0.36% | 131,200 | 431億951万 | +13.71% | 14.9 | - |
| 02/08 | 1,363 | 1,475 | 1,338 | 1,380 | +1.1% | 480,800 | 429億5388万 | +14.24% | 14.84 | - |
| 02/07 | 1,220 | 1,368 | 1,220 | 1,365 | +12.46% | 641,600 | 424億8699万 | +13.84% | 14.68 | - |
| 02/06 | 1,230 | 1,230 | 1,208 | 1,214 | +0.1% | 84,000 | 377億7918万 | +1.82% | 13.05 | - |
| 02/05 | 1,195 | 1,230 | 1,195 | 1,213 | 0% | 100,400 | 377億4027万 | +1.81% | 13.04 | - |
| 02/04 | 1,228 | 1,228 | 1,203 | 1,213 | 0% | 105,600 | 377億4027万 | +1.98% | 13.04 | - |
| 02/01 | 1,214 | 1,214 | 1,194 | 1,213 | +1.04% | 90,800 | 377億4027万 | +2.23% | 13.04 | - |
| 01/31 | 1,196 | 1,208 | 1,194 | 1,200 | +0.52% | 58,000 | 373億5120万 | +1.35% | 12.91 | - |
| 01/30 | 1,215 | 1,233 | 1,189 | 1,194 | -1.24% | 302,000 | 371億5666万 | +0.91% | 12.84 | - |
| 01/29 | 1,220 | 1,220 | 1,203 | 1,209 | -1.53% | 96,400 | 376億2355万 | +2.09% | 13 | - |
| 01/28 | 1,228 | 1,240 | 1,218 | 1,228 | -0.61% | 74,000 | 382億716万 | +3.76% | 13.2 | - |
| 01/25 | 1,248 | 1,248 | 1,223 | 1,235 | -0.6% | 174,400 | 384億4061万 | +4.48% | 13.28 | - |
| 01/24 | 1,198 | 1,243 | 1,183 | 1,243 | +5.3% | 272,800 | 386億7405万 | +5.3% | 13.36 | - |
| 01/23 | 1,208 | 1,214 | 1,176 | 1,180 | -1.97% | 135,200 | 367億2868万 | 0% | 12.69 | - |
| 01/22 | 1,219 | 1,226 | 1,190 | 1,204 | -1.43% | 118,800 | 374億6792万 | +1.84% | 12.95 | - |
| 01/21 | 1,239 | 1,240 | 1,220 | 1,221 | -1.31% | 114,000 | 380億1262万 | +3.32% | 13.13 | - |
| 01/18 | 1,240 | 1,248 | 1,214 | 1,238 | +1.23% | 220,400 | 385億1842万 | +4.61% | 13.31 | - |
| 01/17 | 1,220 | 1,248 | 1,175 | 1,223 | +1.45% | 363,200 | 380億5153万 | +3.34% | 13.15 | - |
| 01/16 | 1,128 | 1,208 | 1,125 | 1,205 | +6.99% | 530,400 | 375億683万 | +1.95% | 12.96 | - |
| 01/15 | 1,139 | 1,143 | 1,125 | 1,126 | -1.42% | 151,600 | 350億5565万 | -4.72% | 12.11 | - |
| 01/11 | 1,155 | 1,156 | 1,135 | 1,143 | -1.08% | 141,600 | 355億6145万 | -3.51% | 12.29 | - |
| 01/10 | 1,171 | 1,174 | 1,154 | 1,155 | -0.32% | 127,200 | 359億5053万 | -2.61% | 12.42 | - |
| 01/09 | 1,140 | 1,163 | 1,140 | 1,159 | +1.2% | 124,800 | 360億6725万 | -2.38% | 12.46 | - |
| 01/08 | 1,139 | 1,156 | 1,135 | 1,145 | -1.08% | 207,600 | 356億3927万 | -3.54% | 12.31 | - |
| 01/07 | 1,143 | 1,161 | 1,139 | 1,158 | +1.98% | 242,400 | 360億2834万 | -2.4% | 12.45 | - |
| 01/04 | 1,163 | 1,165 | 1,128 | 1,135 | -2.89% | 292,000 | 353億2801万 | -3.98% | 12.21 | - |
