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 |
|---|
| 2014 | 4/1, 株式分割 1→2 |
| 2013 | 8/1, 株式分割 1→100 |
| 2013 |
| 07/31 | 999 | 1,010 | 930 | 942 | -8.01% | 129,600 | 60億996万 | +3.06% | 108.8 | 3.57 |
| 07/30 | 965 | 1,045 | 959 | 1,024 | +8.94% | 124,800 | 65億3312万 | +13.27% | 118.27 | 3.88 |
| 07/29 | 1,071 | 1,096 | 925 | 940 | -20.17% | 235,000 | 59億9720万 | +5.26% | 108.57 | 3.56 |
| 07/26 | 1,155 | 1,270 | 1,150 | 1,178 | +1.95% | 220,200 | 75億1245万 | +32.9% | 144.76 | 4.75 |
| 07/25 | 1,142 | 1,223 | 1,127 | 1,155 | -7% | 257,800 | 73億6890万 | +32.91% | 141.99 | 4.65 |
| 07/24 | 1,140 | 1,420 | 1,094 | 1,242 | +6.15% | 442,000 | 79億2396万 | +45.6% | 152.69 | 5.01 |
| 07/23 | 1,190 | 1,224 | 1,140 | 1,170 | -7.51% | 378,200 | 74億6460万 | +39.95% | 143.83 | 4.72 |
| 07/22 | 1,085 | 1,265 | 1,080 | 1,265 | +24.63% | 1,067,200 | 80億7070万 | +54.46% | 155.51 | 5.1 |
| 07/19 | 1,050 | 1,079 | 945 | 1,015 | -3.2% | 190,800 | 64億7570万 | +27.19% | 124.78 | 4.09 |
| 07/18 | 943 | 1,070 | 943 | 1,049 | +8.94% | 200,600 | 66億8943万 | +32.89% | 128.9 | 4.23 |
| 07/17 | 985 | 985 | 942 | 963 | -2.78% | 118,600 | 61億4075万 | +23.24% | 118.33 | 3.88 |
| 07/16 | 976 | 1,037 | 938 | 990 | +8.79% | 336,400 | 63億1620万 | +28.07% | 121.71 | 3.99 |
| 07/12 | 860 | 980 | 860 | 910 | +7.06% | 325,000 | 58億580万 | +18.64% | 111.87 | 3.67 |
| 07/11 | 830 | 870 | 815 | 850 | 0% | 45,400 | 54億2300万 | +11.7% | 104.5 | 3.43 |
| 07/10 | 911 | 921 | 833 | 850 | -4.6% | 110,400 | 54億2300万 | +11.99% | 104.5 | 3.43 |
| 07/09 | 908 | 948 | 866 | 891 | -1.93% | 135,600 | 56億8458万 | +16.47% | 109.54 | 3.59 |
| 07/08 | 905 | 989 | 890 | 909 | +8.61% | 372,600 | 57億9623万 | +17.23% | 111.69 | 3.66 |
| 07/05 | 730 | 863 | 730 | 837 | +15.62% | 348,800 | 53億3687万 | +6.42% | 102.84 | 3.37 |
| 07/04 | 723 | 757 | 713 | 724 | -0.62% | 90,000 | 46億1593万 | -8.88% | 88.94 | 2.92 |
| 07/03 | 745 | 745 | 721 | 728 | +1.11% | 65,400 | 46億4464万 | -9.68% | 89.5 | 2.93 |
| 07/02 | 701 | 728 | 701 | 720 | +2.86% | 53,400 | 45億9360万 | -12.3% | 88.51 | 2.9 |
| 07/01 | 655 | 705 | 647 | 700 | +9.29% | 76,600 | 44億6600万 | -15.76% | 86.06 | 2.82 |
| 06/28 | 605 | 655 | 605 | 641 | +8.47% | 58,000 | 40億8639万 | -23.93% | 78.74 | 2.58 |
| 06/27 | 585 | 610 | 534 | 591 | +3.05% | 104,200 | 37億6739万 | -30.69% | 72.59 | 2.38 |
| 06/26 | 715 | 715 | 555 | 573 | -18.14% | 119,800 | 36億5574万 | -33.45% | 70.44 | 2.31 |
| 06/25 | 750 | 750 | 657 | 700 | -6.67% | 201,400 | 44億6600万 | -20.27% | 86.06 | 2.82 |
| 06/24 | 760 | 790 | 750 | 750 | -0.66% | 48,200 | 47億8500万 | -15.54% | 92.2 | 3.02 |
| 06/21 | 740 | 755 | 730 | 755 | 0% | 68,600 | 48億1237万 | -16.11% | 92.73 | 3.04 |
| 06/20 | 751 | 789 | 750 | 755 | +0.27% | 46,800 | 48億1237万 | -17.31% | 92.73 | 3.04 |
| 06/19 | 800 | 817 | 746 | 753 | -6.17% | 72,800 | 47億9962万 | -18.15% | 92.48 | 3.03 |
| 06/18 | 800 | 837 | 787 | 803 | +7.14% | 143,400 | 51億1513万 | -13.89% | 98.56 | 3.23 |
| 06/17 | 759 | 788 | 736 | 749 | -1.32% | 49,000 | 47億7412万 | -21.24% | 91.99 | 3.02 |
| 06/14 | 800 | 827 | 751 | 759 | -2.75% | 80,000 | 48億3786万 | -21.75% | 93.22 | 3.06 |
| 06/13 | 810 | 840 | 780 | 781 | -7.36% | 113,200 | 49億7490万 | -21% | 95.86 | 3.14 |
| 06/12 | 732 | 870 | 732 | 843 | +9.49% | 156,200 | 53億7009万 | -16.17% | 103.48 | 3.39 |
| 06/11 | 778 | 825 | 748 | 770 | -7.68% | 150,400 | 49億479万 | -24.71% | 94.51 | 3.1 |
| 06/10 | 783 | 853 | 765 | 834 | +10.32% | 292,200 | 53億1272万 | -20.47% | 102.37 | 3.36 |
| 06/07 | 720 | 770 | 676 | 756 | -6.84% | 191,000 | 48億1555万 | -29.72% | 92.79 | 3.04 |
| 06/06 | 951 | 991 | 775 | 811 | -19.14% | 314,200 | 51億6931万 | -26.41% | 99.61 | 3.27 |
| 06/05 | 1,190 | 1,350 | 980 | 1,003 | -11.63% | 847,600 | 63億9312万 | -10.21% | 123.19 | 4.04 |
| 06/04 | 1,197 | 1,197 | 1,051 | 1,135 | -4.62% | 172,200 | 72億3449万 | +1.61% | 139.4 | 4.57 |
| 06/03 | 1,000 | 1,225 | 983 | 1,190 | +14.92% | 537,800 | 75億8506万 | +7.89% | 146.16 | 4.79 |
| 05/31 | 1,020 | 1,075 | 1,010 | 1,036 | +2.52% | 130,600 | 66億27万 | -4.21% | 127.18 | 4.17 |
| 05/30 | 1,017 | 1,050 | 955 | 1,010 | -8.18% | 182,000 | 64億3774万 | -4.9% | 124.05 | 4.07 |
| 05/29 | 1,015 | 1,189 | 989 | 1,100 | +11.28% | 416,400 | 70億1140万 | +5.47% | 135.1 | 4.43 |
| 05/28 | 898 | 989 | 896 | 989 | +1.28% | 113,600 | 63億69万 | -2.99% | 121.41 | 3.98 |
| 05/27 | 956 | 1,023 | 880 | 976 | +11.42% | 169,800 | 62億2102万 | -2.5% | 119.87 | 3.93 |
| 05/24 | 850 | 920 | 800 | 876 | +7.35% | 105,200 | 55億8362万 | -10.7% | 107.59 | 3.53 |
| 05/23 | 958 | 989 | 809 | 816 | -17.87% | 171,600 | 52億118万 | -15.53% | 100.22 | 3.29 |
| 05/22 | 983 | 1,015 | 905 | 994 | +3.17% | 97,400 | 63億3256万 | +4.25% | 122.02 | 4 |
| 05/21 | 1,050 | 1,050 | 955 | 963 | -8.89% | 105,600 | 61億3816万 | +3.22% | 118.28 | 3.88 |
| 05/20 | 1,053 | 1,078 | 1,011 | 1,057 | -0.24% | 90,600 | 67億3731万 | +15.52% | 129.82 | 4.26 |
| 05/17 | 955 | 1,090 | 940 | 1,060 | +11.53% | 140,600 | 67億5325万 | +18.91% | 130.13 | 4.27 |
| 05/16 | 1,090 | 1,094 | 833 | 950 | -8.83% | 224,200 | 60億5530万 | +9.7% | 116.68 | 3.83 |
| 05/15 | 1,220 | 1,225 | 1,040 | 1,042 | -19.22% | 313,200 | 66億4170万 | +23.02% | 127.98 | 4.2 |
| 05/14 | 1,200 | 1,300 | 1,168 | 1,290 | +6.97% | 214,000 | 82億2246万 | +56.74% | 158.44 | 5.19 |
| 05/13 | 1,245 | 1,270 | 1,159 | 1,206 | -1.63% | 174,600 | 76億8704万 | +53.05% | 148.12 | 4.86 |
| 05/10 | 1,226 | 1,356 | 1,142 | 1,226 | +3.03% | 442,800 | 78億1452万 | +61.96% | 150.58 | 4.94 |
| 05/09 | 1,271 | 1,271 | 1,164 | 1,190 | -7.25% | 188,600 | 75億8506万 | +64.14% | 146.16 | 4.79 |
| 05/08 | 1,350 | 1,399 | 1,259 | 1,283 | -9.36% | 347,400 | 81億7784万 | +84.87% | 157.58 | 5.17 |
| 05/07 | 1,495 | 1,560 | 1,403 | 1,416 | -5.63% | 487,400 | 90億2239万 | +114.15% | 173.85 | 5.7 |
| 05/02 | 1,339 | 1,663 | 1,205 | 1,500 | +4.24% | 1,258,000 | 95億6100万 | +140.77% | 184.23 | 6.04 |
| 05/01 | 1,439 | 1,439 | 1,312 | 1,439 | +21.03% | 1,084,800 | 91億7218万 | +147.68% | 176.74 | 5.79 |
| 04/30 | 1,034 | 1,189 | 1,005 | 1,189 | +20.22% | 614,000 | 75億7868万 | +119.37% | 146.03 | 4.79 |
| 04/26 | 909 | 989 | 825 | 989 | +25.35% | 1,696,000 | 63億388万 | +92.79% | 121.47 | 3.98 |
| 04/25 | 650 | 789 | 619 | 789 | +23.47% | 946,400 | 50億2908万 | +60.37% | 96.91 | 3.18 |
| 04/24 | 590 | 639 | 550 | 639 | +11.91% | 442,400 | 40億7298万 | +33.13% | 78.48 | 2.57 |
| 04/23 | 521 | 590 | 517 | 571 | +9.81% | 217,600 | 36億3955万 | +20.46% | 70.13 | 2.3 |
| 04/22 | 515 | 525 | 502 | 520 | +2.26% | 76,800 | 33億1448万 | +10.87% | 63.87 | 2.09 |
| 04/19 | 530 | 541 | 507 | 509 | -3.05% | 114,400 | 32億4117万 | +9.12% | 62.45 | 2.05 |
| 04/18 | 513 | 545 | 501 | 525 | +6.5% | 225,200 | 33億4316万 | +13.04% | 64.42 | 2.11 |
| 04/17 | 489 | 505 | 478 | 493 | +0.82% | 84,400 | 31億3919万 | +6.83% | 60.49 | 1.98 |
| 04/16 | 488 | 493 | 483 | 489 | -4.12% | 100,200 | 31億1369万 | +6.43% | 60 | 1.97 |
| 04/15 | 485 | 514 | 485 | 510 | +5.82% | 147,200 | 32億4755万 | +11.49% | 62.58 | 2.05 |
| 04/12 | 480 | 497 | 470 | 482 | -7.93% | 400,000 | 30億6908万 | +5.82% | 59.14 | 1.94 |
| 04/11 | 454 | 523 | 450 | 523 | +16.74% | 467,000 | 33億3360万 | +15.2% | 64.23 | 2.11 |
| 04/10 | 448 | 450 | 443 | 448 | +0.11% | 24,000 | 28億5555万 | -1.1% | 55.02 | 1.8 |
| 04/09 | 448 | 453 | 447 | 448 | -1.65% | 25,800 | 28億5236万 | -1.43% | 54.96 | 1.8 |
| 04/08 | 445 | 457 | 442 | 455 | +3.06% | 30,200 | 29億17万 | 0% | 55.88 | 1.83 |
| 04/05 | 433 | 444 | 427 | 442 | +3.27% | 35,000 | 28億1412万 | -2.97% | 54.23 | 1.78 |
| 04/04 | 420 | 438 | 420 | 428 | +1.66% | 21,200 | 27億2488万 | -6.04% | 52.51 | 1.72 |
| 04/03 | 419 | 433 | 419 | 421 | -1.64% | 17,200 | 26億8026万 | -7.79% | 51.65 | 1.69 |
| 04/02 | 410 | 428 | 399 | 428 | +3.39% | 41,200 | 27億2488万 | -6.46% | 52.51 | 1.72 |
| 04/01 | 451 | 460 | 411 | 414 | -9.42% | 62,200 | 26億3564万 | -9.52% | 50.79 | 1.66 |
| 03/29 | 462 | 463 | 453 | 457 | -0.98% | 22,600 | 29億973万 | -0.54% | 56.07 | 1.84 |
| 03/28 | 469 | 476 | 461 | 461 | -1.39% | 28,200 | 29億3841万 | +0.66% | 56.62 | 1.86 |
| 03/27 | 471 | 472 | 462 | 468 | +0.97% | 13,800 | 29億7984万 | +2.3% | 57.42 | 1.88 |
| 03/26 | 472 | 473 | 462 | 463 | -1.7% | 20,200 | 29億5116万 | +1.54% | 56.87 | 1.86 |
| 03/25 | 476 | 476 | 464 | 471 | +1.84% | 28,200 | 30億215万 | +3.74% | 57.85 | 1.9 |
| 03/22 | 483 | 483 | 460 | 463 | -4.24% | 34,200 | 29億4797万 | +2.55% | 56.8 | 1.86 |
| 03/21 | 500 | 505 | 481 | 483 | -0.31% | 80,200 | 30億7864万 | +7.33% | 59.32 | 1.94 |
| 03/19 | 447 | 495 | 446 | 485 | +8.75% | 149,200 | 30億8820万 | +8.15% | 59.51 | 1.95 |
| 03/18 | 441 | 447 | 440 | 446 | -0.22% | 17,000 | 28億3961万 | -0.56% | 54.72 | 1.79 |
| 03/15 | 450 | 450 | 438 | 447 | -0.67% | 15,400 | 28億4599万 | -0.78% | 54.84 | 1.8 |
| 03/14 | 450 | 455 | 442 | 450 | -1.32% | 27,200 | 28億6511万 | -0.77% | 55.21 | 1.81 |
| 03/13 | 438 | 462 | 427 | 456 | +4.11% | 38,600 | 29億335万 | +0.11% | 55.94 | 1.83 |
| 03/12 | 446 | 457 | 431 | 438 | -0.11% | 51,800 | 27億8862万 | -4.27% | 53.73 | 1.76 |
| 03/11 | 440 | 448 | 421 | 438 | -6.81% | 101,600 | 27億9181万 | -4.78% | 53.8 | 1.76 |
| 03/08 | 470 | 481 | 463 | 470 | +1.62% | 67,000 | 29億9578万 | +1.73% | 57.73 | 1.89 |
| 03/07 | 486 | 487 | 459 | 463 | -4.64% | 62,400 | 29億4797万 | -0.11% | 56.8 | 1.86 |
