株価チャート
2013/04/04～2013/08/27
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2013 |
| 08/27 | 518 | 529 | 516 | 522 | -1.42% | 1,118,800 | 4574億6908万 | -8.99% | 15.18 | 1.48 |
| 08/26 | 526 | 536 | 524 | 529 | +0.47% | 1,757,800 | 4640億4821万 | -8.64% | 15.4 | 1.5 |
| 08/23 | 533 | 539 | 524 | 527 | +1.74% | 3,178,600 | 4618億5517万 | -9.69% | 15.33 | 1.5 |
| 08/22 | 526 | 532 | 508 | 518 | +0.19% | 2,495,400 | 4539億6021万 | -11.84% | 15.07 | 1.47 |
| 08/21 | 520 | 524 | 504 | 517 | +0.1% | 3,779,000 | 4530億3134万 | -12.61% | 15.03 | 1.47 |
| 08/20 | 525 | 534 | 514 | 516 | -1.53% | 3,204,200 | 4525億9278万 | -13.13% | 15.02 | 1.47 |
| 08/19 | 516 | 525 | 510 | 524 | +0.58% | 2,491,200 | 4596億972万 | -12.23% | 15.25 | 1.49 |
| 08/16 | 538 | 548 | 510 | 521 | -2.8% | 4,552,000 | 4569億7837万 | -13.02% | 15.17 | 1.48 |
| 08/15 | 530 | 542 | 523 | 536 | -0.46% | 2,356,600 | 4701億3514万 | -10.96% | 15.6 | 1.52 |
| 08/14 | 545 | 548 | 523 | 539 | +0.19% | 3,406,200 | 4723億2793万 | -10.84% | 15.68 | 1.53 |
| 08/13 | 534 | 541 | 506 | 538 | -0.65% | 10,436,400 | 4714億5081万 | -11.16% | 15.65 | 1.53 |
| 08/12 | 564 | 570 | 505 | 541 | -3.91% | 9,186,800 | 4745億2072万 | -10.73% | 15.75 | 1.54 |
| 08/09 | 579 | 589 | 562 | 563 | -1.66% | 3,037,200 | 4938億1732万 | -7.4% | 16.39 | 1.6 |
| 08/08 | 587 | 599 | 568 | 573 | -2.22% | 2,292,400 | 5021億4994万 | -5.99% | 16.67 | 1.63 |
| 08/07 | 603 | 604 | 585 | 586 | -3.46% | 2,857,200 | 5135億5247万 | -3.86% | 17.04 | 1.66 |
| 08/06 | 605 | 616 | 592 | 607 | -0.66% | 4,080,600 | 5319億7194万 | -0.41% | 17.65 | 1.72 |
| 08/05 | 631 | 631 | 608 | 611 | -4.39% | 2,352,000 | 5354億8041万 | +0.58% | 17.77 | 1.74 |
| 08/02 | 643 | 645 | 630 | 639 | +1.03% | 1,433,400 | 5600億3971万 | +5.54% | 18.59 | 1.82 |
| 08/01 | 626 | 638 | 610 | 632 | +2.02% | 2,380,200 | 5543億3844万 | +5.51% | 18.4 | 1.8 |
| 07/31 | 616 | 642 | 599 | 620 | -0.32% | 2,500,800 | 5433億7447万 | +4.47% | 18.03 | 1.76 |
| 07/30 | 606 | 628 | 593 | 622 | +1.06% | 1,716,200 | 5451億2871万 | +5.88% | 18.09 | 1.77 |
| 07/29 | 620 | 629 | 608 | 615 | -1.99% | 1,308,600 | 5394億2744万 | +5.67% | 17.9 | 1.75 |
| 07/26 | 630 | 640 | 615 | 628 | -3.31% | 2,026,200 | 5503億9141万 | +8.56% | 18.27 | 1.78 |
| 07/25 | 674 | 676 | 649 | 649 | -2.33% | 2,078,600 | 5692億4945万 | +13.26% | 18.89 | 1.85 |
| 07/24 | 667 | 685 | 646 | 665 | +0.53% | 3,892,600 | 5828億4477万 | +16.99% | 19.34 | 1.89 |
| 07/23 | 641 | 664 | 638 | 661 | +3.28% | 4,133,000 | 5797億7486万 | +17.41% | 19.24 | 1.88 |
| 07/22 | 629 | 642 | 626 | 640 | +3.14% | 2,579,200 | 5605億5155万 | +14.9% | 18.6 | 1.82 |
| 07/19 | 620 | 625 | 603 | 621 | +0.89% | 3,207,200 | 5434億7224万 | +12.61% | 18.04 | 1.76 |
| 07/18 | 599 | 618 | 599 | 615 | +4.41% | 4,205,200 | 5386億5500万 | +12.64% | 17.88 | 1.75 |
| 07/17 | 588 | 593 | 585 | 589 | 0% | 2,266,800 | 5158億8260万 | +8.67% | 17.12 | 1.67 |
| 07/16 | 593 | 593 | 583 | 589 | -0.17% | 949,200 | 5158億8260万 | +9.28% | 17.12 | 1.67 |
| 07/12 | 582 | 590 | 578 | 590 | +1.64% | 1,691,800 | 5167億5846万 | +10.07% | 17.15 | 1.68 |
| 07/11 | 574 | 581 | 568 | 581 | -0.17% | 1,032,600 | 5084億3777万 | +9.12% | 16.87 | 1.65 |
| 07/10 | 579 | 584 | 569 | 582 | +0.09% | 1,367,600 | 5093億1363万 | +9.72% | 16.9 | 1.65 |
| 07/09 | 580 | 590 | 569 | 581 | +2.74% | 1,375,200 | 5088億7570万 | +10.04% | 16.89 | 1.65 |
| 07/08 | 595 | 595 | 564 | 566 | -4.07% | 2,346,800 | 4952億9984万 | +7.71% | 16.44 | 1.61 |
| 07/05 | 600 | 600 | 587 | 590 | +0.6% | 1,365,400 | 5163億2053万 | +12.72% | 17.14 | 1.67 |
| 07/04 | 581 | 593 | 578 | 586 | +1.74% | 1,803,600 | 5132億5501万 | +12.48% | 17.03 | 1.66 |
| 07/03 | 591 | 594 | 572 | 576 | -1.54% | 1,911,600 | 5044億9639万 | +10.77% | 16.74 | 1.64 |
| 07/02 | 573 | 590 | 564 | 585 | +6.27% | 3,767,000 | 5123億7915万 | +12.28% | 17 | 1.66 |
| 07/01 | 553 | 559 | 541 | 551 | +0.64% | 2,246,200 | 4821億6192万 | +5.87% | 16 | 1.56 |
| 06/28 | 521 | 554 | 518 | 547 | +7.68% | 5,368,800 | 4797億8343万 | +4.99% | 15.92 | 1.56 |
| 06/27 | 478 | 510 | 476 | 508 | +7.06% | 3,286,600 | 4455億7584万 | -2.68% | 14.79 | 1.44 |
| 06/26 | 480 | 487 | 469 | 475 | -0.63% | 2,028,400 | 4161億9239万 | -9.45% | 13.81 | 1.35 |
| 06/25 | 495 | 503 | 472 | 478 | -2.75% | 3,435,800 | 4188億2374万 | -9.91% | 13.9 | 1.36 |
| 06/24 | 506 | 506 | 488 | 491 | -2.96% | 2,882,800 | 4306億6483万 | -8.22% | 14.29 | 1.4 |
| 06/21 | 501 | 510 | 486 | 506 | -0.39% | 1,606,200 | 4420億5060万 | -6.12% | 14.67 | 1.43 |
| 06/20 | 520 | 538 | 506 | 508 | -4.96% | 2,224,800 | 4437億9784万 | -6.62% | 14.73 | 1.44 |
| 06/19 | 545 | 563 | 528 | 535 | -0.09% | 2,722,200 | 4669億4871万 | -2.29% | 15.5 | 1.51 |
| 06/18 | 512 | 542 | 508 | 535 | +5.73% | 3,124,600 | 4673億8552万 | -2.73% | 15.51 | 1.52 |
| 06/17 | 478 | 507 | 478 | 506 | +4.65% | 2,454,400 | 4420億5060万 | -8.33% | 14.67 | 1.43 |
| 06/14 | 493 | 501 | 477 | 484 | -1.43% | 6,623,800 | 4223億9420万 | -12.88% | 14.02 | 1.37 |
| 06/13 | 503 | 512 | 485 | 491 | -5.31% | 7,634,600 | 4285億953万 | -12.41% | 14.22 | 1.39 |
| 06/12 | 511 | 521 | 499 | 518 | -0.96% | 1,922,800 | 4525億3402万 | -7.83% | 15.02 | 1.47 |
| 06/11 | 513 | 535 | 505 | 523 | +2.05% | 2,914,000 | 4569億210万 | -7.27% | 15.16 | 1.48 |
| 06/10 | 515 | 524 | 503 | 513 | +2.71% | 2,665,000 | 4477億2912万 | -9.29% | 14.86 | 1.45 |
| 06/07 | 509 | 510 | 484 | 499 | -4.13% | 5,074,800 | 4359億3528万 | -12.15% | 14.47 | 1.41 |
| 06/06 | 518 | 548 | 516 | 521 | -1.14% | 2,113,000 | 4547億1806万 | -8.84% | 15.09 | 1.47 |
| 06/05 | 530 | 556 | 525 | 527 | +1.74% | 3,820,600 | 4599億5977万 | -8.28% | 15.26 | 1.49 |
| 06/04 | 518 | 519 | 497 | 518 | +0.49% | 3,288,200 | 4520億9721万 | -10.31% | 15 | 1.47 |
| 06/03 | 535 | 548 | 511 | 515 | -5.5% | 3,094,800 | 4499億1316万 | -11.21% | 14.93 | 1.46 |
| 05/31 | 559 | 565 | 540 | 545 | -2.07% | 2,684,600 | 4761億2170万 | -6.68% | 15.8 | 1.54 |
| 05/30 | 573 | 585 | 552 | 557 | -6% | 3,778,200 | 4861億6830万 | -4.87% | 16.13 | 1.58 |
| 05/29 | 569 | 604 | 568 | 592 | +5.81% | 4,201,600 | 5171億8173万 | +1.02% | 17.16 | 1.68 |
| 05/28 | 565 | 570 | 555 | 560 | -3.12% | 2,092,400 | 4887億8915万 | -4.2% | 16.22 | 1.58 |
| 05/27 | 555 | 585 | 547 | 578 | +1.32% | 1,902,600 | 5045億1427万 | -1.11% | 16.74 | 1.64 |
| 05/24 | 582 | 593 | 551 | 570 | -0.44% | 2,591,200 | 4979億6214万 | -2.06% | 16.53 | 1.61 |
| 05/23 | 602 | 614 | 569 | 573 | -4.66% | 3,763,400 | 5001億4619万 | -1.46% | 16.6 | 1.62 |
| 05/22 | 608 | 618 | 575 | 601 | -0.66% | 2,164,200 | 5246億748万 | +3.71% | 17.41 | 1.7 |
| 05/21 | 606 | 615 | 598 | 605 | +0.83% | 3,380,000 | 5273億2215万 | +5.13% | 17.5 | 1.71 |
| 05/20 | 632 | 632 | 594 | 600 | -3.54% | 4,835,400 | 5229億6051万 | +5.18% | 17.36 | 1.7 |
| 05/17 | 598 | 632 | 598 | 622 | +5.79% | 3,712,000 | 5421億5172万 | +9.81% | 17.99 | 1.76 |
| 05/16 | 625 | 627 | 557 | 588 | -4.47% | 4,997,200 | 5124億9258万 | +4.72% | 17.01 | 1.66 |
| 05/15 | 591 | 648 | 590 | 615 | +6.22% | 11,127,600 | 5364億8159万 | +10.41% | 17.8 | 1.74 |
| 05/14 | 580 | 602 | 566 | 579 | -1.7% | 5,204,400 | 5050億7779万 | +5.08% | 16.76 | 1.64 |
| 05/13 | 641 | 644 | 582 | 589 | -1.17% | 5,814,600 | 5138億107万 | +7.68% | 17.05 | 1.67 |
| 05/10 | 649 | 649 | 588 | 596 | +6.52% | 8,246,600 | 5199億736万 | +10.17% | 17.25 | 1.69 |
| 05/09 | 575 | 580 | 556 | 560 | -1.06% | 2,131,400 | 4880億6740万 | +4.38% | 16.2 | 1.58 |
| 05/08 | 568 | 583 | 552 | 566 | +1.8% | 4,395,200 | 4933億137万 | +6.5% | 16.37 | 1.6 |
| 05/07 | 569 | 569 | 541 | 556 | -2.71% | 4,769,800 | 4845億7809万 | +5.41% | 16.08 | 1.57 |
| 05/02 | 580 | 586 | 568 | 571 | -2.14% | 1,884,600 | 4980億9917万 | +9.18% | 16.53 | 1.61 |
| 05/01 | 594 | 598 | 577 | 584 | -1.27% | 1,687,800 | 5090億327万 | +12.43% | 16.89 | 1.65 |
| 04/30 | 599 | 612 | 587 | 591 | -1.91% | 2,002,600 | 5155億4572万 | +15.2% | 17.11 | 1.67 |
| 04/26 | 599 | 605 | 593 | 603 | +0.67% | 3,277,000 | 5255億7749万 | +18.6% | 17.44 | 1.7 |
| 04/25 | 605 | 607 | 591 | 599 | +0.5% | 3,042,600 | 5220億8818万 | +19.22% | 17.33 | 1.69 |
| 04/24 | 600 | 603 | 585 | 596 | +0.85% | 3,282,800 | 5194億7120万 | +20.06% | 17.24 | 1.68 |
| 04/23 | 586 | 594 | 575 | 591 | +3.42% | 3,787,000 | 5151億956万 | +20.76% | 17.1 | 1.67 |
| 04/22 | 550 | 571 | 550 | 571 | +5.25% | 5,105,200 | 4977億7941万 | +18.46% | 16.52 | 1.61 |
| 04/19 | 555 | 562 | 532 | 543 | -1.36% | 2,833,600 | 4729億3403万 | +13.97% | 15.7 | 1.53 |
| 04/18 | 534 | 565 | 528 | 550 | +0.82% | 3,608,000 | 4794億7229万 | +16.77% | 15.91 | 1.55 |
| 04/17 | 550 | 562 | 535 | 546 | -0.64% | 6,280,800 | 4755億4933万 | +17.06% | 15.78 | 1.54 |
| 04/16 | 509 | 549 | 498 | 549 | +5.78% | 6,613,800 | 4786億52万 | +19.09% | 15.88 | 1.55 |
| 04/15 | 493 | 523 | 493 | 519 | +5.27% | 5,115,400 | 4524億4748万 | +13.57% | 15.02 | 1.47 |
| 04/12 | 489 | 498 | 481 | 493 | +0.41% | 2,515,400 | 4297億8152万 | +8.83% | 14.26 | 1.39 |
| 04/11 | 506 | 506 | 488 | 491 | -1.11% | 1,568,400 | 4280億3798万 | +8.87% | 14.21 | 1.39 |
| 04/10 | 478 | 507 | 471 | 497 | +2.37% | 2,934,600 | 4328億3271万 | +10.83% | 14.36 | 1.4 |
| 04/09 | 495 | 503 | 481 | 485 | -0.92% | 2,646,800 | 4228億738万 | +8.99% | 14.03 | 1.37 |
| 04/08 | 490 | 492 | 478 | 490 | +3.16% | 3,138,600 | 4267億3033万 | +10.5% | 14.16 | 1.38 |
| 04/05 | 463 | 490 | 458 | 475 | +2.93% | 7,228,400 | 4136億5382万 | +7.84% | 13.73 | 1.34 |
| 04/04 | 458 | 461 | 447 | 461 | +0.55% | 3,453,400 | 4018億8495万 | +5.25% | 13.34 | 1.3 |
