株価チャート
2013/02/04~2013/06/28
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 |
---|
2016 | 2/1, 株式分割 1→2 |
2015 | 10/1, 株式分割 1→2 |
2013 |
06/28 | 156 | 161 | 155 | 161 | +1.9% | 196,400 | 94億1120万 | -5.03% | 21.94 | 2.38 |
06/27 | 152 | 158 | 149 | 158 | +5% | 322,400 | 92億3529万 | -7.35% | 21.53 | 2.34 |
06/26 | 161 | 164 | 150 | 150 | -7.55% | 593,200 | 87億9552万 | -12.28% | 20.5 | 2.23 |
06/25 | 164 | 164 | 159 | 162 | -2.41% | 435,600 | 95億1382万 | -5.67% | 22.18 | 2.41 |
06/24 | 168 | 169 | 165 | 166 | -0.3% | 95,600 | 97億4836万 | -4.45% | 22.72 | 2.47 |
06/21 | 166 | 168 | 165 | 167 | -2.34% | 302,400 | 96億680万 | -4.17% | 22.39 | 2.43 |
06/20 | 171 | 173 | 170 | 171 | 0% | 100,000 | 98億3724万 | -2.43% | 22.93 | 2.49 |
06/19 | 173 | 175 | 169 | 171 | -0.58% | 88,000 | 98億3724万 | -2.98% | 22.93 | 2.49 |
06/18 | 173 | 175 | 171 | 172 | -0.72% | 90,400 | 98億9486万 | -2.97% | 23.06 | 2.5 |
06/17 | 171 | 174 | 170 | 173 | +1.32% | 109,200 | 99億6687万 | -2.81% | 23.23 | 2.52 |
06/14 | 177 | 178 | 170 | 171 | -0.58% | 187,200 | 98億3724万 | -4.61% | 22.93 | 2.49 |
06/13 | 172 | 174 | 171 | 172 | -2.55% | 146,000 | 98億9486万 | -5.11% | 23.06 | 2.5 |
06/12 | 169 | 178 | 168 | 176 | +3.52% | 152,000 | 101億5411万 | -3.16% | 23.67 | 2.57 |
06/11 | 173 | 173 | 169 | 170 | -0.58% | 91,600 | 98億844万 | -6.97% | 22.86 | 2.48 |
06/10 | 172 | 177 | 171 | 171 | +1.78% | 191,600 | 98億6605万 | -6.93% | 23 | 2.5 |
06/07 | 167 | 170 | 163 | 168 | -2.6% | 315,600 | 96億9321万 | -9.05% | 22.59 | 2.45 |
06/06 | 176 | 180 | 168 | 173 | -1.85% | 345,600 | 99億5247万 | -7.12% | 23.2 | 2.52 |
06/05 | 173 | 187 | 173 | 176 | +2.33% | 320,800 | 101億3971万 | -5.38% | 23.64 | 2.57 |
06/04 | 171 | 173 | 168 | 172 | +0.15% | 158,400 | 99億926万 | -8.02% | 23.1 | 2.51 |
06/03 | 173 | 175 | 171 | 172 | -0.58% | 209,600 | 98億9486万 | -8.16% | 23.06 | 2.5 |
05/31 | 170 | 174 | 169 | 173 | +1.92% | 287,200 | 99億5247万 | -8.11% | 23.2 | 2.52 |
05/30 | 173 | 175 | 167 | 170 | -3.97% | 200,800 | 97億6523万 | -10.32% | 22.76 | 2.47 |
05/29 | 174 | 178 | 171 | 177 | +2.62% | 292,800 | 101億6851万 | -6.61% | 23.7 | 2.57 |
05/28 | 173 | 175 | 169 | 172 | -1.01% | 220,000 | 99億926万 | -8.99% | 23.1 | 2.51 |
05/27 | 179 | 179 | 171 | 174 | 0% | 328,800 | 100億1008万 | -8.07% | 23.33 | 2.53 |
05/24 | 175 | 180 | 164 | 174 | -1.84% | 819,200 | 100億1008万 | -8.07% | 23.33 | 2.53 |
05/23 | 193 | 194 | 176 | 177 | -8.88% | 426,400 | 101億9732万 | -6.35% | 23.77 | 2.58 |
05/22 | 189 | 194 | 183 | 194 | +2.64% | 332,400 | 111億9113万 | +2.78% | 26.09 | 2.83 |
05/21 | 186 | 190 | 180 | 189 | +2.02% | 547,200 | 108億1011万 | +0.13% | 25.2 | 2.73 |
05/20 | 193 | 195 | 185 | 186 | -3.13% | 613,200 | 105億9590万 | -1.33% | 24.7 | 2.68 |
05/17 | 184 | 193 | 182 | 192 | +5.22% | 326,000 | 109億3863万 | +1.86% | 25.5 | 2.77 |
05/16 | 185 | 192 | 172 | 182 | -5.58% | 724,800 | 103億9598万 | -2.67% | 24.23 | 2.63 |
05/15 | 204 | 207 | 185 | 193 | -5.75% | 642,800 | 110億1003万 | +3.07% | 25.66 | 2.79 |
05/14 | 206 | 208 | 203 | 205 | -0.24% | 476,400 | 116億8120万 | +9.95% | 27.23 | 2.96 |
05/13 | 208 | 208 | 204 | 205 | +0.86% | 412,000 | 117億976万 | +11.41% | 27.3 | 2.96 |
05/10 | 206 | 207 | 201 | 203 | -0.61% | 385,200 | 116億980万 | +11.07% | 27.06 | 2.94 |
05/09 | 203 | 208 | 203 | 205 | +1.87% | 1,207,600 | 116億8120万 | +12.36% | 27.23 | 2.96 |
05/08 | 205 | 205 | 198 | 201 | +1.39% | 799,600 | 114億6700万 | +11.53% | 26.73 | 2.9 |
05/07 | 193 | 204 | 192 | 198 | +3.26% | 864,000 | 113億991万 | +10.61% | 26.36 | 2.86 |
05/02 | 188 | 199 | 187 | 192 | +1.86% | 634,400 | 109億5291万 | +7.72% | 25.53 | 2.77 |
05/01 | 188 | 188 | 187 | 188 | +0.13% | 325,600 | 107億5299万 | +6.36% | 25.07 | 2.72 |
04/30 | 191 | 191 | 188 | 188 | -1.57% | 407,200 | 107億3871万 | +6.21% | 25.03 | 2.72 |
04/26 | 191 | 191 | 181 | 191 | +1.46% | 834,800 | 109億1007万 | +8.52% | 25.43 | 2.76 |
04/25 | 190 | 191 | 187 | 188 | -0.4% | 482,000 | 107億5299万 | +6.96% | 25.07 | 2.72 |
04/24 | 189 | 192 | 188 | 189 | +2.3% | 747,200 | 107億9583万 | +8% | 25.17 | 2.73 |
04/23 | 182 | 186 | 181 | 185 | +2.5% | 398,400 | 105億5306万 | +5.57% | 24.6 | 2.67 |
04/22 | 183 | 183 | 179 | 180 | +1.69% | 203,600 | 102億9602万 | +3% | 24 | 2.6 |
04/19 | 181 | 184 | 177 | 177 | -1.8% | 299,200 | 101億2466万 | +1.87% | 23.6 | 2.56 |
04/18 | 174 | 184 | 174 | 181 | +3.29% | 688,000 | 103億1030万 | +3.74% | 24.03 | 2.61 |
04/17 | 173 | 176 | 173 | 175 | +1.16% | 157,200 | 99億8185万 | +1.01% | 23.27 | 2.53 |
04/16 | 175 | 175 | 172 | 173 | -1.57% | 218,400 | 98億6761万 | -0.14% | 23 | 2.5 |
04/15 | 176 | 177 | 174 | 176 | 0% | 267,200 | 100億2470万 | +1.45% | 23.37 | 2.54 |
04/12 | 176 | 176 | 173 | 176 | +0.14% | 288,400 | 100億2470万 | +1.45% | 23.37 | 2.54 |
04/11 | 175 | 176 | 173 | 175 | +0.72% | 306,000 | 100億1042万 | +1.3% | 23.33 | 2.53 |
04/10 | 172 | 175 | 172 | 174 | 0% | 268,800 | 99億3901万 | +1.16% | 23.17 | 2.51 |
04/09 | 176 | 176 | 174 | 174 | -1% | 281,600 | 99億3901万 | +1.75% | 23.17 | 2.51 |
04/08 | 175 | 178 | 173 | 176 | +1.59% | 356,400 | 100億3898万 | +2.78% | 23.4 | 2.54 |
04/05 | 173 | 174 | 169 | 173 | +1.02% | 296,800 | 98億8189万 | +1.76% | 23.03 | 2.5 |
04/04 | 171 | 173 | 168 | 171 | -1.44% | 169,600 | 97億8193万 | +1.33% | 22.8 | 2.47 |
04/03 | 167 | 175 | 167 | 174 | +4.2% | 240,800 | 99億2473万 | +2.81% | 23.13 | 2.51 |
04/02 | 160 | 168 | 158 | 167 | 0% | 199,600 | 95億2489万 | -0.74% | 22.2 | 2.41 |
04/01 | 175 | 175 | 166 | 167 | -3.75% | 215,200 | 95億2489万 | -0.74% | 22.2 | 2.41 |
03/29 | 175 | 175 | 171 | 173 | 0% | 239,200 | 98億9617万 | +3.74% | 23.07 | 2.5 |
03/28 | 175 | 176 | 172 | 173 | -0.29% | 244,000 | 98億9617万 | +4.37% | 23.07 | 2.5 |
03/27 | 175 | 176 | 165 | 174 | -1.28% | 622,400 | 99億2473万 | +4.67% | 23.13 | 2.51 |
03/26 | 176 | 177 | 175 | 176 | 0% | 224,400 | 100億5326万 | +6.67% | 23.43 | 2.54 |
03/25 | 175 | 177 | 175 | 176 | +1.15% | 169,200 | 100億5326万 | +7.32% | 23.43 | 2.54 |
03/22 | 176 | 177 | 173 | 174 | -1.14% | 278,800 | 99億3901万 | +6.75% | 23.17 | 2.51 |
03/21 | 180 | 180 | 175 | 176 | -1.4% | 262,000 | 100億5326万 | +8.64% | 23.43 | 2.54 |
03/19 | 177 | 182 | 175 | 179 | +1.28% | 422,800 | 101億9606万 | +10.87% | 23.77 | 2.58 |
03/18 | 173 | 176 | 171 | 176 | +4.14% | 541,200 | 100億6754万 | +9.47% | 23.47 | 2.55 |
03/15 | 167 | 174 | 166 | 169 | +1.35% | 497,200 | 96億6769万 | +5.12% | 22.54 | 2.45 |
03/14 | 166 | 169 | 165 | 167 | +0.3% | 257,200 | 95億3917万 | +3.73% | 22.24 | 2.41 |
03/13 | 166 | 168 | 165 | 167 | -2.35% | 269,600 | 95億1061万 | +3.42% | 22.17 | 2.41 |
03/12 | 173 | 173 | 166 | 171 | -2.43% | 287,600 | 97億3909万 | +5.9% | 22.7 | 2.46 |
03/11 | 175 | 176 | 171 | 175 | +2.34% | 558,000 | 99億8185万 | +7.87% | 23.27 | 2.53 |
03/08 | 170 | 174 | 164 | 171 | +2.25% | 905,200 | 97億5337万 | +5.4% | 22.74 | 2.47 |
03/07 | 158 | 169 | 158 | 167 | +6.03% | 768,000 | 95億3917万 | +3.09% | 22.24 | 2.41 |
03/06 | 160 | 161 | 156 | 158 | -0.94% | 266,000 | 89億9652万 | -2.78% | 20.97 | 2.28 |
03/05 | 158 | 160 | 158 | 159 | +0.95% | 200,800 | 90億8220万 | -1.85% | 21.17 | 2.3 |
03/04 | 155 | 159 | 155 | 158 | +1.61% | 242,800 | 89億9652万 | -3.37% | 20.97 | 2.28 |
03/01 | 159 | 160 | 154 | 155 | -1.74% | 364,400 | 88億5372万 | -5.49% | 20.64 | 2.24 |
02/28 | 162 | 164 | 154 | 158 | -1.87% | 576,400 | 90億1080万 | -4.39% | 21 | 2.28 |
02/27 | 165 | 166 | 158 | 161 | -2.13% | 350,400 | 91億8216万 | -2.58% | 21.4 | 2.32 |
02/26 | 157 | 169 | 156 | 164 | +3.79% | 638,800 | 93億8209万 | -1.05% | 21.87 | 2.37 |
02/25 | 152 | 163 | 152 | 158 | +4.98% | 768,000 | 90億3936万 | -5.24% | 21.07 | 2.29 |
02/22 | 152 | 152 | 150 | 151 | 0% | 299,200 | 86億1096万 | -10.27% | 20.07 | 2.18 |
02/21 | 151 | 151 | 150 | 151 | -0.5% | 290,400 | 86億1096万 | -11.32% | 20.07 | 2.18 |
02/20 | 153 | 153 | 151 | 152 | -0.49% | 193,600 | 86億5380万 | -11.4% | 20.17 | 2.19 |
02/19 | 151 | 153 | 151 | 152 | +0.66% | 184,800 | 86億9664万 | -11.99% | 20.27 | 2.2 |
02/18 | 154 | 155 | 151 | 151 | -0.17% | 183,200 | 86億3952万 | -13.07% | 20.14 | 2.19 |
02/15 | 155 | 156 | 146 | 152 | -2.1% | 394,000 | 86億5380万 | -13.43% | 20.17 | 2.19 |
02/14 | 153 | 157 | 152 | 155 | +1.81% | 413,200 | 88億3944万 | -12.07% | 20.6 | 2.24 |
02/13 | 170 | 170 | 151 | 152 | -10.72% | 1,177,200 | 86億8236万 | -14.12% | 20.24 | 2.2 |
02/12 | 175 | 177 | 170 | 170 | -2.44% | 385,200 | 97億2481万 | -4.35% | 22.67 | 2.46 |
02/08 | 175 | 175 | 174 | 175 | 0% | 284,000 | 99億6757万 | -1.97% | 23.23 | 2.52 |
02/07 | 175 | 176 | 174 | 175 | +0.14% | 260,800 | 99億6757万 | -1.97% | 23.23 | 2.52 |
02/06 | 177 | 177 | 174 | 174 | +0.14% | 242,800 | 99億5329万 | -2.11% | 23.2 | 2.52 |
02/05 | 176 | 177 | 173 | 174 | -0.29% | 267,200 | 99億3901万 | -2.25% | 23.17 | 2.51 |
02/04 | 175 | 178 | 173 | 175 | +0.29% | 371,200 | 99億6757万 | -1.97% | 23.23 | 2.52 |