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 |
|---|
| 2013 |
| 06/28 | 151 | 155 | 146 | 150 | 0% | 164,600 | 77億1555万 | -4.46% | 26.32 | 1.45 |
| 06/27 | 145 | 150 | 137 | 150 | +2.04% | 255,400 | 77億1555万 | -4.46% | 26.32 | 1.45 |
| 06/26 | 150 | 157 | 143 | 147 | -3.92% | 376,300 | 75億6123万 | -6.37% | 25.8 | 1.42 |
| 06/25 | 156 | 157 | 149 | 153 | -3.16% | 409,100 | 78億6986万 | -3.16% | 26.85 | 1.48 |
| 06/24 | 165 | 165 | 158 | 158 | -1.25% | 272,500 | 81億2704万 | -0.63% | 27.73 | 1.52 |
| 06/21 | 158 | 163 | 156 | 160 | -3.03% | 230,900 | 82億2960万 | 0% | 28.08 | 1.54 |
| 06/20 | 160 | 167 | 158 | 165 | +1.85% | 415,800 | 84億8677万 | +3.13% | 28.96 | 1.59 |
| 06/19 | 162 | 165 | 158 | 162 | +1.25% | 237,800 | 83億3247万 | +1.25% | 28.43 | 1.56 |
| 06/18 | 163 | 167 | 160 | 160 | -1.23% | 449,600 | 82億2960万 | 0% | 28.08 | 1.54 |
| 06/17 | 154 | 163 | 152 | 162 | +5.88% | 721,600 | 83億3247万 | +0.62% | 28.43 | 1.56 |
| 06/14 | 154 | 158 | 149 | 153 | 0% | 205,500 | 78億6955万 | -5.56% | 26.85 | 1.48 |
| 06/13 | 151 | 153 | 147 | 153 | -0.65% | 118,300 | 78億6955万 | -5.56% | 26.85 | 1.48 |
| 06/12 | 148 | 156 | 145 | 154 | +1.99% | 223,300 | 79億2099万 | -5.52% | 27.02 | 1.48 |
| 06/11 | 156 | 158 | 146 | 151 | -3.82% | 315,900 | 77億6668万 | -8.48% | 26.5 | 1.46 |
| 06/10 | 155 | 160 | 154 | 157 | +6.08% | 259,000 | 80億7529万 | -5.42% | 27.55 | 1.51 |
| 06/07 | 152 | 152 | 140 | 148 | -3.27% | 766,300 | 76億1238万 | -11.38% | 25.97 | 1.43 |
| 06/06 | 177 | 177 | 152 | 153 | -13.07% | 887,500 | 78億6955万 | -8.93% | 26.85 | 1.48 |
| 06/05 | 170 | 185 | 168 | 176 | +7.98% | 2,083,300 | 90億5256万 | +4.14% | 30.89 | 1.7 |
| 06/04 | 158 | 163 | 148 | 163 | +3.16% | 548,900 | 83億8390万 | -3.55% | 28.6 | 1.57 |
| 06/03 | 156 | 158 | 152 | 158 | -0.63% | 222,700 | 81億2673万 | -6.51% | 27.73 | 1.52 |
| 05/31 | 165 | 166 | 156 | 159 | -1.85% | 421,900 | 81億7816万 | -6.47% | 27.9 | 1.53 |
| 05/30 | 170 | 174 | 152 | 162 | -7.95% | 1,057,500 | 83億3247万 | -5.26% | 28.43 | 1.56 |
| 05/29 | 157 | 186 | 157 | 176 | +15.79% | 3,374,000 | 90億5256万 | +2.92% | 30.89 | 1.7 |
| 05/28 | 149 | 156 | 148 | 152 | +0.66% | 315,600 | 78億1812万 | -10.59% | 26.67 | 1.47 |
| 05/27 | 154 | 155 | 149 | 151 | -1.95% | 148,000 | 77億6668万 | -11.18% | 26.5 | 1.46 |
| 05/24 | 154 | 161 | 149 | 154 | +2.67% | 410,800 | 79億2099万 | -8.88% | 27.02 | 1.48 |
| 05/23 | 165 | 169 | 148 | 150 | -9.64% | 492,500 | 77億1525万 | -11.24% | 26.32 | 1.45 |
| 05/22 | 172 | 173 | 166 | 166 | -3.49% | 224,800 | 85億3821万 | -1.19% | 29.13 | 1.6 |
| 05/21 | 178 | 178 | 170 | 172 | -3.37% | 407,500 | 88億4682万 | +2.99% | 30.18 | 1.66 |
| 05/20 | 168 | 182 | 168 | 178 | +6.59% | 803,600 | 91億5543万 | +7.88% | 31.24 | 1.72 |
| 05/17 | 160 | 169 | 156 | 167 | +3.73% | 354,500 | 85億8964万 | +1.83% | 29.31 | 1.61 |
| 05/16 | 171 | 172 | 146 | 161 | -6.94% | 665,400 | 82億8103万 | -0.62% | 28.25 | 1.55 |
| 05/15 | 179 | 180 | 163 | 173 | -2.26% | 846,100 | 88億9825万 | +7.45% | 30.36 | 1.67 |
| 05/14 | 173 | 179 | 172 | 177 | +1.72% | 358,000 | 91億399万 | +11.32% | 31.06 | 1.71 |
| 05/13 | 173 | 176 | 171 | 174 | -1.69% | 289,900 | 89億4969万 | +10.83% | 30.53 | 1.68 |
| 05/10 | 179 | 183 | 170 | 177 | -0.56% | 483,700 | 91億399万 | +14.19% | 31.06 | 1.71 |
| 05/09 | 195 | 195 | 177 | 178 | -7.77% | 1,287,500 | 91億5543万 | +16.34% | 31.24 | 1.72 |
| 05/08 | 194 | 203 | 186 | 193 | +3.21% | 3,291,200 | 99億2695万 | +27.81% | 33.87 | 1.86 |
| 05/07 | 178 | 191 | 176 | 187 | +8.09% | 1,816,900 | 96億1834万 | +25.5% | 32.82 | 1.8 |
| 05/02 | 168 | 178 | 168 | 173 | +1.76% | 346,900 | 88億9825万 | +17.69% | 30.36 | 1.67 |
| 05/01 | 176 | 177 | 170 | 170 | -2.86% | 357,400 | 87億4395万 | +16.44% | 29.83 | 1.64 |
| 04/30 | 168 | 176 | 166 | 175 | +4.79% | 406,600 | 90億112万 | +20.69% | 30.71 | 1.69 |
| 04/26 | 176 | 178 | 165 | 167 | -7.22% | 753,900 | 85億8964万 | +15.17% | 29.31 | 1.61 |
| 04/25 | 175 | 183 | 171 | 180 | +2.86% | 1,178,400 | 92億5830万 | +25% | 31.59 | 1.74 |
| 04/24 | 184 | 184 | 173 | 175 | -3.85% | 1,491,000 | 90億112万 | +21.53% | 30.71 | 1.69 |
| 04/23 | 194 | 206 | 181 | 182 | +15.92% | 7,846,200 | 93億6117万 | +26.39% | 31.94 | 1.75 |
| 04/22 | 157 | 159 | 152 | 157 | +3.29% | 520,500 | 80億6650万 | +10.56% | 27.52 | 1.51 |
| 04/19 | 158 | 159 | 149 | 152 | -2.56% | 912,700 | 78億960万 | +7.04% | 26.64 | 1.46 |
| 04/18 | 144 | 174 | 143 | 156 | +10.64% | 5,988,800 | 80億1512万 | +9.86% | 27.35 | 1.5 |
| 04/17 | 137 | 143 | 137 | 141 | +3.68% | 354,700 | 72億4443万 | -0.7% | 24.72 | 1.36 |
| 04/16 | 135 | 138 | 133 | 136 | -0.73% | 168,400 | 69億8754万 | -4.23% | 23.84 | 1.31 |
| 04/15 | 133 | 139 | 132 | 137 | +3.01% | 300,200 | 70億3892万 | -3.52% | 24.02 | 1.32 |
| 04/12 | 134 | 135 | 131 | 133 | -0.75% | 173,200 | 68億3340万 | -6.34% | 23.31 | 1.28 |
| 04/11 | 133 | 137 | 131 | 134 | 0% | 184,300 | 68億8478万 | -6.29% | 23.49 | 1.29 |
| 04/10 | 128 | 139 | 128 | 134 | +3.88% | 273,200 | 68億8478万 | -6.94% | 23.49 | 1.29 |
| 04/09 | 130 | 130 | 124 | 129 | +1.57% | 214,600 | 66億2789万 | -10.42% | 22.61 | 1.24 |
| 04/08 | 127 | 129 | 122 | 127 | 0% | 241,000 | 65億2513万 | -13.01% | 22.26 | 1.22 |
| 04/05 | 129 | 132 | 123 | 127 | -1.55% | 307,700 | 65億2513万 | -13.61% | 22.26 | 1.22 |
| 04/04 | 124 | 130 | 121 | 129 | -2.27% | 393,900 | 66億2789万 | -13.42% | 22.61 | 1.24 |
| 04/03 | 130 | 134 | 130 | 132 | +3.94% | 171,500 | 67億8202万 | -12.58% | 23.14 | 1.27 |
| 04/02 | 124 | 132 | 114 | 127 | 0% | 457,100 | 65億2513万 | -15.89% | 22.26 | 1.22 |
| 04/01 | 129 | 137 | 120 | 127 | -4.51% | 490,900 | 65億2513万 | -15.89% | 22.26 | 1.22 |
| 04/01 | 株式分割 1→500 |
| 03/29 | 141 | 142 | 132 | 133 | -6.99% | 364,900 | 68億4085万 | -11.33% | 23.34 | 1.28 |
| 03/28 | 146 | 149 | 136 | 143 | -2.05% | 488,700 | 73億5520万 | -4.03% | 25.09 | 1.38 |
| 03/27 | 156 | 156 | 141 | 146 | -6.41% | 354,100 | 75億951万 | -0.68% | 25.62 | 1.41 |
| 03/26 | 156 | 164 | 155 | 156 | -0.38% | 350,500 | 80億1512万 | +7.59% | 27.35 | 1.5 |
| 03/25 | 159 | 160 | 152 | 157 | -3.09% | 425,500 | 80億4595万 | +9.51% | 27.45 | 1.51 |
| 03/22 | 167 | 167 | 158 | 162 | -2.3% | 429,000 | 83億284万 | +15.43% | 28.33 | 1.56 |
| 03/21 | 173 | 176 | 161 | 165 | -2.71% | 833,500 | 84億9808万 | +20.73% | 28.99 | 1.59 |
| 03/19 | 154 | 178 | 153 | 170 | +13.03% | 2,545,000 | 87億3443万 | +26.87% | 29.8 | 1.64 |
| 03/18 | 154 | 154 | 147 | 150 | +0.8% | 400,000 | 77億2740万 | +14.81% | 26.36 | 1.45 |
| 03/15 | 155 | 155 | 147 | 149 | -1.58% | 400,500 | 76億6574万 | +16.56% | 26.15 | 1.44 |
| 03/14 | 143 | 155 | 143 | 152 | +3.84% | 502,500 | 77億8905万 | +21.28% | 26.57 | 1.46 |
| 03/13 | 133 | 150 | 133 | 146 | +5.19% | 550,500 | 75億133万 | +19.67% | 25.59 | 1.41 |
| 03/12 | 136 | 142 | 132 | 139 | +0.73% | 479,500 | 71億3140万 | +15.67% | 24.33 | 1.34 |
| 03/11 | 143 | 147 | 137 | 138 | -5.62% | 560,000 | 70億8002万 | +16.78% | 24.16 | 1.33 |
| 03/08 | 152 | 154 | 143 | 146 | -1.62% | 495,500 | 75億133万 | +25.86% | 25.59 | 1.41 |
| 03/07 | 154 | 155 | 141 | 148 | -4.99% | 1,119,000 | 76億2464万 | +31.33% | 26.01 | 1.43 |
| 03/06 | 157 | 165 | 154 | 156 | -0.89% | 904,500 | 80億2539万 | +42% | 27.38 | 1.5 |
| 03/05 | 159 | 164 | 152 | 158 | -1.5% | 965,500 | 80億9733万 | +47.29% | 27.63 | 1.52 |
| 03/04 | 163 | 168 | 158 | 160 | -4.88% | 1,159,500 | 82億2064万 | +53.85% | 28.05 | 1.54 |
| 03/01 | 160 | 169 | 156 | 168 | +1.94% | 1,870,500 | 86億4194万 | +66.53% | 29.48 | 1.62 |
| 02/28 | 170 | 185 | 158 | 165 | -6.14% | 3,620,000 | 84億7753万 | +70.1% | 28.92 | 1.59 |
| 02/27 | 176 | 176 | 166 | 176 | +20.58% | 6,392,500 | 90億3242万 | +87.02% | 30.82 | 1.69 |
| 02/26 | 146 | 146 | 146 | 146 | +15.9% | 474,000 | 74億9105万 | +62% | 25.56 | 1.4 |
| 02/25 | 126 | 126 | 126 | 126 | +18.9% | 51,000 | 64億6347万 | +44.6% | 22.05 | 1.21 |
| 02/22 | 104 | 107 | 99 | 106 | -2.58% | 1,505,500 | 54億3589万 | +23.02% | 18.55 | 1.02 |
| 02/21 | 101 | 109 | 100 | 109 | +14.8% | 2,847,000 | 55億7975万 | +29.29% | 19.04 | 1.05 |
| 02/20 | 97 | 103 | 95 | 95 | +0.11% | 1,047,500 | 48億6045万 | +13.98% | 16.58 | 0.91 |
| 02/19 | 86 | 98 | 86 | 95 | +11.18% | 897,000 | 48億5531万 | +13.86% | 16.57 | 0.91 |
| 02/18 | 84 | 86 | 84 | 85 | -1.16% | 153,000 | 43億6721万 | +3.66% | 14.9 | 0.82 |
| 02/15 | 90 | 90 | 82 | 86 | -6.11% | 392,000 | 44億1859万 | +4.88% | 15.08 | 0.83 |
| 02/14 | 89 | 94 | 86 | 92 | +4.09% | 534,500 | 47億631万 | +11.71% | 16.06 | 0.88 |
| 02/13 | 92 | 100 | 86 | 88 | -5.78% | 1,782,500 | 45億2135万 | +8.64% | 15.43 | 0.85 |
| 02/12 | 93 | 93 | 89 | 93 | +17.63% | 3,253,000 | 47億9879万 | +15.31% | 16.37 | 0.9 |
| 02/08 | 81 | 81 | 78 | 79 | -1.98% | 138,000 | 40億7949万 | -0.75% | 13.92 | 0.76 |
| 02/07 | 82 | 84 | 80 | 81 | -1.22% | 105,500 | 41億6169万 | +1.25% | 14.2 | 0.78 |
| 02/06 | 84 | 84 | 82 | 82 | -2.38% | 89,000 | 42億1307万 | +2.5% | 14.37 | 0.79 |
| 02/05 | 83 | 84 | 81 | 84 | +0.84% | 152,000 | 43億1583万 | +6.33% | 14.72 | 0.81 |
| 02/04 | 84 | 85 | 81 | 83 | -0.6% | 172,500 | 42億7987万 | +5.44% | 14.6 | 0.8 |
