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 |
|---|
| 2013 | 12/1, 株式分割 1→100 |
| 2013 |
| 05/31 | 1,525 | 1,546 | 1,447 | 1,508 | -0.13% | 101,600 | 73億8196万 | +5.82% | 57.53 | 1.75 |
| 05/30 | 1,568 | 1,599 | 1,464 | 1,510 | -7.53% | 164,700 | 73億9175万 | +7.86% | 57.61 | 1.75 |
| 05/29 | 1,734 | 1,786 | 1,626 | 1,633 | -10.03% | 259,000 | 79億9386万 | +18.59% | 62.3 | 1.89 |
| 05/28 | 1,490 | 1,900 | 1,425 | 1,815 | +20.2% | 463,000 | 88億8478万 | +34.74% | 69.25 | 2.1 |
| 05/27 | 1,415 | 1,778 | 1,385 | 1,510 | -0.33% | 511,700 | 73億9175万 | +15.53% | 57.61 | 1.75 |
| 05/24 | 1,502 | 1,630 | 1,383 | 1,515 | +0.26% | 289,300 | 74億1622万 | +18.36% | 57.8 | 1.75 |
| 05/23 | 1,732 | 1,766 | 1,467 | 1,511 | -11.9% | 196,200 | 73億9664万 | +20.59% | 57.65 | 1.75 |
| 05/22 | 1,762 | 1,995 | 1,641 | 1,715 | -9.97% | 323,700 | 83億9526万 | +39.54% | 65.43 | 1.98 |
| 05/21 | 2,110 | 2,152 | 1,844 | 1,905 | -12.85% | 251,700 | 93億2535万 | +59.41% | 72.68 | 2.2 |
| 05/20 | 2,425 | 2,480 | 2,156 | 2,186 | -13.43% | 537,300 | 107億90万 | +90.09% | 83.4 | 2.53 |
| 05/17 | 2,185 | 2,790 | 2,185 | 2,525 | +25% | 870,600 | 123億6038万 | +131.02% | 96.34 | 2.92 |
| 05/16 | 1,985 | 2,020 | 1,535 | 2,020 | -0.74% | 438,000 | 98億8830万 | +97.85% | 77.07 | 2.34 |
| 05/15 | 2,035 | 2,035 | 1,880 | 2,035 | +24.46% | 227,300 | 99億6173万 | +109.79% | 77.64 | 2.35 |
| 05/14 | 1,587 | 1,635 | 1,500 | 1,635 | +22.47% | 333,000 | 80億365万 | +78.1% | 62.38 | 1.89 |
| 05/13 | 1,101 | 1,335 | 1,100 | 1,335 | +28.99% | 221,000 | 65億3509万 | +51.19% | 50.93 | 1.54 |
| 05/10 | 1,012 | 1,058 | 995 | 1,035 | +2.27% | 48,900 | 50億6653万 | +20.35% | 39.49 | 1.2 |
| 05/09 | 1,217 | 1,230 | 1,012 | 1,012 | -11.85% | 129,900 | 49億5394万 | +19.34% | 38.61 | 1.17 |
| 05/08 | 1,100 | 1,148 | 999 | 1,148 | +15.03% | 263,300 | 56億1968万 | +36.99% | 43.8 | 1.33 |
| 05/07 | 867 | 998 | 862 | 998 | +17.69% | 131,300 | 48億8540万 | +20.82% | 38.08 | 1.15 |
| 05/02 | 869 | 870 | 830 | 848 | -1.62% | 5,500 | 41億5112万 | +3.79% | 32.35 | 0.98 |
| 05/01 | 822 | 862 | 815 | 862 | +5.38% | 14,900 | 42億1966万 | +5.64% | 32.89 | 1 |
| 04/30 | 834 | 842 | 814 | 818 | -0.85% | 12,300 | 40億427万 | +0.62% | 31.21 | 0.95 |
| 04/26 | 850 | 851 | 813 | 825 | -3.96% | 18,200 | 40億3854万 | +1.48% | 31.48 | 0.95 |
| 04/25 | 850 | 859 | 819 | 859 | -0.81% | 30,800 | 42億497万 | +5.53% | 32.77 | 0.99 |
| 04/24 | 913 | 915 | 851 | 866 | -2.81% | 31,300 | 42億3924万 | +6.13% | 33.04 | 1 |
| 04/23 | 930 | 930 | 880 | 891 | -3.99% | 28,300 | 43億6162万 | +9.46% | 33.99 | 1.03 |
| 04/22 | 910 | 928 | 850 | 928 | +4.86% | 39,900 | 45億4274万 | +14.43% | 35.41 | 1.07 |
| 04/19 | 839 | 914 | 836 | 885 | +8.86% | 31,000 | 43億3225万 | +9.67% | 33.76 | 1.02 |
| 04/18 | 821 | 831 | 812 | 813 | -0.73% | 10,900 | 39億7979万 | +0.37% | 31.02 | 0.94 |
| 04/17 | 843 | 855 | 810 | 819 | -2.62% | 18,600 | 40億916万 | +1.11% | 31.25 | 0.95 |
| 04/16 | 820 | 882 | 801 | 841 | -7.58% | 32,100 | 41億1686万 | +3.7% | 32.09 | 0.97 |
| 04/15 | 900 | 930 | 852 | 910 | +3.64% | 85,800 | 44億5463万 | +12.21% | 34.72 | 1.05 |
| 04/12 | 790 | 910 | 790 | 878 | +13.88% | 74,500 | 42億9798万 | +8.26% | 33.5 | 1.02 |
| 04/11 | 769 | 775 | 752 | 771 | +1.18% | 13,500 | 37億7419万 | -5.63% | 29.42 | 0.89 |
| 04/10 | 724 | 763 | 720 | 762 | +5.25% | 19,300 | 37億3014万 | -8.41% | 29.07 | 0.88 |
| 04/09 | 760 | 760 | 720 | 724 | -3.21% | 11,100 | 35億4412万 | -14.01% | 27.62 | 0.84 |
| 04/08 | 751 | 765 | 713 | 748 | 0% | 10,500 | 36億6160万 | -11.79% | 28.54 | 0.87 |
| 04/05 | 762 | 790 | 734 | 748 | +1.22% | 12,700 | 36億6160万 | -11.69% | 28.54 | 0.87 |
| 04/04 | 750 | 765 | 737 | 739 | -4.03% | 9,600 | 36億1755万 | -12.23% | 28.19 | 0.86 |
| 04/03 | 755 | 808 | 755 | 770 | +4.05% | 12,900 | 37億6930万 | -7.56% | 29.38 | 0.89 |
| 04/02 | 769 | 769 | 720 | 740 | -3.77% | 18,700 | 36億2244万 | -9.76% | 28.23 | 0.86 |
| 04/01 | 805 | 806 | 769 | 769 | -7.9% | 23,400 | 37億6440万 | -4.83% | 29.34 | 0.89 |
| 03/29 | 800 | 895 | 781 | 835 | +7.05% | 61,100 | 40億8749万 | +5.03% | 31.86 | 0.97 |
| 03/28 | 808 | 808 | 780 | 780 | -3.47% | 15,400 | 38億1825万 | 0% | 29.76 | 0.9 |
| 03/27 | 800 | 810 | 791 | 808 | +0.37% | 3,900 | 39億5532万 | +5.35% | 30.83 | 0.94 |
| 03/26 | 801 | 810 | 790 | 805 | -2.19% | 6,100 | 39億4063万 | +7.05% | 30.71 | 0.93 |
| 03/25 | 865 | 865 | 785 | 823 | -1.32% | 30,500 | 40億2874万 | +11.52% | 31.4 | 0.95 |
| 03/22 | 855 | 868 | 820 | 834 | -8.55% | 22,600 | 40億8259万 | +15.35% | 31.82 | 0.97 |
| 03/21 | 824 | 975 | 773 | 912 | +10.55% | 81,000 | 44億6442万 | +28.81% | 34.8 | 1.06 |
| 03/19 | 816 | 829 | 808 | 825 | +2.48% | 28,800 | 40億3854万 | +19.74% | 31.48 | 0.95 |
| 03/18 | 820 | 830 | 802 | 805 | -4.28% | 28,900 | 39億4063万 | +19.44% | 30.71 | 0.93 |
| 03/15 | 865 | 882 | 830 | 841 | -10.53% | 89,500 | 41億1686万 | +27.42% | 32.09 | 0.97 |
| 03/14 | 880 | 970 | 851 | 940 | +14.63% | 254,200 | 46億148万 | +45.96% | 35.86 | 1.09 |
| 03/13 | 790 | 835 | 776 | 820 | -2.96% | 52,700 | 40億1406万 | +31.2% | 31.29 | 0.95 |
| 03/12 | 833 | 855 | 815 | 845 | -0.59% | 52,600 | 41億3644万 | +38.52% | 32.24 | 0.98 |
| 03/11 | 900 | 915 | 816 | 850 | -5.56% | 128,600 | 41億6092万 | +43.1% | 32.43 | 0.98 |
| 03/08 | 1,040 | 1,049 | 900 | 900 | -13.46% | 140,400 | 44億568万 | +55.44% | 34.34 | 1.04 |
| 03/07 | 1,001 | 1,209 | 981 | 1,040 | -8.37% | 265,600 | 50億9100万 | +85.38% | 39.68 | 1.2 |
| 03/06 | 1,250 | 1,280 | 1,050 | 1,135 | +11.49% | 462,600 | 55億5605万 | +111.36% | 43.3 | 1.31 |
| 03/05 | 1,018 | 1,018 | 1,000 | 1,018 | +17.28% | 135,900 | 49億8331万 | +99.61% | 38.84 | 1.18 |
| 03/04 | 775 | 868 | 770 | 868 | +20.89% | 203,300 | 42億4903万 | +78.23% | 33.12 | 1 |
| 03/01 | 718 | 718 | 686 | 718 | +16.18% | 202,600 | 35億1475万 | +52.77% | 27.39 | 0.83 |
| 02/28 | 618 | 618 | 618 | 618 | +19.31% | 28,500 | 30億2523万 | +34.64% | 23.58 | 0.72 |
| 02/27 | 448 | 518 | 445 | 518 | +15.63% | 171,900 | 25億3571万 | +14.6% | 19.76 | 0.6 |
| 02/26 | 445 | 450 | 445 | 448 | -0.44% | 5,500 | 21億9304万 | -0.22% | 17.09 | 0.52 |
| 02/25 | 450 | 451 | 446 | 450 | +0.11% | 5,900 | 22億284万 | +0.22% | 17.17 | 0.52 |
| 02/22 | 449 | 450 | 446 | 450 | +0.11% | 2,900 | 22億39万 | +0.11% | 17.15 | 0.52 |
| 02/21 | 449 | 450 | 446 | 449 | +0.11% | 3,900 | 21億9794万 | 0% | 17.13 | 0.52 |
| 02/20 | 447 | 450 | 446 | 449 | -0.11% | 2,000 | 21億9549万 | -0.11% | 17.11 | 0.52 |
| 02/19 | 446 | 449 | 445 | 449 | +0.22% | 2,200 | 21億9794万 | 0% | 17.13 | 0.52 |
| 02/18 | 447 | 448 | 447 | 448 | +0.45% | 1,200 | 21億9304万 | -0.22% | 17.09 | 0.52 |
| 02/15 | 445 | 450 | 437 | 446 | -1% | 5,400 | 21億8325万 | -0.67% | 17.02 | 0.52 |
| 02/14 | 449 | 451 | 446 | 451 | +0.22% | 2,700 | 22億528万 | +0.33% | 17.19 | 0.52 |
| 02/13 | 444 | 450 | 442 | 450 | -0.22% | 4,300 | 22億39万 | +0.11% | 17.15 | 0.52 |
| 02/12 | 451 | 451 | 445 | 451 | +0.11% | 1,500 | 22億528万 | +0.33% | 17.19 | 0.52 |
| 02/08 | 445 | 451 | 445 | 450 | 0% | 3,400 | 22億284万 | +0.45% | 17.17 | 0.52 |
| 02/07 | 449 | 450 | 444 | 450 | 0% | 2,400 | 22億284万 | +0.45% | 17.17 | 0.52 |
| 02/06 | 453 | 455 | 448 | 450 | -0.77% | 2,800 | 22億284万 | +0.45% | 17.17 | 0.52 |
| 02/05 | 451 | 454 | 449 | 454 | -0.11% | 3,700 | 22億1997万 | +1.23% | 17.3 | 0.52 |
| 02/04 | 454 | 455 | 450 | 454 | +0.11% | 5,700 | 22億2242万 | +1.57% | 17.32 | 0.53 |
| 02/01 | 454 | 455 | 451 | 454 | -0.11% | 3,700 | 22億1997万 | +1.45% | 17.3 | 0.52 |
| 01/31 | 452 | 454 | 451 | 454 | +0.89% | 4,100 | 22億2242万 | +1.57% | 17.32 | 0.53 |
| 01/30 | 449 | 450 | 448 | 450 | +0.22% | 2,500 | 22億284万 | +0.9% | 17.17 | 0.52 |
| 01/29 | 450 | 450 | 447 | 449 | 0% | 2,300 | 21億9794万 | +0.67% | 17.13 | 0.52 |
| 01/28 | 445 | 449 | 445 | 449 | +0.34% | 2,300 | 21億9794万 | +0.67% | 17.13 | 0.52 |
| 01/25 | 444 | 448 | 444 | 448 | +0.34% | 1,600 | 21億9060万 | +0.34% | 17.07 | 0.52 |
| 01/24 | 446 | 446 | 443 | 446 | 0% | 800 | 21億8325万 | 0% | 17.02 | 0.52 |
| 01/23 | 441 | 446 | 441 | 446 | +0.22% | 1,300 | 21億8325万 | 0% | 17.02 | 0.52 |
| 01/22 | 446 | 448 | 440 | 445 | -0.78% | 3,400 | 21億7836万 | -0.22% | 16.98 | 0.51 |
| 01/21 | 446 | 449 | 446 | 449 | 0% | 700 | 21億9549万 | +0.34% | 17.11 | 0.52 |
| 01/18 | 449 | 449 | 445 | 449 | +0.11% | 4,200 | 21億9549万 | +0.34% | 17.11 | 0.52 |
| 01/17 | 450 | 450 | 445 | 448 | -0.11% | 1,600 | 21億9304万 | +0.22% | 17.09 | 0.52 |
| 01/16 | 449 | 450 | 447 | 449 | +0.11% | 3,900 | 21億9549万 | +0.34% | 17.11 | 0.52 |
| 01/15 | 448 | 448 | 446 | 448 | +0.22% | 3,200 | 21億9304万 | +0.45% | 17.09 | 0.52 |
| 01/11 | 445 | 448 | 445 | 447 | +0.22% | 1,900 | 21億8815万 | +0.22% | 17.05 | 0.52 |
| 01/10 | 446 | 446 | 446 | 446 | +0.11% | 1,100 | 21億8325万 | 0% | 17.02 | 0.52 |
| 01/09 | 446 | 446 | 440 | 446 | 0% | 1,000 | 21億8081万 | -0.11% | 17 | 0.52 |
| 01/08 | 445 | 446 | 440 | 446 | +0.34% | 1,100 | 21億8081万 | -0.11% | 17 | 0.52 |
| 01/07 | 441 | 445 | 435 | 444 | 0% | 3,100 | 21億7346万 | -0.67% | 16.94 | 0.51 |
| 01/04 | 445 | 446 | 444 | 444 | -0.34% | 1,600 | 21億7346万 | -0.67% | 16.94 | 0.51 |
