株価チャート
2013/04/09~2013/08/30
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 | 3/1, 株式分割 1→100 |
2013 |
08/30 | 499 | 504 | 477 | 498 | +1.12% | 116,000 | 59億632万 | +1.12% | - | 19.82 |
08/29 | 503 | 510 | 460 | 492 | +0.41% | 220,200 | 58億4102万 | +0.61% | - | 19.6 |
08/28 | 498 | 537 | 490 | 490 | -7.2% | 249,300 | 58億1728万 | +0.62% | - | 19.52 |
08/27 | 519 | 542 | 482 | 528 | +3.73% | 373,100 | 62億6841万 | +9.32% | - | 21.03 |
08/26 | 497 | 530 | 436 | 509 | +3.88% | 644,900 | 60億4284万 | +6.49% | - | 20.28 |
08/23 | 495 | 522 | 472 | 490 | -0.1% | 368,600 | 58億1728万 | +4.03% | - | 19.52 |
08/22 | 513 | 516 | 486 | 491 | -6.03% | 265,800 | 58億2321万 | +5.48% | - | 19.54 |
08/21 | 535 | 564 | 507 | 522 | -0.57% | 373,800 | 61億8152万 | +13.97% | - | 20.74 |
08/20 | 570 | 595 | 501 | 525 | -7.57% | 759,800 | 62億1705万 | +16.93% | - | 20.86 |
08/19 | 491 | 568 | 491 | 568 | +14.06% | 746,700 | 67億2625万 | +28.51% | - | 22.57 |
08/16 | 489 | 518 | 467 | 498 | +0.4% | 332,000 | 58億9731万 | +14.75% | - | 19.79 |
08/15 | 515 | 519 | 485 | 496 | -5.52% | 306,300 | 58億7363万 | +15.35% | - | 19.71 |
08/14 | 517 | 563 | 500 | 525 | -2.23% | 637,200 | 62億1705万 | +23.53% | - | 20.86 |
08/13 | 480 | 537 | 441 | 537 | +14.99% | 1,135,600 | 63億5915万 | +27.86% | - | 21.34 |
08/12 | 536 | 575 | 456 | 467 | -16.01% | 1,448,900 | 55億3021万 | +12.26% | - | 18.56 |
08/09 | 683 | 703 | 545 | 556 | -7.79% | 2,326,200 | 65億8415万 | +34.95% | - | 22.09 |
08/08 | 553 | 603 | 545 | 603 | +19.88% | 855,200 | 71億4072万 | +49.26% | - | 23.96 |
08/07 | 480 | 539 | 466 | 503 | +7.25% | 1,095,400 | 59億5652万 | +27.99% | - | 19.99 |
08/06 | 480 | 530 | 448 | 469 | -3.7% | 458,000 | 55億5389万 | +22.45% | - | 18.63 |
08/05 | 405 | 487 | 405 | 487 | +16.79% | 610,900 | 57億6705万 | +30.21% | - | 19.35 |
08/02 | 420 | 430 | 406 | 417 | +0.48% | 104,200 | 49億3811万 | +14.25% | - | 16.57 |
08/01 | 393 | 450 | 393 | 415 | +3.75% | 245,900 | 49億1443万 | +15.92% | - | 16.49 |
07/31 | 409 | 429 | 391 | 400 | -4.99% | 208,900 | 47億3680万 | +13.31% | - | 15.89 |
07/30 | 384 | 438 | 384 | 421 | +6.05% | 267,500 | 49億8548万 | +21.68% | - | 16.73 |
07/29 | 400 | 412 | 352 | 397 | -4.91% | 521,600 | 47億127万 | +17.46% | - | 15.77 |
07/26 | 452 | 510 | 410 | 418 | -7.63% | 765,800 | 49億4403万 | +26.52% | - | 16.59 |
07/25 | 383 | 453 | 383 | 452 | +16.2% | 649,400 | 53億5258万 | +40.37% | - | 17.96 |
07/24 | 382 | 458 | 380 | 389 | -1.77% | 1,181,200 | 46億653万 | +24.68% | - | 15.46 |
07/23 | 323 | 396 | 320 | 396 | +21.47% | 701,500 | 46億8943万 | +29.84% | - | 15.73 |
07/22 | 326 | 337 | 316 | 326 | -5.51% | 287,500 | 38億6049万 | +9.4% | - | 12.95 |
07/19 | 324 | 368 | 321 | 345 | +11.11% | 878,300 | 40億8549万 | +17.35% | - | 13.71 |
07/18 | 313 | 345 | 307 | 311 | +1.64% | 402,700 | 36億7694万 | +7.44% | - | 12.34 |
07/17 | 331 | 336 | 301 | 306 | -14.9% | 584,900 | 36億1773万 | +6.82% | - | 12.14 |
07/16 | 343 | 359 | 335 | 359 | -1.37% | 387,100 | 42億5127万 | +26.86% | - | 14.26 |
07/12 | 366 | 389 | 360 | 364 | -4.21% | 312,000 | 43億1048万 | +31.41% | - | 14.46 |
07/11 | 369 | 393 | 363 | 380 | +1.2% | 251,600 | 44億9996万 | +41.26% | - | 15.1 |
07/10 | 405 | 432 | 369 | 376 | -5.53% | 767,700 | 44億4667万 | +43.32% | - | 14.92 |
07/09 | 442 | 498 | 378 | 398 | -8.83% | 1,273,400 | 47億719万 | +55.27% | - | 15.79 |
07/08 | 387 | 436 | 362 | 436 | +19.13% | 847,900 | 51億6311万 | +75.1% | - | 17.32 |
07/05 | 420 | 436 | 349 | 366 | -3.05% | 1,365,100 | 43億3417万 | +52.5% | - | 14.54 |
07/04 | 307 | 378 | 285 | 378 | +22.76% | 1,265,500 | 44億7035万 | +61.32% | - | 15 |
07/03 | 255 | 308 | 253 | 308 | +19.42% | 707,500 | 36億4141万 | +35.46% | - | 12.22 |
07/02 | 255 | 259 | 244 | 258 | +1.18% | 145,600 | 30億4931万 | +14.96% | - | 10.23 |
07/01 | 260 | 260 | 233 | 255 | +1.39% | 166,200 | 30億1378万 | +14.64% | - | 10.11 |
06/28 | 249 | 270 | 241 | 251 | -0.4% | 191,800 | 29億7234万 | +13.57% | - | 9.97 |
06/27 | 284 | 308 | 229 | 252 | -9.68% | 782,400 | 29億8418万 | +15.07% | - | 10.01 |
06/26 | 279 | 279 | 279 | 279 | +21.83% | 380,800 | 33億391万 | +27.98% | - | 11.09 |
06/25 | 221 | 229 | 210 | 229 | +6.02% | 59,200 | 27億1181万 | +6.02% | - | 9.1 |
06/24 | 220 | 223 | 211 | 216 | +3.8% | 35,500 | 25億5787万 | -0.46% | - | 8.58 |
06/21 | 201 | 218 | 201 | 208 | -1.47% | 27,500 | 24億6432万 | -4.98% | - | 8.27 |
06/20 | 213 | 213 | 202 | 211 | +0.24% | 26,300 | 25億103万 | -4% | - | 8.39 |
06/19 | 215 | 222 | 206 | 211 | -2.63% | 29,900 | 24億9510万 | -5.09% | - | 8.37 |
06/18 | 209 | 224 | 209 | 216 | +2.22% | 24,000 | 25億6260万 | -2.96% | - | 8.6 |
06/17 | 215 | 219 | 200 | 212 | -2.89% | 36,400 | 25億695万 | -6.33% | - | 8.41 |
06/14 | 230 | 235 | 217 | 218 | -3.96% | 34,300 | 25億8155万 | -4.8% | - | 8.66 |
06/13 | 232 | 232 | 218 | 227 | -3.2% | 69,100 | 26億8813万 | -1.73% | - | 9.02 |
06/12 | 224 | 250 | 214 | 235 | +2.18% | 118,100 | 27億7694万 | +1.96% | - | 9.32 |
06/11 | 211 | 230 | 208 | 230 | +7.24% | 81,600 | 27億1773万 | +0.22% | - | 9.12 |
06/10 | 194 | 214 | 190 | 214 | +22.99% | 133,200 | 25億3418万 | -6.55% | - | 8.5 |
06/07 | 199 | 199 | 165 | 174 | -14.12% | 130,700 | 20億6050万 | -23.68% | - | 6.91 |
06/06 | 213 | 216 | 200 | 203 | -7.7% | 74,000 | 23億9918万 | -11.53% | - | 8.05 |
06/05 | 223 | 225 | 212 | 220 | +1.15% | 32,300 | 25億9931万 | -4.15% | - | 8.72 |
06/04 | 210 | 223 | 202 | 217 | +4.53% | 44,000 | 25億6971万 | -4.82% | - | 8.62 |
06/03 | 208 | 218 | 202 | 208 | -2.54% | 39,700 | 24億5839万 | -8.95% | - | 8.25 |
05/31 | 213 | 217 | 208 | 213 | -2.29% | 21,500 | 25億2234万 | -6.58% | - | 8.46 |
05/30 | 220 | 224 | 210 | 218 | -3.07% | 37,300 | 25億8155万 | -4.39% | - | 8.66 |
05/29 | 227 | 227 | 220 | 225 | +2.27% | 30,300 | 26億6326万 | -1.36% | - | 8.94 |
05/28 | 196 | 220 | 195 | 220 | +4.17% | 106,600 | 26億405万 | -3.13% | - | 8.74 |
05/27 | 220 | 222 | 210 | 211 | -4.05% | 39,600 | 24億9984万 | -7% | - | 8.39 |
05/24 | 209 | 224 | 209 | 220 | +2.8% | 87,500 | 26億524万 | -3.08% | - | 8.74 |
05/23 | 240 | 244 | 208 | 214 | -9.13% | 211,100 | 25億3418万 | -6.14% | - | 8.5 |
05/22 | 235 | 243 | 232 | 236 | -3.48% | 82,500 | 27億8879万 | +3.29% | - | 9.36 |
05/21 | 270 | 270 | 239 | 244 | -7.33% | 115,500 | 28億8944万 | +7.49% | - | 9.69 |
05/20 | 242 | 269 | 242 | 263 | +5.53% | 132,800 | 31億1799万 | +18.07% | - | 10.46 |
05/17 | 244 | 258 | 230 | 250 | +0.2% | 106,300 | 29億5457万 | +13.93% | - | 9.91 |
05/16 | 236 | 249 | 198 | 249 | +1.06% | 358,400 | 29億4865万 | +15.28% | - | 9.89 |
05/15 | 283 | 295 | 246 | 246 | -16.84% | 579,300 | 29億1786万 | +16.23% | - | 9.79 |
05/14 | 316 | 330 | 287 | 296 | +5.07% | 672,200 | 35億878万 | +42.45% | - | 11.77 |
05/13 | 286 | 301 | 270 | 282 | +12.57% | 844,400 | 33億3944万 | +40.3% | - | 11.2 |
05/10 | 220 | 269 | 215 | 251 | +13.86% | 762,100 | 29億6642万 | +27.81% | - | 9.95 |
05/09 | 215 | 229 | 212 | 220 | +6.43% | 307,700 | 26億524万 | +15.18% | - | 8.74 |
05/08 | 215 | 215 | 201 | 207 | -3.64% | 134,500 | 24億4774万 | +9.95% | - | 8.21 |
05/07 | 219 | 219 | 211 | 215 | +4.63% | 99,100 | 25億4010万 | +15.95% | - | 8.52 |
05/02 | 196 | 205 | 190 | 205 | +3.22% | 104,400 | 24億2761万 | +12.64% | - | 8.15 |
05/01 | 202 | 205 | 198 | 199 | -0.7% | 126,500 | 23億5182万 | +10.33% | - | 7.89 |
04/30 | 192 | 202 | 191 | 200 | +0.25% | 94,700 | 23億6840万 | +12.99% | - | 7.95 |
04/26 | 204 | 204 | 197 | 200 | -1.82% | 55,800 | 23億6247万 | +14% | - | 7.93 |
04/25 | 210 | 210 | 195 | 203 | -4.82% | 113,000 | 24億629万 | +17.46% | - | 8.07 |
04/24 | 215 | 218 | 208 | 214 | -2.06% | 69,000 | 25億2826万 | +25.59% | - | 8.48 |
04/23 | 218 | 219 | 207 | 218 | +0.93% | 88,100 | 25億8155万 | +29.76% | - | 8.66 |
04/22 | 205 | 219 | 196 | 216 | +7.14% | 191,200 | 25億5787万 | +30.91% | - | 8.58 |
04/19 | 211 | 211 | 200 | 202 | -6.32% | 102,700 | 23億8734万 | +23.68% | - | 8.01 |
04/18 | 212 | 220 | 200 | 215 | +1.51% | 223,400 | 25億4839万 | +32.84% | - | 8.55 |
04/17 | 236 | 240 | 205 | 212 | -10.17% | 415,600 | 25億1050万 | +32.5% | - | 8.42 |
04/16 | 226 | 256 | 205 | 236 | +0.21% | 1,171,800 | 27億9471万 | +51.28% | - | 9.38 |
04/15 | 236 | 236 | 236 | 236 | +20.46% | 95,900 | 27億8879万 | +54.93% | - | 9.36 |
04/12 | 196 | 196 | 196 | 196 | +25.72% | 37,100 | 23億1511万 | +32.99% | - | 7.77 |
04/11 | 157 | 160 | 152 | 156 | -3.12% | 56,500 | 18億4143万 | +7.99% | - | 6.18 |
04/10 | 170 | 170 | 155 | 161 | -2.73% | 122,100 | 19億64万 | +12.24% | - | 6.38 |
04/09 | 149 | 169 | 145 | 165 | +12.63% | 230,900 | 19億5393万 | +17.02% | - | 6.56 |