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 |
|---|
| 2019 | 12/1, 株式分割 1→2 |
| 2017 | 11/1, 株式分割 1→2 |
| 2016 | 12/1, 株式分割 1→2 |
| 2013 | 11/1, 株式分割 1→2 |
| 2013 |
| 06/28 | 88 | 100 | 88 | 100 | +13.52% | 14,400 | 37億4346万 | +10.76% | 10.32 | 1.99 |
| 06/27 | 89 | 89 | 88 | 88 | -1.06% | 14,400 | 32億9753万 | -3.5% | 9.09 | 1.75 |
| 06/26 | 96 | 96 | 89 | 89 | -1.39% | 17,600 | 33億3274万 | -3.53% | 9.19 | 1.77 |
| 06/25 | 99 | 100 | 90 | 90 | -9.66% | 81,600 | 33億7968万 | -2.17% | 9.32 | 1.8 |
| 06/24 | 93 | 100 | 93 | 100 | +7.78% | 97,600 | 37億4111万 | +8.29% | 10.31 | 1.99 |
| 06/21 | 97 | 97 | 88 | 92 | -5.37% | 62,400 | 34億7121万 | -0.6% | 9.57 | 1.85 |
| 06/20 | 99 | 103 | 98 | 98 | -5.56% | 30,400 | 36億6836万 | +5.04% | 10.11 | 1.95 |
| 06/19 | 91 | 103 | 91 | 103 | +18.21% | 110,400 | 38億8428万 | +11.22% | 10.71 | 2.07 |
| 06/18 | 83 | 88 | 83 | 88 | +5.26% | 19,200 | 32億8580万 | -5.91% | 9.06 | 1.75 |
| 06/17 | 83 | 83 | 83 | 83 | +3.91% | 3,200 | 31億2151万 | -11.57% | 8.6 | 1.66 |
| 06/14 | 81 | 81 | 80 | 80 | -1.54% | 8,000 | 30億416万 | -15.79% | 8.28 | 1.6 |
| 06/13 | 81 | 81 | 81 | 81 | +2.69% | 24,000 | 30億5110万 | -15.36% | 8.41 | 1.62 |
| 06/12 | 79 | 80 | 79 | 79 | -2.99% | 19,200 | 29億7130万 | -19.26% | 8.19 | 1.58 |
| 06/11 | 81 | 84 | 81 | 82 | +5.58% | 17,600 | 30億6283万 | -18.44% | 8.44 | 1.63 |
| 06/10 | 80 | 80 | 74 | 77 | +12.26% | 76,800 | 29億89万 | -23.51% | 8 | 1.54 |
| 06/07 | 78 | 78 | 69 | 69 | -15.31% | 142,400 | 25億8404万 | -33.83% | 7.12 | 1.38 |
| 06/06 | 88 | 89 | 81 | 81 | -8.45% | 70,400 | 30億5110万 | -23.35% | 8.41 | 1.62 |
| 06/05 | 89 | 93 | 88 | 89 | -4.05% | 102,400 | 33億3274万 | -17.82% | 9.19 | 1.77 |
| 06/04 | 95 | 95 | 92 | 93 | -4.52% | 43,200 | 34億7356万 | -15.91% | 9.57 | 1.85 |
| 06/03 | 101 | 101 | 97 | 97 | -4.79% | 27,200 | 36億3785万 | -11.93% | 10.03 | 1.94 |
| 05/31 | 103 | 103 | 101 | 102 | +1.12% | 27,200 | 38億2091万 | -7.5% | 10.53 | 2.03 |
| 05/30 | 102 | 102 | 98 | 101 | -3.3% | 64,000 | 37億7867万 | -8.52% | 10.42 | 2.01 |
| 05/29 | 101 | 104 | 99 | 104 | +5.45% | 56,000 | 39億775万 | -5.4% | 10.77 | 2.08 |
| 05/28 | 101 | 101 | 97 | 99 | -1% | 96,000 | 37億591万 | -9.46% | 10.21 | 1.97 |
| 05/27 | 106 | 106 | 99 | 100 | -8.86% | 107,200 | 37億4346万 | -8.54% | 10.32 | 1.99 |
| 05/24 | 112 | 114 | 100 | 109 | +2.88% | 160,000 | 41億725万 | +0.34% | 11.32 | 2.19 |
| 05/23 | 106 | 112 | 103 | 106 | +3.72% | 352,000 | 39億9224万 | -1.56% | 11 | 2.12 |
| 05/22 | 100 | 103 | 99 | 103 | +4.73% | 49,600 | 38億4908万 | -4.21% | 10.61 | 2.05 |
| 05/21 | 100 | 101 | 98 | 98 | -6.23% | 115,200 | 36億7540万 | -8.53% | 10.13 | 1.96 |
| 05/20 | 103 | 106 | 101 | 104 | +4.38% | 97,600 | 39億1949万 | -1.53% | 10.8 | 2.09 |
| 05/17 | 97 | 102 | 96 | 100 | +3.63% | 43,200 | 37億5520万 | -5.66% | 10.35 | 2 |
| 05/16 | 107 | 107 | 89 | 97 | -6.71% | 150,400 | 36億2376万 | -8.1% | 9.99 | 1.93 |
| 05/15 | 108 | 110 | 103 | 103 | -5.32% | 148,800 | 38億8428万 | -0.54% | 10.71 | 2.07 |
| 05/14 | 107 | 109 | 106 | 109 | +2.88% | 158,400 | 41億255万 | +5.05% | 11.31 | 2.18 |
| 05/13 | 116 | 116 | 101 | 106 | -9.68% | 435,200 | 39億8755万 | +3.09% | 10.99 | 2.12 |
| 05/10 | 118 | 120 | 117 | 118 | -3.04% | 185,600 | 44億1470万 | +15.26% | 12.17 | 2.35 |
| 05/09 | 120 | 122 | 119 | 121 | -3.39% | 254,400 | 45億5318万 | +20.05% | 12.55 | 2.42 |
| 05/08 | 132 | 132 | 122 | 126 | -0.84% | 454,400 | 47億1277万 | +25.5% | 12.99 | 2.51 |
| 05/07 | 131 | 133 | 126 | 127 | -7.02% | 532,800 | 47億5267万 | +27.84% | 13.1 | 2.53 |
| 05/02 | 141 | 141 | 131 | 136 | +2.98% | 488,000 | 51億1176万 | +38.9% | 14.09 | 2.72 |
| 05/01 | 134 | 140 | 125 | 132 | +3.12% | 380,800 | 49億6390万 | +37.7% | 13.68 | 2.64 |
| 04/30 | 133 | 156 | 119 | 128 | +1.53% | 1,542,400 | 48億1369万 | +34.93% | 13.27 | 2.56 |
| 04/26 | 106 | 126 | 100 | 126 | +24.69% | 368,000 | 47億4094万 | +34.31% | 13.07 | 2.52 |
| 04/25 | 99 | 106 | 99 | 101 | +2.53% | 62,400 | 38億214万 | +8.87% | 10.48 | 2.02 |
| 04/24 | 97 | 99 | 94 | 99 | +2.07% | 177,600 | 37億826万 | +6.18% | 10.22 | 1.97 |
| 04/23 | 98 | 98 | 95 | 97 | -1.4% | 59,200 | 36億3315万 | +5.16% | 10.01 | 1.93 |
| 04/22 | 94 | 98 | 94 | 98 | +4.67% | 75,200 | 36億8479万 | +6.66% | 10.16 | 1.96 |
| 04/19 | 97 | 97 | 94 | 94 | -3.23% | 17,600 | 35億2050万 | +3.02% | 9.7 | 1.87 |
| 04/18 | 93 | 97 | 93 | 97 | +6.9% | 40,000 | 36億3785万 | +6.46% | 10.03 | 1.94 |
| 04/17 | 85 | 91 | 85 | 91 | +6.62% | 64,000 | 34億315万 | -0.41% | 9.38 | 1.81 |
| 04/16 | 85 | 85 | 85 | 85 | -2.51% | 36,800 | 31億9192万 | -6.59% | 8.8 | 1.7 |
| 04/15 | 89 | 89 | 84 | 87 | -1.83% | 78,400 | 32億7406万 | -3.13% | 9.02 | 1.74 |
| 04/12 | 91 | 91 | 88 | 89 | +0.57% | 33,600 | 33億3508万 | -1.32% | 9.19 | 1.77 |
| 04/11 | 88 | 89 | 88 | 88 | +2.39% | 43,200 | 33億1631万 | -1.88% | 9.14 | 1.76 |
| 04/10 | 84 | 86 | 83 | 86 | +2.22% | 56,000 | 32億3886万 | -4.17% | 8.93 | 1.72 |
| 04/09 | 82 | 84 | 81 | 84 | +3.77% | 124,800 | 31億6845万 | -6.25% | 8.73 | 1.69 |
| 04/08 | 82 | 82 | 81 | 81 | -2.11% | 104,000 | 30億5344万 | -9.65% | 8.42 | 1.62 |
| 04/05 | 85 | 89 | 81 | 83 | -4.39% | 65,600 | 31億1916万 | -7.71% | 8.6 | 1.66 |
| 04/04 | 89 | 93 | 87 | 87 | -4.79% | 32,000 | 32億6233万 | -3.47% | 8.99 | 1.74 |
| 04/03 | 91 | 93 | 91 | 91 | +2.24% | 11,200 | 34億2662万 | +1.39% | 9.45 | 1.82 |
| 04/02 | 81 | 92 | 81 | 89 | -3.51% | 88,000 | 33億5151万 | -0.83% | 9.24 | 1.78 |
| 04/01 | 100 | 103 | 93 | 93 | -5.43% | 64,000 | 34億7356万 | +3.93% | 9.57 | 1.85 |
| 03/29 | 99 | 99 | 98 | 98 | -2% | 49,600 | 36億7305万 | +11.15% | 10.12 | 1.95 |
| 03/28 | 110 | 110 | 97 | 100 | -6.99% | 236,800 | 37億4815万 | +14.73% | 10.33 | 1.99 |
| 03/27 | 106 | 111 | 103 | 107 | +7.99% | 139,200 | 40億2979万 | +24.78% | 11.11 | 2.14 |
| 03/26 | 95 | 103 | 95 | 99 | +2.58% | 204,800 | 37億3173万 | +18.3% | 10.29 | 1.99 |
| 03/25 | 101 | 101 | 95 | 97 | -4.32% | 212,800 | 36億3785万 | +16.72% | 10.03 | 1.94 |
| 03/22 | 106 | 109 | 99 | 101 | +8% | 355,200 | 38億214万 | +23.48% | 10.48 | 2.02 |
| 03/21 | 89 | 100 | 89 | 94 | +7.22% | 116,800 | 35億2050万 | +17.19% | 9.7 | 1.87 |
| 03/19 | 88 | 88 | 86 | 87 | -0.07% | 41,600 | 32億8345万 | +10.68% | 9.05 | 1.75 |
| 03/18 | 89 | 89 | 88 | 88 | -3.45% | 67,200 | 32億8580万 | +12.18% | 9.06 | 1.75 |
| 03/15 | 94 | 94 | 90 | 91 | +1.19% | 73,600 | 34億315万 | +17.69% | 9.38 | 1.81 |
| 03/14 | 97 | 99 | 88 | 90 | +4.9% | 212,800 | 33億6325万 | +19.42% | 9.27 | 1.79 |
| 03/13 | 84 | 85 | 83 | 85 | +3.96% | 99,200 | 32億600万 | +15.37% | 8.84 | 1.71 |
| 03/12 | 82 | 82 | 80 | 82 | +2.98% | 22,400 | 30億8395万 | +12.5% | 8.5 | 1.64 |
| 03/11 | 81 | 81 | 80 | 80 | -1.85% | 27,200 | 29億9477万 | +10.76% | 8.25 | 1.59 |
| 03/08 | 83 | 83 | 81 | 81 | -3.42% | 54,400 | 30億5110万 | +14.44% | 8.41 | 1.62 |
| 03/07 | 83 | 84 | 83 | 84 | +1.82% | 40,000 | 31億5906万 | +20.18% | 8.71 | 1.68 |
| 03/06 | 83 | 89 | 83 | 83 | -0.23% | 81,600 | 31億273万 | +19.75% | 8.55 | 1.65 |
| 03/05 | 83 | 84 | 83 | 83 | -2.86% | 60,800 | 31億977万 | +21.78% | 8.57 | 1.65 |
| 03/04 | 89 | 89 | 83 | 85 | -4.62% | 78,400 | 32億130万 | +27.24% | 8.82 | 1.7 |
| 03/01 | 87 | 89 | 82 | 89 | +0.35% | 132,800 | 33億5621万 | +35.42% | 9.25 | 1.79 |
| 02/28 | 89 | 93 | 88 | 89 | +1.42% | 158,400 | 33億4447万 | +37.02% | 9.22 | 1.78 |
| 02/27 | 94 | 103 | 86 | 88 | +4.07% | 804,800 | 32億9753万 | +39.38% | 9.09 | 1.75 |
| 02/26 | 71 | 85 | 71 | 84 | +21.08% | 220,800 | 31億6845万 | +36.09% | 8.73 | 1.69 |
| 02/25 | 69 | 71 | 69 | 70 | +1.36% | 36,800 | 26億1690万 | +14.24% | 7.21 | 1.39 |
| 02/22 | 69 | 69 | 67 | 69 | +2.8% | 54,400 | 25億8170万 | +14.58% | 7.12 | 1.37 |
| 02/21 | 68 | 68 | 65 | 67 | -0.93% | 65,600 | 25億1129万 | +11.46% | 6.92 | 1.34 |
| 02/20 | 70 | 70 | 65 | 68 | -3.74% | 142,400 | 25億3476万 | +12.5% | 6.99 | 1.35 |
| 02/19 | 69 | 70 | 68 | 70 | +1.08% | 73,600 | 26億3333万 | +18.86% | 7.26 | 1.4 |
| 02/18 | 69 | 69 | 66 | 69 | 0% | 97,600 | 26億517万 | +17.58% | 7.18 | 1.39 |
| 02/15 | 70 | 70 | 64 | 69 | +5.21% | 144,000 | 26億517万 | +19.61% | 7.18 | 1.39 |
| 02/14 | 62 | 66 | 61 | 66 | +7.32% | 112,000 | 24億7608万 | +13.69% | 6.83 | 1.32 |
| 02/13 | 61 | 61 | 59 | 61 | +1.87% | 108,800 | 23億710万 | +7.79% | 6.36 | 1.23 |
| 02/12 | 61 | 64 | 58 | 60 | +5.93% | 267,200 | 22億6485万 | +5.81% | 6.24 | 1.21 |
| 02/08 | 56 | 58 | 56 | 57 | +1.79% | 54,400 | 21億3811万 | -0.11% | 5.89 | 1.14 |
| 02/07 | 56 | 56 | 54 | 56 | -0.56% | 80,000 | 21億56万 | -1.86% | 5.79 | 1.12 |
| 02/06 | 57 | 57 | 56 | 56 | -1.42% | 22,400 | 21億1230万 | -1.32% | 5.82 | 1.12 |
| 02/05 | 57 | 57 | 57 | 57 | -2.35% | 9,600 | 21億4281万 | +0.11% | 5.91 | 1.14 |
| 02/04 | 56 | 58 | 56 | 58 | +3.89% | 41,600 | 21億9444万 | +2.52% | 6.05 | 1.17 |
