株価チャート
2013/06/12～2013/11/27
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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2013 |
| 11/27 | 197 | 198 | 196 | 196 | -0.76% | 28,000 | 26億6560万 | +4.26% | 5.49 | 0.82 |
| 11/26 | 198 | 198 | 198 | 198 | 0% | 10,000 | 26億8600万 | +5.61% | 5.53 | 0.82 |
| 11/25 | 197 | 201 | 197 | 198 | +1.02% | 34,000 | 26億8600万 | +6.18% | 5.53 | 0.82 |
| 11/22 | 198 | 198 | 196 | 196 | -2.25% | 24,000 | 26億5880万 | +5.11% | 5.48 | 0.81 |
| 11/21 | 195 | 200 | 195 | 200 | +3.63% | 58,000 | 27億2000万 | +8.11% | 5.6 | 0.83 |
| 11/20 | 196 | 196 | 193 | 193 | -1.78% | 20,000 | 26億2480万 | +4.89% | 5.41 | 0.8 |
| 11/19 | 197 | 197 | 197 | 197 | -0.25% | 14,000 | 26億7240万 | +7.38% | 5.51 | 0.82 |
| 11/18 | 197 | 200 | 196 | 197 | +1.55% | 42,000 | 26億7920万 | +8.24% | 5.52 | 0.82 |
| 11/15 | 202 | 202 | 194 | 194 | -3.24% | 26,000 | 26億3840万 | +7.78% | 5.44 | 0.81 |
| 11/14 | 198 | 202 | 197 | 201 | +2.04% | 88,000 | 27億2680万 | +12.01% | 5.62 | 0.83 |
| 11/13 | 192 | 200 | 192 | 197 | +3.15% | 84,000 | 26億7240万 | +10.39% | 5.51 | 0.82 |
| 11/12 | 191 | 192 | 182 | 191 | +0.26% | 56,000 | 25億9080万 | +7.63% | 5.34 | 0.79 |
| 11/11 | 200 | 200 | 190 | 190 | -3.31% | 110,000 | 25億8400万 | +7.34% | 5.32 | 0.79 |
| 11/08 | 185 | 202 | 185 | 197 | +6.22% | 270,000 | 26億7240万 | +11.65% | 5.51 | 0.82 |
| 11/07 | 185 | 188 | 185 | 185 | 0% | 22,000 | 25億1600万 | +5.71% | 5.18 | 0.77 |
| 11/06 | 180 | 185 | 180 | 185 | +2.78% | 14,000 | 25億1600万 | +5.71% | 5.18 | 0.77 |
| 11/05 | 185 | 185 | 180 | 180 | -0.28% | 8,000 | 24億4800万 | +3.45% | 5.04 | 0.75 |
| 11/01 | 189 | 189 | 181 | 181 | 0% | 12,000 | 24億5480万 | +4.34% | 5.06 | 0.75 |
| 10/31 | 186 | 190 | 181 | 181 | -2.7% | 36,000 | 24億5480万 | +4.34% | 5.06 | 0.75 |
| 10/30 | 177 | 189 | 177 | 186 | +7.23% | 50,000 | 25億2280万 | +7.85% | 5.2 | 0.77 |
| 10/29 | 174 | 174 | 173 | 173 | -0.29% | 6,000 | 23億5280万 | +0.58% | 4.85 | 0.72 |
| 10/28 | 174 | 174 | 174 | 174 | 0% | 8,000 | 23億5960万 | +1.46% | 4.86 | 0.72 |
| 10/25 | 175 | 176 | 174 | 174 | +0.29% | 10,000 | 23億5960万 | +1.46% | 4.86 | 0.72 |
| 10/24 | 173 | 173 | 173 | 173 | -1.42% | 4,000 | 23億5280万 | +1.76% | 4.85 | 0.72 |
| 10/23 | 175 | 176 | 173 | 176 | +0.29% | 14,000 | 23億8680万 | +3.24% | 4.92 | 0.73 |
| 10/22 | 178 | 178 | 170 | 175 | +0.29% | 14,000 | 23億8000万 | +3.55% | 4.9 | 0.73 |
| 10/21 | 179 | 179 | 175 | 175 | -2.79% | 8,000 | 23億7320万 | +4.49% | 4.89 | 0.73 |
| 10/18 | 171 | 180 | 171 | 180 | +5.28% | 32,000 | 24億4120万 | +8.13% | 5.03 | 0.75 |
| 10/17 | 170 | 172 | 168 | 171 | -1.16% | 8,000 | 23億1880万 | +3.96% | 4.78 | 0.71 |
| 10/16 | 173 | 173 | 173 | 173 | 0% | 2,000 | 23億4600万 | +5.83% | 4.83 | 0.72 |
| 10/11 | 170 | 173 | 170 | 173 | +2.07% | 6,000 | 23億4600万 | +6.48% | 4.83 | 0.72 |
| 10/10 | 170 | 170 | 167 | 169 | +2.42% | 8,000 | 22億9840万 | +5.63% | 4.73 | 0.7 |
| 10/09 | 165 | 165 | 165 | 165 | 0% | 18,000 | 22億4400万 | +3.77% | 4.62 | 0.69 |
| 10/08 | 165 | 165 | 165 | 165 | -2.37% | 10,000 | 22億4400万 | +4.43% | 4.62 | 0.69 |
| 10/07 | 175 | 175 | 169 | 169 | -6.11% | 24,000 | 22億9840万 | +6.96% | 4.73 | 0.7 |
| 10/04 | 180 | 180 | 173 | 180 | -4% | 42,000 | 24億4800万 | +14.65% | 5.04 | 0.75 |
| 10/03 | 178 | 188 | 178 | 188 | +10.29% | 70,000 | 25億5000万 | +20.97% | 5.25 | 0.78 |
| 10/02 | 167 | 175 | 167 | 170 | +2.1% | 22,000 | 23億1200万 | +10.39% | 4.76 | 0.71 |
| 10/01 | 165 | 167 | 165 | 167 | 0% | 14,000 | 22億6440万 | +8.12% | 4.66 | 0.69 |
| 09/30 | 168 | 174 | 167 | 167 | -0.6% | 10,000 | 22億6440万 | +8.82% | 4.66 | 0.69 |
| 09/27 | 165 | 181 | 165 | 168 | +3.08% | 50,000 | 22億7800万 | +9.48% | 4.69 | 0.7 |
| 09/26 | 164 | 164 | 162 | 163 | -3.85% | 8,000 | 22億1000万 | +6.21% | 4.55 | 0.68 |
| 09/25 | 169 | 169 | 169 | 169 | -0.59% | 2,000 | 22億9840万 | +10.46% | 4.73 | 0.7 |
| 09/24 | 175 | 175 | 169 | 170 | -2.86% | 22,000 | 23億1200万 | +11.84% | 4.76 | 0.71 |
| 09/20 | 168 | 190 | 167 | 175 | +8.36% | 110,000 | 23億8000万 | +15.13% | 4.9 | 0.73 |
| 09/19 | 160 | 163 | 160 | 162 | +4.19% | 12,000 | 21億9640万 | +6.95% | 4.52 | 0.67 |
| 09/18 | 165 | 165 | 155 | 155 | -6.06% | 8,000 | 21億800万 | +3.33% | 4.34 | 0.65 |
| 09/17 | 160 | 165 | 155 | 165 | +4.76% | 40,000 | 22億4400万 | +10% | 4.62 | 0.69 |
| 09/13 | 148 | 158 | 148 | 158 | +6.78% | 18,000 | 21億4200万 | +5.7% | 4.41 | 0.66 |
| 09/11 | 144 | 148 | 143 | 148 | +3.87% | 20,000 | 20億600万 | -1.01% | 4.13 | 0.61 |
| 09/10 | 140 | 142 | 140 | 142 | +0.35% | 8,000 | 19億3120万 | -4.7% | 3.98 | 0.59 |
| 09/09 | 140 | 142 | 140 | 142 | +1.07% | 6,000 | 19億2440万 | -5.03% | 3.96 | 0.59 |
| 09/06 | 140 | 140 | 140 | 140 | 0% | 4,000 | 19億400万 | -6.67% | 3.92 | 0.58 |
| 09/05 | 143 | 143 | 140 | 140 | -1.06% | 4,000 | 19億400万 | -6.67% | 3.92 | 0.58 |
| 09/04 | 140 | 142 | 140 | 142 | +2.91% | 4,000 | 19億2440万 | -6.29% | 3.96 | 0.59 |
| 09/03 | 145 | 145 | 137 | 138 | -2.14% | 26,000 | 18億7000万 | -8.94% | 3.85 | 0.57 |
| 09/02 | 144 | 144 | 141 | 141 | -2.43% | 14,000 | 19億1080万 | -6.95% | 3.94 | 0.58 |
| 08/30 | 144 | 144 | 144 | 144 | -0.69% | 2,000 | 19億5840万 | -5.26% | 4.03 | 0.6 |
| 08/29 | 143 | 145 | 143 | 145 | +2.11% | 10,000 | 19億7200万 | -4.61% | 4.06 | 0.6 |
| 08/28 | 151 | 151 | 141 | 142 | -6.58% | 30,000 | 19億3120万 | -6.58% | 3.98 | 0.59 |
| 08/23 | 158 | 158 | 152 | 152 | -3.18% | 10,000 | 20億6720万 | 0% | 4.26 | 0.63 |
| 08/15 | 157 | 157 | 157 | 157 | 0% | 2,000 | 21億3520万 | +3.29% | 4.4 | 0.65 |
| 08/14 | 157 | 157 | 157 | 157 | 0% | 2,000 | 21億3520万 | +3.97% | 4.4 | 0.65 |
| 08/12 | 157 | 157 | 157 | 157 | -0.32% | 2,000 | 21億3520万 | +4.67% | 4.4 | 0.65 |
| 08/09 | 157 | 158 | 156 | 158 | +0.64% | 12,000 | 21億4200万 | +5% | 4.41 | 0.66 |
| 08/08 | 158 | 158 | 156 | 157 | -5.72% | 6,000 | 21億2840万 | +5.03% | 4.38 | 0.65 |
| 08/07 | 159 | 169 | 159 | 166 | +4.4% | 32,000 | 22億5760万 | +12.16% | 4.65 | 0.69 |
| 08/06 | 158 | 159 | 158 | 159 | +1.27% | 22,000 | 21億6240万 | +8.16% | 4.45 | 0.66 |
| 08/05 | 158 | 158 | 154 | 157 | +1.29% | 28,000 | 21億3520万 | +7.53% | 4.4 | 0.65 |
| 08/02 | 153 | 168 | 147 | 155 | +6.16% | 140,000 | 21億800万 | +6.16% | 4.34 | 0.65 |
| 07/31 | 146 | 146 | 146 | 146 | 0% | 8,000 | 19億8560万 | +0.69% | 4.09 | 0.61 |
| 07/30 | 146 | 146 | 146 | 146 | 0% | 4,000 | 19億8560万 | +0.69% | 4.09 | 0.61 |
| 07/29 | 150 | 150 | 146 | 146 | -2.34% | 16,000 | 19億8560万 | +0.69% | 4.09 | 0.61 |
| 07/26 | 150 | 150 | 150 | 150 | 0% | 8,000 | 20億3320万 | +3.1% | 4.19 | 0.62 |
| 07/25 | 150 | 150 | 150 | 150 | +0.34% | 2,000 | 20億3320万 | +3.82% | 4.19 | 0.62 |
| 07/24 | 149 | 149 | 149 | 149 | -2.61% | 4,000 | 20億2640万 | +3.47% | 4.17 | 0.62 |
| 07/22 | 153 | 153 | 153 | 153 | 0% | 2,000 | 20億8080万 | +6.25% | 4.29 | 0.64 |
| 07/19 | 150 | 153 | 150 | 153 | +2.34% | 22,000 | 20億8080万 | +6.99% | 4.29 | 0.64 |
| 07/18 | 149 | 154 | 149 | 150 | +0.67% | 26,000 | 20億3320万 | +5.28% | 4.19 | 0.62 |
| 07/17 | 148 | 149 | 148 | 149 | 0% | 8,000 | 20億1960万 | +4.58% | 4.16 | 0.62 |
| 07/16 | 149 | 149 | 149 | 149 | 0% | 2,000 | 20億1960万 | +4.58% | 4.16 | 0.62 |
| 07/12 | 145 | 149 | 145 | 149 | +2.77% | 6,000 | 20億1960万 | +3.85% | 4.16 | 0.62 |
| 07/11 | 145 | 145 | 145 | 145 | -1.7% | 6,000 | 19億6520万 | +1.05% | 4.05 | 0.6 |
| 07/10 | 146 | 148 | 146 | 147 | +0.68% | 14,000 | 19億9920万 | +2.08% | 4.12 | 0.61 |
| 07/09 | 143 | 146 | 143 | 146 | +2.46% | 12,000 | 19億8560万 | +0.69% | 4.09 | 0.61 |
| 07/08 | 143 | 144 | 143 | 143 | -0.35% | 16,000 | 19億3800万 | -1.72% | 3.99 | 0.59 |
| 07/05 | 143 | 144 | 142 | 143 | +0.7% | 26,000 | 19億4480万 | -2.05% | 4.01 | 0.6 |
| 07/03 | 142 | 142 | 142 | 142 | 0% | 2,000 | 19億3120万 | -2.74% | 3.98 | 0.59 |
| 07/02 | 140 | 142 | 140 | 142 | +8.4% | 10,000 | 19億3120万 | -3.4% | 3.98 | 0.59 |
| 06/27 | 134 | 134 | 131 | 131 | -1.87% | 6,000 | 17億8160万 | -11.49% | 4.47 | 0.66 |
| 06/26 | 141 | 141 | 134 | 134 | -5.65% | 12,000 | 18億1560万 | -11% | 4.55 | 0.68 |
| 06/25 | 141 | 142 | 141 | 142 | -2.08% | 4,000 | 19億2440万 | -6.91% | 4.82 | 0.72 |
| 06/24 | 145 | 145 | 145 | 145 | +1.05% | 4,000 | 19億6520万 | -5.56% | 4.93 | 0.73 |
| 06/21 | 143 | 143 | 142 | 143 | -1.04% | 16,000 | 19億4480万 | -7.14% | 4.87 | 0.72 |
| 06/20 | 143 | 145 | 143 | 145 | -1.7% | 10,000 | 19億6520万 | -6.77% | 4.93 | 0.73 |
| 06/18 | 145 | 147 | 145 | 147 | +1.73% | 6,000 | 19億9920万 | -5.77% | 5.01 | 0.74 |
| 06/17 | 140 | 145 | 140 | 145 | +5.09% | 8,000 | 19億6520万 | -8.54% | 4.93 | 0.73 |
| 06/14 | 145 | 145 | 138 | 138 | +0.36% | 16,000 | 18億7000万 | -13.52% | 4.69 | 0.7 |
| 06/13 | 139 | 139 | 135 | 137 | -1.08% | 40,000 | 18億6320万 | -14.38% | 4.67 | 0.69 |
| 06/12 | 138 | 139 | 138 | 139 | +1.09% | 14,000 | 18億8360万 | -13.44% | 4.72 | 0.7 |
