株価チャート
2013/05/09～2013/09/30
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 |
|---|
| 2016 | 10/1, 株式分割 1→5 |
| 2013 | 10/1, 株式分割 1→200 |
| 2013 |
| 09/30 | 174 | 177 | 170 | 177 | +0.11% | 438,000 | 239億3192万 | +6.75% | 18.51 | 2.95 |
| 09/27 | 179 | 183 | 175 | 177 | +0.23% | 331,500 | 239億491万 | +7.27% | 18.49 | 2.95 |
| 09/26 | 168 | 177 | 168 | 177 | +3.64% | 355,000 | 238億5088万 | +7.68% | 18.45 | 2.94 |
| 09/25 | 180 | 180 | 170 | 170 | -4.86% | 827,000 | 230億672万 | +4.54% | 19.06 | 3.04 |
| 09/24 | 178 | 181 | 177 | 179 | -0.78% | 672,000 | 241億8136万 | +9.88% | 20.03 | 3.19 |
| 09/20 | 183 | 184 | 177 | 181 | -1.2% | 717,000 | 243億6407万 | +11.42% | 20.18 | 3.22 |
| 09/19 | 181 | 186 | 179 | 183 | +2.64% | 1,947,000 | 246億6102万 | +12.78% | 20.43 | 3.26 |
| 09/18 | 174 | 189 | 172 | 178 | +4.64% | 4,450,000 | 240億2661万 | +10.56% | 19.9 | 3.17 |
| 09/17 | 168 | 175 | 168 | 170 | +0.95% | 1,236,000 | 229億6026万 | +6.31% | 19.02 | 3.03 |
| 09/13 | 167 | 174 | 166 | 169 | +1.69% | 1,115,000 | 227億4429万 | +5.31% | 18.84 | 3 |
| 09/12 | 167 | 168 | 162 | 166 | +0.24% | 423,000 | 223億6635万 | +3.56% | 18.53 | 2.95 |
| 09/11 | 167 | 169 | 165 | 165 | -2.48% | 747,000 | 223億1235万 | +3.31% | 18.48 | 2.95 |
| 09/10 | 172 | 175 | 168 | 170 | -0.18% | 1,109,000 | 228億7927万 | +6.6% | 18.95 | 3.02 |
| 09/09 | 170 | 172 | 167 | 170 | +1.37% | 1,245,000 | 229億1977万 | +7.47% | 18.99 | 3.03 |
| 09/06 | 166 | 168 | 165 | 168 | -0.18% | 1,041,000 | 226億931万 | +6.69% | 18.73 | 2.99 |
| 09/05 | 167 | 169 | 162 | 168 | +0.48% | 1,357,000 | 226億4981万 | +7.56% | 18.76 | 2.99 |
| 09/04 | 161 | 169 | 160 | 167 | +6.37% | 2,595,000 | 225億4182万 | +7.05% | 18.67 | 2.98 |
| 09/03 | 158 | 160 | 156 | 157 | +0.64% | 798,000 | 211億9201万 | +1.29% | 17.55 | 2.8 |
| 09/02 | 151 | 159 | 149 | 156 | +2.63% | 1,498,000 | 210億5703万 | +1.3% | 17.44 | 2.78 |
| 08/30 | 148 | 154 | 148 | 152 | +2.36% | 1,024,000 | 205億1711万 | -0.65% | 17 | 2.71 |
| 08/29 | 143 | 149 | 143 | 149 | +3.99% | 1,079,000 | 200億4467万 | -2.94% | 16.6 | 2.65 |
| 08/28 | 144 | 149 | 142 | 143 | -3.64% | 1,213,000 | 192億7528万 | -6.05% | 15.97 | 2.55 |
| 08/27 | 147 | 154 | 147 | 148 | -1.53% | 896,000 | 200億418万 | -2.5% | 16.57 | 2.64 |
| 08/26 | 152 | 155 | 147 | 151 | -2.08% | 1,438,000 | 203億1464万 | -0.33% | 16.83 | 2.68 |
| 08/23 | 154 | 157 | 152 | 154 | +2.47% | 1,496,000 | 207億4657万 | +2.47% | 17.19 | 2.74 |
| 08/22 | 161 | 161 | 150 | 150 | -7.41% | 3,036,000 | 202億4715万 | +0.67% | 16.77 | 2.67 |
| 08/21 | 164 | 169 | 159 | 162 | +0.93% | 2,986,000 | 218億6497万 | +9.46% | 18.11 | 2.89 |
| 08/20 | 170 | 170 | 158 | 161 | -5.53% | 3,239,000 | 216億6252万 | +9.18% | 17.94 | 2.86 |
| 08/19 | 161 | 172 | 157 | 170 | +7.33% | 4,335,000 | 229億3123万 | +16.37% | 19 | 3.03 |
| 08/16 | 160 | 162 | 153 | 158 | -3.36% | 3,186,000 | 213億6559万 | +9.93% | 17.7 | 2.82 |
| 08/15 | 166 | 175 | 160 | 164 | -3.59% | 3,634,000 | 221億792万 | +14.55% | 18.31 | 2.92 |
| 08/14 | 155 | 175 | 154 | 170 | +10.54% | 11,376,000 | 229億3123万 | +19.65% | 19 | 3.03 |
| 08/13 | 158 | 161 | 150 | 154 | -2.6% | 7,754,000 | 207億4473万 | +9.01% | 17.18 | 2.74 |
| 08/12 | 185 | 195 | 154 | 158 | -12.72% | 22,825,000 | 212億9810万 | +12.71% | 17.64 | 2.81 |
| 08/09 | 190 | 190 | 166 | 181 | +11.81% | 21,962,000 | 244億239万 | +30.07% | 20.21 | 3.22 |
| 08/08 | 159 | 172 | 151 | 162 | +13.95% | 15,212,000 | 218億2448万 | +18.03% | 18.08 | 2.88 |
| 08/07 | 142 | 144 | 141 | 142 | -1.6% | 675,000 | 191億5210万 | +5.11% | 15.86 | 2.53 |
| 08/06 | 144 | 145 | 141 | 144 | +0.91% | 525,000 | 194億6252万 | +7.61% | 16.12 | 2.57 |
| 08/05 | 141 | 148 | 141 | 143 | -1.72% | 1,190,000 | 192億8707万 | +6.64% | 15.98 | 2.55 |
| 08/02 | 158 | 160 | 143 | 145 | -2.94% | 2,753,000 | 196億2449万 | +10.15% | 16.26 | 2.59 |
| 08/01 | 143 | 155 | 134 | 150 | +1.7% | 2,977,000 | 202億1835万 | +14.35% | 16.75 | 2.67 |
| 07/31 | 142 | 153 | 141 | 147 | +6.51% | 3,483,000 | 198億8093万 | +14.19% | 16.47 | 2.63 |
| 07/30 | 133 | 141 | 133 | 138 | +3.98% | 532,000 | 186億6621万 | +8.05% | 15.46 | 2.47 |
| 07/29 | 144 | 145 | 132 | 133 | -6.93% | 1,090,000 | 179億5087万 | +3.91% | 14.87 | 2.37 |
| 07/26 | 140 | 150 | 140 | 143 | +2.73% | 2,505,000 | 192億8707万 | +12.52% | 15.98 | 2.55 |
| 07/25 | 137 | 149 | 136 | 139 | +4.82% | 3,397,000 | 187億7418万 | +10.4% | 15.55 | 2.48 |
| 07/24 | 124 | 133 | 124 | 133 | +7.45% | 897,000 | 179億1038万 | +6.16% | 14.84 | 2.37 |
| 07/23 | 126 | 126 | 123 | 124 | -1.2% | 221,000 | 166億6867万 | -0.4% | 13.81 | 2.2 |
| 07/22 | 125 | 129 | 124 | 125 | -0.79% | 322,000 | 168億7112万 | +0.81% | 13.98 | 2.23 |
| 07/19 | 130 | 131 | 125 | 126 | -1.79% | 607,000 | 170億609万 | +1.61% | 14.09 | 2.25 |
| 07/18 | 128 | 131 | 128 | 128 | -0.77% | 501,000 | 173億1652万 | +3.47% | 14.34 | 2.29 |
| 07/17 | 137 | 137 | 116 | 129 | -3.87% | 823,000 | 174億5149万 | +4.27% | 14.46 | 2.3 |
| 07/16 | 134 | 136 | 130 | 135 | +0.6% | 551,000 | 181億5333万 | +9.35% | 15.04 | 2.4 |
| 07/12 | 134 | 136 | 132 | 134 | 0% | 459,000 | 180億4535万 | +8.7% | 14.95 | 2.38 |
| 07/11 | 133 | 136 | 131 | 134 | +0.07% | 277,000 | 180億4535万 | +9.59% | 14.95 | 2.38 |
| 07/10 | 137 | 138 | 132 | 134 | -2.84% | 777,000 | 180億3185万 | +9.51% | 14.94 | 2.38 |
| 07/09 | 133 | 138 | 131 | 138 | +2.61% | 775,000 | 185億5823万 | +12.7% | 15.37 | 2.45 |
| 07/08 | 134 | 138 | 132 | 134 | +2.13% | 1,277,000 | 180億8584万 | +8.94% | 14.98 | 2.39 |
| 07/05 | 126 | 134 | 126 | 131 | +4.88% | 1,309,000 | 177億793万 | +6.67% | 14.67 | 2.34 |
| 07/04 | 127 | 128 | 124 | 125 | -1.5% | 518,000 | 168億8462万 | +0.89% | 13.99 | 2.23 |
| 07/03 | 123 | 127 | 120 | 127 | +3.17% | 752,000 | 171億4106万 | +2.42% | 14.2 | 2.26 |
| 07/02 | 123 | 124 | 119 | 123 | +1.23% | 566,000 | 166億1468万 | -2.3% | 13.76 | 2.19 |
| 07/01 | 115 | 123 | 114 | 122 | +8.19% | 782,000 | 164億1223万 | -4.25% | 13.6 | 2.17 |
| 06/28 | 110 | 113 | 109 | 112 | +4.27% | 533,000 | 151億7051万 | -12.19% | 12.57 | 2 |
| 06/27 | 111 | 112 | 101 | 108 | -3.75% | 712,000 | 145億4965万 | -16.43% | 12.05 | 1.92 |
| 06/26 | 121 | 121 | 108 | 112 | -6.59% | 830,000 | 151億1652万 | -13.85% | 12.52 | 2 |
| 06/25 | 123 | 125 | 116 | 120 | -0.58% | 994,000 | 161億8278万 | -9.17% | 13.41 | 2.14 |
| 06/24 | 118 | 132 | 116 | 121 | +4.6% | 2,142,000 | 162億7726万 | -10% | 13.48 | 2.15 |
| 06/21 | 116 | 116 | 108 | 115 | -2.37% | 913,000 | 155億6192万 | -15.22% | 12.89 | 2.06 |
| 06/20 | 117 | 119 | 117 | 118 | +0.94% | 178,000 | 159億3983万 | -14.42% | 13.2 | 2.11 |
| 06/19 | 120 | 122 | 117 | 117 | -0.43% | 454,000 | 157億9137万 | -16.43% | 13.08 | 2.09 |
| 06/18 | 120 | 122 | 117 | 118 | -1.09% | 615,000 | 158億5885万 | -16.67% | 13.14 | 2.09 |
| 06/17 | 118 | 120 | 117 | 119 | -0.17% | 325,000 | 160億3431万 | -17.5% | 13.28 | 2.12 |
| 06/14 | 125 | 126 | 119 | 119 | -1.08% | 349,000 | 160億6131万 | -17.93% | 13.3 | 2.12 |
| 06/13 | 125 | 125 | 118 | 120 | -3.99% | 379,000 | 162億3677万 | -17.6% | 13.45 | 2.14 |
| 06/12 | 120 | 125 | 119 | 125 | +1.05% | 282,000 | 169億1161万 | -14.76% | 14.01 | 2.23 |
| 06/11 | 127 | 130 | 121 | 124 | -2.52% | 561,000 | 167億3615万 | -16.22% | 13.86 | 2.21 |
| 06/10 | 123 | 130 | 123 | 127 | +7.89% | 801,000 | 171億6805万 | -15.2% | 14.22 | 2.27 |
| 06/07 | 108 | 118 | 107 | 118 | -0.84% | 1,476,000 | 159億1284万 | -21.92% | 13.18 | 2.1 |
| 06/06 | 145 | 146 | 119 | 119 | -19.34% | 1,614,000 | 160億4781万 | -21.26% | 13.29 | 2.12 |
| 06/05 | 148 | 150 | 145 | 147 | +3.15% | 858,000 | 198億9443万 | -3.03% | 16.48 | 2.63 |
| 06/04 | 143 | 147 | 137 | 143 | -0.28% | 508,000 | 192億8707万 | -5.36% | 15.98 | 2.55 |
| 06/03 | 142 | 152 | 142 | 143 | -2.91% | 568,000 | 193億4105万 | -5.1% | 16.02 | 2.55 |
| 05/31 | 150 | 153 | 146 | 148 | +1.1% | 389,000 | 199億2142万 | -1.6% | 16.5 | 2.63 |
| 05/30 | 152 | 154 | 145 | 146 | -5.44% | 518,000 | 197億547万 | -2.67% | 16.32 | 2.6 |
| 05/29 | 156 | 159 | 154 | 154 | +1.38% | 645,000 | 208億3921万 | +3.62% | 17.26 | 2.75 |
| 05/28 | 142 | 156 | 142 | 152 | +7.25% | 1,194,000 | 205億5577万 | +2.91% | 17.03 | 2.71 |
| 05/27 | 142 | 147 | 136 | 142 | -4.05% | 1,025,000 | 191億6559万 | -3.4% | 15.88 | 2.53 |
| 05/24 | 147 | 155 | 141 | 148 | +2.78% | 1,672,000 | 199億7541万 | +1.37% | 16.55 | 2.64 |
| 05/23 | 163 | 166 | 143 | 144 | -11.55% | 2,528,000 | 194億3553万 | -0.69% | 16.1 | 2.57 |
| 05/22 | 165 | 170 | 161 | 163 | -2.28% | 816,000 | 219億7295万 | +13.06% | 18.2 | 2.9 |
| 05/21 | 170 | 176 | 167 | 167 | -3.36% | 2,236,000 | 224億8583万 | +18.16% | 18.63 | 2.97 |
| 05/20 | 170 | 180 | 169 | 172 | +4.55% | 2,574,000 | 232億6865万 | +24.03% | 19.27 | 3.07 |
| 05/17 | 159 | 165 | 151 | 165 | +4.1% | 1,607,000 | 222億5638万 | +21.25% | 18.44 | 2.94 |
| 05/16 | 155 | 160 | 138 | 158 | +3.19% | 2,917,000 | 213億7908万 | +18.21% | 17.71 | 2.82 |
| 05/15 | 170 | 175 | 149 | 154 | -10.7% | 3,361,000 | 207億1774万 | +17.18% | 17.16 | 2.74 |
| 05/14 | 150 | 176 | 149 | 172 | +16.15% | 6,867,000 | 232億117万 | +33.26% | 19.22 | 3.06 |
| 05/13 | 152 | 153 | 148 | 148 | -2.37% | 1,455,000 | 199億7541万 | +17.46% | 16.55 | 2.64 |
| 05/10 | 153 | 154 | 147 | 152 | +1.74% | 1,844,000 | 204億6130万 | +22.26% | 16.95 | 2.7 |
| 05/09 | 157 | 157 | 149 | 149 | -3.87% | 1,787,000 | 201億1038万 | +22.13% | 16.66 | 2.66 |
