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 |
---|
2023 | 9/1, 株式分割 1→1.1 |
2015 | 4/1, 株式分割 1→1.1 |
2013 |
05/31 | 1,091 | 1,110 | 1,089 | 1,101 | +1.45% | 16,093 | 131億6810万 | -9.02% | 7.37 | 0.89 |
05/30 | 1,117 | 1,142 | 1,081 | 1,085 | -4.99% | 27,467 | 129億8027万 | -10.32% | 7.27 | 0.88 |
05/29 | 1,132 | 1,182 | 1,103 | 1,142 | +1.39% | 42,229 | 136億6240万 | -5.61% | 7.65 | 0.93 |
05/28 | 1,144 | 1,159 | 1,116 | 1,126 | -1.52% | 62,799 | 134億7457万 | -6.83% | 7.54 | 0.91 |
05/27 | 1,176 | 1,176 | 1,108 | 1,144 | -3.76% | 44,649 | 136億8217万 | -5.31% | 7.66 | 0.93 |
05/24 | 1,198 | 1,215 | 1,160 | 1,188 | -1.17% | 32,912 | 142億1602万 | -1.46% | 7.96 | 0.96 |
05/23 | 1,231 | 1,246 | 1,183 | 1,202 | -3.26% | 46,343 | 143億8408万 | +0.04% | 8.05 | 0.98 |
05/22 | 1,244 | 1,252 | 1,235 | 1,243 | 0% | 25,652 | 148億6849万 | +3.75% | 8.32 | 1.01 |
05/21 | 1,257 | 1,257 | 1,235 | 1,243 | -1.51% | 23,837 | 148億6849万 | +4.19% | 8.32 | 1.01 |
05/20 | 1,264 | 1,269 | 1,250 | 1,262 | +1.73% | 24,926 | 150億9587万 | +6.32% | 8.45 | 1.02 |
05/17 | 1,222 | 1,244 | 1,221 | 1,240 | +0.81% | 25,047 | 148億3883万 | +5.04% | 8.31 | 1.01 |
05/16 | 1,268 | 1,269 | 1,188 | 1,231 | -1% | 62,920 | 147億2020万 | +4.64% | 8.24 | 1 |
05/15 | 1,250 | 1,274 | 1,240 | 1,243 | -1.44% | 51,546 | 148億6849万 | +6.15% | 8.32 | 1.01 |
05/14 | 1,256 | 1,287 | 1,254 | 1,261 | +0.07% | 35,937 | 150億8598万 | +8.16% | 8.44 | 1.02 |
05/13 | 1,288 | 1,296 | 1,207 | 1,260 | -2.12% | 97,284 | 150億7610万 | +8.74% | 8.44 | 1.02 |
05/10 | 1,331 | 1,336 | 1,264 | 1,288 | -3.29% | 75,504 | 154億233万 | +11.77% | 8.62 | 1.04 |
05/09 | 1,299 | 1,336 | 1,298 | 1,331 | +2.22% | 99,946 | 159億2629万 | +16.38% | 8.91 | 1.08 |
05/08 | 1,324 | 1,360 | 1,283 | 1,302 | -0.88% | 126,082 | 155億8028万 | +14.86% | 8.72 | 1.06 |
05/07 | 1,278 | 1,317 | 1,260 | 1,314 | +5.09% | 92,807 | 157億1868万 | +16.7% | 8.8 | 1.07 |
05/02 | 1,223 | 1,256 | 1,219 | 1,250 | +1.54% | 108,537 | 149億5746万 | +11.94% | 8.37 | 1.01 |
05/01 | 1,181 | 1,248 | 1,165 | 1,231 | +6.05% | 147,257 | 147億3009万 | +10.74% | 8.24 | 1 |
04/30 | 1,146 | 1,165 | 1,145 | 1,161 | +2.41% | 94,985 | 138億8978万 | +4.99% | 7.77 | 0.94 |
04/26 | 1,147 | 1,156 | 1,131 | 1,134 | -1.15% | 49,610 | 135億6354万 | +2.71% | 7.59 | 0.92 |
04/25 | 1,112 | 1,156 | 1,107 | 1,147 | +3.58% | 99,825 | 137億2172万 | +4% | 7.68 | 0.93 |
04/24 | 1,111 | 1,121 | 1,101 | 1,107 | -0.15% | 93,654 | 132億4719万 | +0.58% | 7.41 | 0.9 |
04/23 | 1,103 | 1,109 | 1,098 | 1,109 | +0.9% | 70,543 | 132億6696万 | +0.73% | 7.43 | 0.9 |
04/22 | 1,098 | 1,108 | 1,098 | 1,099 | +0.3% | 55,902 | 131億4833万 | -0.08% | 7.36 | 0.89 |
04/19 | 1,099 | 1,104 | 1,093 | 1,096 | -0.3% | 34,001 | 131億879万 | -0.38% | 7.34 | 0.89 |
04/18 | 1,096 | 1,109 | 1,095 | 1,099 | +0.15% | 28,798 | 131億4833万 | -0.17% | 7.36 | 0.89 |
04/17 | 1,105 | 1,112 | 1,098 | 1,098 | -0.6% | 39,809 | 131億2856万 | -0.41% | 7.35 | 0.89 |
04/16 | 1,103 | 1,107 | 1,093 | 1,104 | -0.07% | 54,450 | 132億765万 | +0.28% | 7.39 | 0.9 |
04/15 | 1,103 | 1,108 | 1,102 | 1,105 | +0.15% | 13,189 | 132億1753万 | +0.36% | 7.4 | 0.9 |
04/12 | 1,098 | 1,107 | 1,098 | 1,103 | -0.07% | 24,926 | 131億9776万 | +0.12% | 7.39 | 0.89 |
04/11 | 1,107 | 1,112 | 1,099 | 1,104 | +0.15% | 37,026 | 132億765万 | +0.19% | 7.39 | 0.9 |
04/10 | 1,108 | 1,108 | 1,098 | 1,102 | -0.74% | 33,759 | 131億8788万 | +0.04% | 7.38 | 0.89 |
04/09 | 1,111 | 1,115 | 1,107 | 1,111 | 0% | 45,375 | 132億8674万 | +0.79% | 7.44 | 0.9 |
04/08 | 1,111 | 1,113 | 1,099 | 1,111 | 0% | 53,845 | 132億8674万 | +0.88% | 7.44 | 0.9 |
04/05 | 1,106 | 1,113 | 1,100 | 1,111 | +0.6% | 74,294 | 132億8674万 | +1.07% | 7.44 | 0.9 |
04/04 | 1,088 | 1,104 | 1,072 | 1,104 | +1.52% | 27,830 | 132億765万 | +0.56% | 7.39 | 0.9 |
04/03 | 1,074 | 1,091 | 1,073 | 1,088 | +1.39% | 24,321 | 130億993万 | -0.86% | 7.28 | 0.88 |
04/02 | 1,074 | 1,099 | 1,055 | 1,073 | -0.15% | 42,592 | 128億3198万 | -2.21% | 7.18 | 0.87 |
04/01 | 1,099 | 1,099 | 1,074 | 1,074 | -2.69% | 35,937 | 128億5175万 | -2.15% | 7.19 | 0.87 |
03/29 | 1,108 | 1,109 | 1,093 | 1,104 | -0.37% | 27,467 | 132億765万 | +0.38% | 7.39 | 0.9 |
03/28 | 1,115 | 1,124 | 1,104 | 1,108 | -0.52% | 56,507 | 132億5708万 | +0.75% | 7.42 | 0.9 |
03/27 | 1,097 | 1,115 | 1,095 | 1,114 | +1.89% | 75,020 | 133億2628万 | +1.28% | 7.46 | 0.9 |
03/26 | 1,098 | 1,098 | 1,088 | 1,093 | -0.68% | 54,692 | 130億7913万 | -0.6% | 7.32 | 0.89 |
03/25 | 1,110 | 1,110 | 1,092 | 1,101 | +0.3% | 53,240 | 131億6810万 | -0.11% | 7.37 | 0.89 |
03/22 | 1,102 | 1,113 | 1,092 | 1,098 | -0.52% | 54,813 | 129億5725万 | -0.5% | 7.25 | 0.88 |
03/21 | 1,094 | 1,107 | 1,085 | 1,103 | +0.15% | 71,148 | 130億2555万 | +0.03% | 7.29 | 0.88 |
03/19 | 1,093 | 1,102 | 1,076 | 1,102 | +0.6% | 64,977 | 130億603万 | -0.12% | 7.28 | 0.88 |
03/18 | 1,111 | 1,111 | 1,094 | 1,095 | -1.27% | 30,250 | 129億2798万 | -0.54% | 7.24 | 0.88 |
03/15 | 1,104 | 1,113 | 1,094 | 1,109 | -0.59% | 47,916 | 130億9385万 | +0.83% | 7.33 | 0.89 |
03/14 | 1,103 | 1,116 | 1,094 | 1,116 | +0.15% | 37,873 | 131億7190万 | +1.61% | 7.37 | 0.89 |
03/13 | 1,089 | 1,116 | 1,082 | 1,114 | +2.43% | 81,917 | 131億5239万 | +1.55% | 7.36 | 0.89 |
03/12 | 1,099 | 1,099 | 1,085 | 1,088 | -1.5% | 46,222 | 128億4016万 | -0.68% | 7.19 | 0.87 |
03/11 | 1,110 | 1,112 | 1,099 | 1,104 | -0.52% | 28,919 | 130億3530万 | +0.56% | 7.3 | 0.88 |
03/08 | 1,112 | 1,119 | 1,095 | 1,110 | -1.1% | 93,896 | 131億360万 | +0.81% | 7.33 | 0.89 |
03/07 | 1,107 | 1,124 | 1,098 | 1,122 | +1.72% | 87,241 | 132億4996万 | +1.66% | 7.42 | 0.9 |
03/06 | 1,095 | 1,107 | 1,081 | 1,103 | +0.53% | 61,347 | 130億2555万 | -0.33% | 7.29 | 0.88 |
03/05 | 1,073 | 1,099 | 1,069 | 1,098 | +2.47% | 81,312 | 129億5725万 | -1.21% | 7.25 | 0.88 |
03/04 | 1,073 | 1,075 | 1,066 | 1,071 | -0.31% | 55,418 | 126億4503万 | -3.85% | 7.08 | 0.86 |
03/01 | 1,082 | 1,088 | 1,069 | 1,074 | -1.14% | 51,304 | 126億8405万 | -4.07% | 7.1 | 0.86 |
02/28 | 1,082 | 1,089 | 1,074 | 1,087 | +0.31% | 62,194 | 128億3041万 | -3.31% | 7.18 | 0.87 |
02/27 | 1,085 | 1,089 | 1,079 | 1,083 | -0.08% | 64,977 | 127億9138万 | -4.03% | 7.16 | 0.87 |
02/26 | 1,085 | 1,088 | 1,077 | 1,084 | -1.43% | 72,358 | 128億114万 | -4.13% | 7.16 | 0.87 |
02/25 | 1,107 | 1,116 | 1,092 | 1,100 | -2.06% | 91,839 | 129億8652万 | -3% | 7.27 | 0.88 |
02/22 | 1,099 | 1,128 | 1,086 | 1,123 | +1.95% | 148,830 | 132億5971万 | -1.04% | 7.42 | 0.9 |
02/21 | 1,132 | 1,132 | 1,095 | 1,102 | +0.53% | 378,609 | 130億603万 | -3.11% | 7.28 | 0.88 |
02/20 | 1,109 | 1,130 | 1,092 | 1,096 | -3.07% | 92,323 | 118億7693万 | -3.7% | 6.65 | 0.81 |
02/19 | 1,144 | 1,152 | 1,120 | 1,131 | -0.8% | 53,603 | 122億5313万 | -0.74% | 6.86 | 0.83 |
02/18 | 1,131 | 1,150 | 1,120 | 1,140 | +2.3% | 52,877 | 123億5165万 | -0.03% | 6.91 | 0.84 |
02/15 | 1,107 | 1,131 | 1,102 | 1,114 | -0.07% | 96,679 | 120億7399万 | -2.28% | 6.76 | 0.82 |
02/14 | 1,098 | 1,125 | 1,093 | 1,115 | +1.5% | 242,484 | 120億8294万 | -2.2% | 6.76 | 0.82 |
02/13 | 1,041 | 1,111 | 1,041 | 1,098 | +4.89% | 196,383 | 119億381万 | -3.82% | 6.66 | 0.81 |
02/12 | 1,046 | 1,059 | 1,045 | 1,047 | -1.25% | 101,882 | 113億4847万 | -8.47% | 6.35 | 0.77 |
02/08 | 1,065 | 1,073 | 1,058 | 1,060 | -1.31% | 53,240 | 114億9178万 | -7.64% | 6.43 | 0.78 |
02/07 | 1,070 | 1,091 | 1,070 | 1,074 | -1.52% | 158,510 | 116億4405万 | -6.58% | 6.52 | 0.79 |
02/06 | 1,050 | 1,106 | 1,048 | 1,091 | +3.37% | 175,571 | 118億2319万 | -5.3% | 6.62 | 0.8 |
02/05 | 1,043 | 1,064 | 1,038 | 1,055 | -9.88% | 201,586 | 114億3804万 | -8.63% | 6.4 | 0.78 |
02/04 | 1,170 | 1,177 | 1,169 | 1,171 | -0.42% | 12,584 | 126億9202万 | +1.04% | 7.1 | 0.86 |
02/01 | 1,193 | 1,193 | 1,172 | 1,176 | -1.39% | 8,228 | 127億4576万 | +1.56% | 7.13 | 0.86 |
01/31 | 1,193 | 1,195 | 1,187 | 1,193 | -0.14% | 18,513 | 129億2490万 | +3.07% | 7.23 | 0.88 |
01/30 | 1,204 | 1,204 | 1,182 | 1,194 | -0.82% | 23,595 | 129億4281万 | +3.31% | 7.24 | 0.88 |
01/29 | 1,182 | 1,214 | 1,182 | 1,204 | +2.25% | 23,595 | 130億5030万 | +4.25% | 7.3 | 0.88 |
01/28 | 1,204 | 1,205 | 1,178 | 1,178 | -1.86% | 17,666 | 127億6367万 | +2.14% | 7.14 | 0.87 |
01/25 | 1,198 | 1,206 | 1,196 | 1,200 | +0.62% | 30,250 | 130億551万 | +4.08% | 7.28 | 0.88 |
01/24 | 1,190 | 1,196 | 1,182 | 1,193 | +0.14% | 17,303 | 129億2490万 | +3.61% | 7.23 | 0.88 |
01/23 | 1,163 | 1,198 | 1,157 | 1,191 | +3.82% | 24,563 | 129億699万 | +3.47% | 7.22 | 0.88 |
01/22 | 1,155 | 1,155 | 1,145 | 1,147 | -0.14% | 6,897 | 124億3227万 | -0.34% | 6.96 | 0.84 |
01/21 | 1,141 | 1,150 | 1,141 | 1,149 | +0.72% | 11,132 | 124億5018万 | -0.45% | 6.97 | 0.84 |
01/18 | 1,165 | 1,165 | 1,139 | 1,140 | -1.36% | 18,513 | 123億6061万 | -1.34% | 6.92 | 0.84 |
01/17 | 1,136 | 1,158 | 1,136 | 1,156 | +1.89% | 19,602 | 125億3079万 | -0.16% | 7.01 | 0.85 |
01/16 | 1,131 | 1,140 | 1,130 | 1,135 | +0.88% | 12,705 | 122億9791万 | -2.01% | 6.88 | 0.83 |
01/15 | 1,136 | 1,144 | 1,123 | 1,125 | -2.44% | 47,674 | 121億9043万 | -2.87% | 6.82 | 0.83 |
01/11 | 1,124 | 1,153 | 1,124 | 1,153 | +1.82% | 27,467 | 124億9497万 | -0.44% | 6.99 | 0.85 |
01/10 | 1,128 | 1,132 | 1,079 | 1,132 | +0.07% | 27,951 | 122億7104万 | -2.14% | 6.87 | 0.83 |
01/09 | 1,155 | 1,158 | 1,128 | 1,131 | -1.93% | 16,456 | 122億6208万 | -2.3% | 6.86 | 0.83 |
01/08 | 1,149 | 1,156 | 1,149 | 1,154 | +0.87% | 5,687 | 125億392万 | -0.54% | 7 | 0.85 |
01/07 | 1,161 | 1,163 | 1,143 | 1,144 | -1.49% | 17,908 | 123億9644万 | -1.4% | 6.94 | 0.84 |
01/04 | 1,146 | 1,177 | 1,126 | 1,161 | +4.38% | 16,819 | 125億8454万 | +0.01% | 7.04 | 0.85 |