株価チャート
2013/06/12～2013/10/17
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 |
|---|
| 2017 | 7/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→4 |
| 2013 |
| 10/17 | 1,493 | 1,550 | 1,470 | 1,483 | +2.95% | 6,236,000 | 1579億9061万 | +20.33% | 1063.82 | 26.96 |
| 10/16 | 1,411 | 1,484 | 1,389 | 1,440 | -0.6% | 3,247,200 | 1534億6137万 | +19.3% | 1033.33 | 26.19 |
| 10/15 | 1,421 | 1,528 | 1,418 | 1,449 | +3.11% | 10,503,200 | 1543億9386万 | +22.46% | 1039.61 | 26.35 |
| 10/11 | 1,278 | 1,423 | 1,269 | 1,405 | +11.73% | 5,908,800 | 1497億3141万 | +21.12% | 1008.21 | 25.55 |
| 10/10 | 1,313 | 1,331 | 1,253 | 1,258 | -0.79% | 2,386,400 | 1340億1227万 | +10.31% | 902.37 | 22.87 |
| 10/09 | 1,234 | 1,298 | 1,234 | 1,268 | +0.8% | 2,216,000 | 1350億7798万 | +12.97% | 909.54 | 23.05 |
| 10/08 | 1,275 | 1,323 | 1,225 | 1,258 | -5.72% | 3,552,000 | 1340億1227万 | +14.21% | 902.37 | 22.87 |
| 10/07 | 1,336 | 1,438 | 1,319 | 1,334 | +2.3% | 7,773,600 | 1421億3827万 | +23.27% | 957.08 | 24.25 |
| 10/04 | 1,284 | 1,358 | 1,268 | 1,304 | +0.29% | 3,268,000 | 1389億4115万 | +23.11% | 935.56 | 23.71 |
| 10/03 | 1,250 | 1,313 | 1,229 | 1,300 | +1.27% | 2,996,000 | 1385億4152万 | +25.36% | 932.86 | 23.64 |
| 10/02 | 1,264 | 1,321 | 1,239 | 1,284 | +0.69% | 3,921,600 | 1368億975万 | +26.23% | 921.2 | 23.35 |
| 10/01 | 1,356 | 1,381 | 1,254 | 1,275 | -3.59% | 3,434,400 | 1358億7726万 | +27.63% | 914.92 | 23.19 |
| 09/30 | 1,325 | 1,435 | 1,303 | 1,323 | -2.85% | 6,520,800 | 1414億6835万 | +34.4% | 952.57 | 24.14 |
| 09/27 | 1,244 | 1,363 | 1,229 | 1,361 | +10.78% | 6,288,800 | 1456億1345万 | +40.63% | 980.48 | 24.85 |
| 09/26 | 1,145 | 1,244 | 1,113 | 1,229 | +5.59% | 4,080,000 | 1314億3987万 | +29.21% | 885.05 | 22.43 |
| 09/25 | 1,100 | 1,166 | 1,095 | 1,164 | +4.72% | 3,640,000 | 1244億8680万 | +23.67% | 838.23 | 21.24 |
| 09/24 | 1,130 | 1,141 | 1,101 | 1,111 | -3.16% | 1,817,600 | 1188億7085万 | +18.85% | 800.41 | 20.28 |
| 09/20 | 1,148 | 1,161 | 1,110 | 1,148 | +0.22% | 2,512,000 | 1227億4853万 | +23.39% | 826.52 | 20.95 |
| 09/19 | 1,143 | 1,166 | 1,099 | 1,145 | +2.92% | 2,805,600 | 1224億8110万 | +23.92% | 824.72 | 20.9 |
| 09/18 | 1,125 | 1,169 | 1,106 | 1,113 | +1.83% | 4,011,200 | 1190億457万 | +21.58% | 801.31 | 20.31 |
| 09/17 | 1,074 | 1,115 | 1,054 | 1,093 | +0.92% | 2,263,200 | 1168億6516万 | +20.99% | 786.91 | 19.94 |
| 09/13 | 1,048 | 1,135 | 1,020 | 1,083 | +3.34% | 4,975,200 | 1157億9545万 | +21.36% | 779.7 | 19.76 |
| 09/12 | 1,038 | 1,090 | 1,004 | 1,048 | +9.54% | 8,832,800 | 1120億5149万 | +18.5% | 754.49 | 19.12 |
| 09/11 | 958 | 1,009 | 923 | 956 | -2.05% | 6,444,000 | 1022億9044万 | +8.79% | 688.77 | 17.46 |
| 09/10 | 970 | 976 | 966 | 976 | +14.68% | 1,211,200 | 1044億2985万 | +10.94% | 703.17 | 17.82 |
| 09/09 | 849 | 864 | 825 | 851 | +1.64% | 656,800 | 910億5855万 | -3.27% | 613.14 | 15.54 |
| 09/06 | 875 | 884 | 835 | 838 | -4.29% | 1,084,800 | 895億8771万 | -5.58% | 603.24 | 15.29 |
| 09/05 | 915 | 919 | 858 | 875 | -2.51% | 1,806,400 | 935億9910万 | -1.8% | 630.25 | 15.97 |
| 09/04 | 805 | 900 | 800 | 898 | +9.62% | 2,492,000 | 960億593万 | +0.5% | 646.45 | 16.38 |
| 09/03 | 765 | 856 | 763 | 819 | +9.17% | 3,029,600 | 875億8201万 | -8.62% | 589.73 | 14.95 |
| 09/02 | 764 | 771 | 744 | 750 | -4.15% | 1,306,400 | 802億2780万 | -16.94% | 540.21 | 13.69 |
| 08/30 | 746 | 813 | 738 | 783 | +5.03% | 2,289,600 | 837億433万 | -14.2% | 563.62 | 14.28 |
| 08/29 | 769 | 781 | 739 | 745 | -0.67% | 1,293,600 | 796億9294万 | -19.55% | 536.61 | 13.6 |
| 08/28 | 773 | 788 | 738 | 750 | -7.41% | 2,683,200 | 802億2780万 | -20.55% | 540.21 | 13.69 |
| 08/27 | 830 | 855 | 795 | 810 | -3.57% | 2,599,200 | 866億4602万 | -15.45% | 583.43 | 14.79 |
| 08/26 | 885 | 905 | 835 | 840 | -6.01% | 1,512,000 | 898億5513万 | -13.31% | 605.04 | 15.33 |
| 08/23 | 931 | 936 | 886 | 894 | -2.05% | 1,038,400 | 956億479万 | -8.71% | 643.75 | 16.31 |
| 08/22 | 979 | 979 | 913 | 913 | -4.7% | 1,413,600 | 976億1049万 | -7.55% | 657.26 | 16.66 |
| 08/21 | 945 | 975 | 898 | 958 | +0.13% | 1,337,600 | 1014億2835万 | -3.48% | 682.96 | 17.31 |
| 08/20 | 1,020 | 1,024 | 933 | 956 | -5.9% | 1,498,400 | 1012億9594万 | -4.09% | 682.07 | 17.29 |
| 08/19 | 1,026 | 1,056 | 1,004 | 1,016 | +1.25% | 2,227,200 | 1076億5176万 | +1.42% | 724.87 | 18.37 |
| 08/16 | 956 | 1,109 | 950 | 1,004 | +1.9% | 7,607,200 | 1063億2763万 | -0.02% | 715.95 | 18.14 |
| 08/15 | 913 | 1,026 | 895 | 985 | +6.06% | 7,189,600 | 1043億4144万 | -1.99% | 702.58 | 17.81 |
| 08/14 | 929 | 929 | 910 | 929 | +15.55% | 2,485,600 | 983億8285万 | -7.68% | 662.46 | 16.79 |
| 08/13 | 775 | 826 | 734 | 804 | -1.08% | 2,339,200 | 851億4155万 | -20.42% | 573.3 | 14.53 |
| 08/12 | 875 | 880 | 813 | 813 | -9.6% | 639,200 | 860億6845万 | -20.42% | 579.54 | 14.69 |
| 08/09 | 920 | 956 | 878 | 899 | -2.84% | 644,000 | 952億494万 | -13% | 641.06 | 16.25 |
| 08/08 | 940 | 970 | 911 | 925 | -3.9% | 518,400 | 979億8562万 | -11.23% | 659.78 | 16.72 |
| 08/07 | 975 | 981 | 958 | 963 | -3.14% | 456,800 | 1019億5801万 | -8.59% | 686.53 | 17.4 |
| 08/06 | 998 | 1,024 | 975 | 994 | -2.21% | 836,800 | 1052億6833万 | -6.07% | 708.82 | 17.96 |
| 08/05 | 956 | 1,064 | 928 | 1,016 | +7.54% | 2,205,600 | 1076億5176万 | -4.31% | 724.87 | 18.37 |
| 08/02 | 963 | 963 | 888 | 945 | +1.48% | 1,501,600 | 1001億422万 | -10.6% | 674.05 | 17.08 |
| 08/01 | 899 | 936 | 789 | 931 | -2.49% | 2,856,800 | 986億4768万 | -11.39% | 664.24 | 16.83 |
| 07/31 | 981 | 983 | 938 | 955 | -4.5% | 1,052,800 | 1011億6353万 | -9.22% | 681.18 | 17.26 |
| 07/30 | 958 | 1,013 | 951 | 1,000 | +2.04% | 1,209,600 | 1059億3040万 | -6.28% | 713.28 | 18.08 |
| 07/29 | 1,076 | 1,090 | 946 | 980 | -13.47% | 3,484,000 | 1038億1179万 | -9.34% | 699.01 | 17.71 |
| 07/26 | 1,159 | 1,178 | 1,114 | 1,133 | -4.53% | 1,979,200 | 1199億6617万 | +3.14% | 807.79 | 20.47 |
| 07/25 | 1,106 | 1,208 | 1,101 | 1,186 | +8.09% | 5,660,000 | 1256億5993万 | +7.45% | 846.13 | 21.44 |
| 07/24 | 1,078 | 1,100 | 1,049 | 1,098 | +1.04% | 1,490,400 | 1162億5861万 | -0.32% | 782.82 | 19.84 |
| 07/23 | 1,110 | 1,120 | 1,081 | 1,086 | -1.14% | 944,000 | 1150億6689万 | -1.87% | 774.8 | 19.64 |
| 07/22 | 1,096 | 1,138 | 1,064 | 1,099 | -0.11% | 2,356,800 | 1163億9102万 | -1.98% | 783.71 | 19.86 |
| 07/19 | 1,035 | 1,121 | 1,025 | 1,100 | +6.02% | 3,882,400 | 1165億2344万 | -3.68% | 784.61 | 19.88 |
| 07/18 | 1,050 | 1,060 | 1,031 | 1,038 | -2.24% | 968,000 | 1099億279万 | -9.94% | 740.03 | 18.75 |
| 07/17 | 1,100 | 1,100 | 1,056 | 1,061 | -2.97% | 1,194,400 | 1124億1863万 | -8.2% | 756.97 | 19.18 |
| 07/16 | 1,099 | 1,136 | 1,066 | 1,094 | +2.94% | 3,669,600 | 1158億6137万 | - | 780.15 | 19.77 |
| 07/12 | 1,045 | 1,080 | 1,026 | 1,063 | +3.53% | 1,985,600 | 1125億5105万 | - | 757.86 | 19.21 |
| 07/11 | 1,014 | 1,061 | 1,014 | 1,026 | +1.86% | 1,566,400 | 1087億1107万 | - | 732 | 18.55 |
| 07/10 | 1,058 | 1,096 | 1,001 | 1,008 | -3.01% | 2,155,200 | 1067億2487万 | - | 718.63 | 18.21 |
| 07/09 | 1,040 | 1,071 | 971 | 1,039 | -2.92% | 3,716,800 | 1100億3520万 | - | 740.92 | 18.78 |
| 07/08 | 1,128 | 1,144 | 1,061 | 1,070 | -4.78% | 2,701,600 | 1133億4552万 | - | 763.21 | 19.34 |
| 07/05 | 1,139 | 1,178 | 1,100 | 1,124 | +0.11% | 4,052,000 | 1190億3928万 | - | 801.55 | 20.31 |
| 07/04 | 1,173 | 1,213 | 1,123 | 1,123 | -5.47% | 4,137,600 | 1189億687万 | - | 800.65 | 20.29 |
| 07/03 | 1,130 | 1,246 | 1,083 | 1,188 | +8.2% | 12,969,600 | 1257億9235万 | - | 847.02 | 21.47 |
| 07/02 | 1,123 | 1,163 | 1,065 | 1,098 | +1.04% | 10,168,800 | 1162億5861万 | - | 782.82 | 19.84 |
| 07/01 | 969 | 1,086 | 946 | 1,086 | +20.86% | 12,739,200 | 1119億8194万 | - | 754.03 | 19.11 |
| 06/28 | 744 | 899 | 741 | 899 | +15.04% | 15,632,000 | 952億494万 | - | 694.01 | 16.72 |
| 06/27 | 1,005 | 1,005 | 780 | 781 | -19.25% | 22,785,600 | 827億5812万 | - | 603.28 | 14.54 |
| 06/26 | 1,043 | 1,106 | 968 | 968 | -27.93% | 27,636,000 | 1024億8766万 | - | 747.1 | 18 |
| 06/25 | 1,375 | 1,433 | 1,263 | 1,343 | 0% | 13,339,200 | 1422億1156万 | - | 1036.68 | 24.98 |
| 06/24 | 1,461 | 1,556 | 1,326 | 1,343 | -4.11% | 29,492,800 | 1422億1156万 | - | 1036.68 | 24.98 |
| 06/21 | 1,244 | 1,475 | 1,215 | 1,400 | +8.42% | 31,240,800 | 1483億256万 | - | 1081.08 | 26.05 |
| 06/20 | 1,145 | 1,295 | 1,118 | 1,291 | +16.59% | 18,803,200 | 1367億8262万 | - | 997.1 | 24.03 |
| 06/19 | 1,188 | 1,263 | 1,049 | 1,108 | -11.58% | 26,411,200 | 1173億1791万 | - | 855.21 | 20.61 |
| 06/18 | 1,481 | 1,541 | 1,241 | 1,253 | -12.26% | 18,272,800 | 1326億7782万 | - | 967.18 | 23.3 |
| 06/17 | 1,476 | 1,540 | 1,275 | 1,428 | -12.22% | 29,052,800 | 1512億1564万 | - | 1102.32 | 26.56 |
| 06/14 | 1,500 | 1,713 | 1,475 | 1,626 | +21.59% | 42,137,600 | 1722億6931万 | - | 1255.79 | 30.26 |
| 06/13 | 1,338 | 1,338 | 1,338 | 1,338 | +16.3% | 884,800 | 1416億8191万 | - | 1032.82 | 24.89 |
| 06/12 | 988 | 1,175 | 988 | 1,150 | 0% | 33,629,600 | 1218億1996万 | - | 888.03 | 21.4 |
