株価チャート
2013/06/17～2013/11/08
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 |
|---|
| 2024 | 10/1, 株式分割 1→5 |
| 2013 |
| 11/08 | 594 | 603 | 593 | 600 | -0.17% | 763,000 | 2988億 | -1.96% | 15.87 | 2 |
| 11/07 | 598 | 603 | 595 | 601 | +0.47% | 586,000 | 2992億9800万 | -1.96% | 15.9 | 2.01 |
| 11/06 | 605 | 606 | 589 | 598 | -1.12% | 1,468,500 | 2979億360万 | -2.57% | 15.82 | 2 |
| 11/05 | 614 | 616 | 601 | 605 | -0.33% | 1,152,000 | 3012億9000万 | -1.63% | 16 | 2.02 |
| 11/01 | 612 | 619 | 606 | 607 | -1.46% | 711,500 | 3022億8600万 | -1.46% | 16.06 | 2.03 |
| 10/31 | 618 | 628 | 612 | 616 | +0.49% | 892,500 | 3067億6800万 | 0% | 16.29 | 2.06 |
| 10/30 | 618 | 620 | 611 | 613 | -0.49% | 738,000 | 3052億7400万 | -0.33% | 16.21 | 2.05 |
| 10/29 | 606 | 618 | 601 | 616 | +0.65% | 912,000 | 3067億6800万 | +0.33% | 16.29 | 2.06 |
| 10/28 | 609 | 614 | 604 | 612 | +0.33% | 486,500 | 3047億7600万 | -0.16% | 16.19 | 2.04 |
| 10/25 | 621 | 627 | 610 | 610 | -0.65% | 1,428,000 | 3037億8000万 | -0.33% | 16.13 | 2.04 |
| 10/24 | 600 | 616 | 595 | 614 | 0% | 1,379,000 | 3057億7200万 | +0.49% | 16.24 | 2.05 |
| 10/23 | 616 | 630 | 614 | 614 | -0.16% | 1,437,000 | 3057億7200万 | +0.82% | 16.24 | 2.05 |
| 10/22 | 615 | 620 | 606 | 615 | -0.32% | 1,402,500 | 3062億7000万 | +1.15% | 16.27 | 2.05 |
| 10/21 | 621 | 621 | 609 | 617 | +0.49% | 743,500 | 3072億6600万 | +1.82% | 16.32 | 2.06 |
| 10/18 | 616 | 619 | 608 | 614 | -0.16% | 929,500 | 3057億7200万 | +1.66% | 16.24 | 2.05 |
| 10/17 | 614 | 621 | 612 | 615 | +0.82% | 1,362,000 | 3062億7000万 | +1.99% | 16.27 | 2.05 |
| 10/16 | 609 | 614 | 607 | 610 | -0.49% | 573,000 | 3037億8000万 | +1.33% | 16.13 | 2.04 |
| 10/15 | 628 | 632 | 610 | 613 | -1.92% | 1,422,000 | 3052億7400万 | +2.17% | 16.21 | 2.05 |
| 10/11 | 622 | 629 | 616 | 625 | +1.96% | 1,043,000 | 3112億5000万 | +4.34% | 16.53 | 2.09 |
| 10/10 | 612 | 618 | 607 | 613 | +0.16% | 1,188,000 | 3052億7400万 | +2.68% | 16.21 | 2.05 |
| 10/09 | 611 | 616 | 607 | 612 | -0.33% | 1,432,500 | 3047億7600万 | +2.68% | 16.19 | 2.04 |
| 10/08 | 614 | 620 | 607 | 614 | 0% | 762,500 | 3057億7200万 | +3.19% | 16.24 | 2.05 |
| 10/07 | 621 | 623 | 611 | 614 | -0.81% | 961,500 | 3057億7200万 | +3.54% | 16.24 | 2.05 |
| 10/04 | 622 | 628 | 616 | 619 | 0% | 1,208,500 | 3082億6200万 | +4.56% | 16.37 | 2.07 |
| 10/03 | 611 | 624 | 607 | 619 | +0.16% | 1,008,500 | 3082億6200万 | +4.74% | 16.37 | 2.07 |
| 10/02 | 621 | 630 | 615 | 618 | -0.96% | 984,500 | 3077億6400万 | +4.92% | 16.35 | 2.06 |
| 10/01 | 623 | 637 | 621 | 624 | -1.42% | 1,139,000 | 3107億5200万 | +6.12% | 16.5 | 2.08 |
| 10/01 | 株式分割 1→10 |
| 09/30 | 630 | 635 | 612 | 633 | +2.76% | 2,311,000 | 3152億3400万 | +8.02% | 16.74 | 2.11 |
| 09/27 | 606 | 618 | 604 | 616 | +2.16% | 1,931,500 | 3067億6800万 | +5.48% | 16.29 | 2.06 |
| 09/26 | 592 | 604 | 576 | 603 | +2.2% | 460,500 | 3002億9400万 | +3.43% | 15.95 | 2.01 |
| 09/25 | 590 | 595 | 580 | 590 | -0.61% | 811,000 | 2938億2000万 | +1.37% | 17.33 | 2.19 |
| 09/24 | 594 | 606 | 591 | 594 | +0.34% | 1,351,500 | 2956億1280万 | +1.99% | 17.44 | 2.2 |
| 09/20 | 588 | 594 | 586 | 592 | +1.06% | 850,500 | 2946億1680万 | +1.65% | 17.38 | 2.19 |
| 09/19 | 586 | 594 | 583 | 585 | +0.38% | 1,312,500 | 2915億2920万 | +0.58% | 17.2 | 2.17 |
| 09/18 | 579 | 586 | 577 | 583 | +0.86% | 888,000 | 2904億3360万 | +0.21% | 17.13 | 2.16 |
| 09/17 | 583 | 591 | 577 | 578 | +0.07% | 1,137,500 | 2879億4360万 | -0.65% | 16.98 | 2.14 |
| 09/13 | 572 | 580 | 571 | 578 | +1.16% | 1,307,000 | 2877億4440万 | -0.55% | 16.97 | 2.14 |
| 09/12 | 574 | 577 | 568 | 571 | -0.45% | 673,500 | 2844億5760万 | -1.52% | 16.78 | 2.12 |
| 09/11 | 584 | 585 | 572 | 574 | -1.68% | 1,200,500 | 2857億5240万 | -1.07% | 16.86 | 2.13 |
| 09/10 | 586 | 593 | 581 | 584 | -0.14% | 2,313,500 | 2906億3280万 | +0.62% | 17.14 | 2.16 |
| 09/09 | 589 | 589 | 581 | 584 | +1.95% | 743,000 | 2910億3120万 | +0.76% | 17.17 | 2.17 |
| 09/06 | 581 | 586 | 571 | 573 | -1% | 705,000 | 2854億5360万 | -1% | 16.84 | 2.13 |
| 09/05 | 590 | 594 | 576 | 579 | -0.82% | 749,000 | 2883億4200万 | -0.17% | 17.01 | 2.15 |
| 09/04 | 578 | 588 | 578 | 584 | +0.03% | 775,000 | 2907億3240万 | +0.83% | 17.15 | 2.17 |
| 09/03 | 583 | 589 | 581 | 584 | +0.83% | 998,000 | 2906億3280万 | +0.97% | 17.14 | 2.16 |
| 09/02 | 578 | 587 | 576 | 579 | +0.24% | 734,500 | 2882億4240万 | +0.49% | 17 | 2.15 |
| 08/30 | 580 | 583 | 571 | 577 | -0.62% | 1,008,000 | 2875億4520万 | +0.42% | 16.96 | 2.14 |
| 08/29 | 578 | 586 | 574 | 581 | +0.03% | 595,000 | 2893億3800万 | +1.04% | 17.07 | 2.15 |
| 08/28 | 575 | 585 | 573 | 581 | +0.07% | 1,153,500 | 2892億3840万 | +1.01% | 17.06 | 2.15 |
| 08/27 | 584 | 587 | 576 | 580 | -1.33% | 988,500 | 2890億3920万 | +1.11% | 17.05 | 2.15 |
| 08/26 | 586 | 592 | 584 | 588 | +0.44% | 435,000 | 2929億2360万 | +2.65% | 17.28 | 2.18 |
| 08/23 | 582 | 589 | 576 | 586 | +0.62% | 1,486,000 | 2916億2880万 | +2.38% | 17.2 | 2.17 |
| 08/22 | 580 | 584 | 573 | 582 | 0% | 756,000 | 2898億3600万 | +1.93% | 17.1 | 2.16 |
| 08/21 | 583 | 586 | 574 | 582 | -0.1% | 998,000 | 2898億3600万 | +2.11% | 17.1 | 2.16 |
| 08/20 | 584 | 608 | 578 | 583 | -1.45% | 2,079,500 | 2901億3480万 | +2.39% | 17.11 | 2.16 |
| 08/19 | 582 | 595 | 581 | 591 | +1.58% | 1,188,000 | 2944億1760万 | +4.08% | 17.37 | 2.19 |
| 08/16 | 585 | 585 | 574 | 582 | -1.89% | 863,000 | 2898億3600万 | +2.83% | 17.1 | 2.16 |
| 08/15 | 597 | 598 | 587 | 593 | -0.64% | 1,427,500 | 2954億1360万 | +4.99% | 17.43 | 2.2 |
| 08/14 | 581 | 597 | 581 | 597 | +3.32% | 2,011,500 | 2973億600万 | +6.04% | 17.54 | 2.21 |
| 08/13 | 564 | 579 | 564 | 578 | +3.77% | 1,178,000 | 2877億4440万 | +2.99% | 16.97 | 2.14 |
| 08/12 | 556 | 561 | 553 | 557 | -0.5% | 461,000 | 2772億8640万 | -0.39% | 16.36 | 2.07 |
| 08/09 | 565 | 567 | 555 | 560 | -0.25% | 780,000 | 2786億8080万 | +0.11% | 16.44 | 2.08 |
| 08/08 | 564 | 575 | 556 | 561 | -0.92% | 723,500 | 2793億7800万 | +0.54% | 16.48 | 2.08 |
| 08/07 | 571 | 576 | 566 | 566 | -3.15% | 1,073,000 | 2819億6760万 | +1.65% | 16.63 | 2.1 |
| 08/06 | 590 | 591 | 570 | 585 | +1.21% | 951,500 | 2911億3080万 | +5.33% | 17.17 | 2.17 |
| 08/05 | 582 | 589 | 576 | 578 | -0.31% | 928,500 | 2876億4480万 | +4.45% | 16.97 | 2.14 |
| 08/02 | 570 | 580 | 564 | 579 | +2.84% | 1,440,000 | 2885億4120万 | +5.35% | 17.02 | 2.15 |
| 08/01 | 553 | 564 | 550 | 563 | +2.4% | 1,878,500 | 2805億7320万 | +3% | 16.55 | 2.09 |
| 07/31 | 551 | 556 | 550 | 550 | -0.51% | 1,051,000 | 2739億9960万 | +1.14% | 16.16 | 2.04 |
| 07/30 | 550 | 563 | 550 | 553 | 0% | 2,075,000 | 2753億9400万 | +2.03% | 16.24 | 2.05 |
| 07/29 | 556 | 562 | 552 | 553 | -2.74% | 1,458,500 | 2753億9400万 | +2.41% | 16.24 | 2.05 |
| 07/26 | 586 | 593 | 568 | 569 | -1.28% | 2,633,500 | 2831億6280万 | +5.69% | 16.7 | 2.11 |
| 07/25 | 594 | 597 | 575 | 576 | +3.04% | 3,159,000 | 2868億4800万 | +7.66% | 16.92 | 2.14 |
| 07/24 | 557 | 560 | 555 | 559 | -0.07% | 438,000 | 2783億8200万 | +5.08% | 16.42 | 2.07 |
| 07/23 | 555 | 563 | 555 | 559 | +0.04% | 644,000 | 2785億8120万 | +5.75% | 16.43 | 2.07 |
| 07/22 | 560 | 561 | 549 | 559 | +0.43% | 495,500 | 2784億8160万 | +6.31% | 16.43 | 2.07 |
| 07/19 | 561 | 565 | 551 | 557 | -0.54% | 864,500 | 2772億8640万 | +6.46% | 16.36 | 2.07 |
| 07/18 | 559 | 562 | 556 | 560 | +0.14% | 684,500 | 2787億8040万 | +7.86% | 16.44 | 2.08 |
| 07/17 | 553 | 561 | 552 | 559 | +0.79% | 921,500 | 2783億8200万 | +8.33% | 16.42 | 2.07 |
| 07/16 | 554 | 566 | 550 | 555 | +1.46% | 1,927,000 | 2761億9080万 | +7.9% | 16.29 | 2.06 |
| 07/12 | 555 | 555 | 540 | 547 | -0.33% | 1,140,000 | 2722億680万 | +6.97% | 16.06 | 2.03 |
| 07/11 | 550 | 551 | 543 | 548 | -0.18% | 1,215,500 | 2731億320万 | +7.95% | 16.11 | 2.03 |
| 07/10 | 547 | 554 | 544 | 549 | +0.4% | 1,124,000 | 2736億120万 | +8.79% | 16.14 | 2.04 |
| 07/09 | 540 | 547 | 537 | 547 | +2.05% | 755,500 | 2725億560万 | +9% | 16.07 | 2.03 |
| 07/08 | 550 | 550 | 536 | 536 | -1.58% | 531,000 | 2670億2760万 | +7.03% | 15.75 | 1.99 |
| 07/05 | 542 | 546 | 540 | 545 | +1.53% | 1,091,500 | 2713億1040万 | +9.18% | 16 | 2.02 |
| 07/04 | 535 | 542 | 532 | 537 | +0.37% | 1,639,500 | 2672億2680万 | +7.97% | 15.76 | 1.99 |
| 07/03 | 528 | 542 | 527 | 535 | +1.56% | 1,560,500 | 2662億3080万 | +8% | 15.7 | 1.98 |
| 07/02 | 523 | 527 | 519 | 526 | +1.04% | 1,382,500 | 2621億4720万 | +6.56% | 15.46 | 1.95 |
| 07/01 | 520 | 523 | 515 | 521 | +0.39% | 1,425,000 | 2594億5800万 | +5.68% | 15.3 | 1.93 |
| 06/28 | 503 | 521 | 496 | 519 | +3.14% | 1,382,500 | 2584億6200万 | +5.49% | 15.25 | 1.92 |
| 06/27 | 490 | 504 | 490 | 503 | +3.24% | 1,014,000 | 2505億9360万 | +2.28% | 14.78 | 1.87 |
| 06/26 | 502 | 502 | 482 | 487 | -2.01% | 689,000 | 2427億2520万 | -0.93% | 14.32 | 1.81 |
| 06/25 | 507 | 507 | 489 | 497 | -1.93% | 1,068,500 | 2477億520万 | +0.89% | 14.61 | 1.84 |
| 06/24 | 502 | 519 | 502 | 507 | +1% | 1,180,000 | 2525億8560万 | +2.67% | 14.9 | 1.88 |
| 06/21 | 485 | 506 | 478 | 502 | +2.87% | 1,293,500 | 2500億9560万 | +1.66% | 14.75 | 1.86 |
| 06/20 | 495 | 500 | 487 | 488 | -2.4% | 593,000 | 2431億2360万 | -1.17% | 14.34 | 1.81 |
| 06/19 | 500 | 510 | 494 | 500 | +1.63% | 1,179,000 | 2490億9960万 | +1.05% | 14.69 | 1.86 |
| 06/18 | 485 | 500 | 484 | 492 | +1.53% | 1,396,500 | 2451億1560万 | -0.77% | 14.46 | 1.83 |
| 06/17 | 466 | 485 | 466 | 485 | +3.68% | 1,306,000 | 2414億3040万 | -2.65% | 14.24 | 1.8 |
