株価チャート
2013/02/04～2013/06/28
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 |
|---|
| 2013 | 10/1, 株式分割 1→200 |
| 2013 |
| 06/28 | 1,595 | 1,595 | 1,505 | 1,570 | +1.29% | 1,183,600 | 739億7714万 | +4.6% | 27.24 | 2.88 |
| 06/27 | 1,500 | 1,550 | 1,450 | 1,550 | +3.99% | 958,000 | 730億3476万 | +3.54% | 26.89 | 2.84 |
| 06/26 | 1,555 | 1,583 | 1,455 | 1,491 | -2.58% | 1,092,000 | 702億3116万 | -0.17% | 25.86 | 2.73 |
| 06/25 | 1,598 | 1,613 | 1,495 | 1,530 | -6.71% | 1,223,400 | 720億9237万 | +2.34% | 26.54 | 2.8 |
| 06/24 | 1,598 | 1,688 | 1,588 | 1,640 | +5.47% | 1,840,600 | 772億7548万 | +9.48% | 28.45 | 3.01 |
| 06/21 | 1,495 | 1,578 | 1,453 | 1,555 | +1.14% | 1,369,000 | 732億7035万 | +3.53% | 26.98 | 2.85 |
| 06/20 | 1,580 | 1,625 | 1,485 | 1,538 | -2.23% | 1,067,600 | 724億4577万 | +1.96% | 26.67 | 2.82 |
| 06/19 | 1,595 | 1,615 | 1,545 | 1,573 | +0.48% | 1,186,200 | 740億9494万 | +4.07% | 27.28 | 2.88 |
| 06/18 | 1,523 | 1,595 | 1,513 | 1,565 | +5.39% | 1,120,200 | 737億4154万 | +3.3% | 27.15 | 2.87 |
| 06/17 | 1,426 | 1,498 | 1,426 | 1,485 | +2.84% | 541,200 | 699億7201万 | -2.75% | 25.76 | 2.72 |
| 06/14 | 1,485 | 1,493 | 1,420 | 1,444 | +1.65% | 643,000 | 680億4012万 | -6.17% | 25.05 | 2.65 |
| 06/13 | 1,525 | 1,535 | 1,400 | 1,421 | -8.35% | 1,244,800 | 669億3282万 | -8.77% | 24.65 | 2.6 |
| 06/12 | 1,440 | 1,558 | 1,435 | 1,550 | +4.66% | 639,200 | 730億3476万 | -1.77% | 26.89 | 2.84 |
| 06/11 | 1,515 | 1,568 | 1,466 | 1,481 | -4.14% | 846,600 | 697億8353万 | -6.97% | 25.69 | 2.71 |
| 06/10 | 1,415 | 1,550 | 1,415 | 1,545 | +12.49% | 1,607,600 | 727億9916万 | -4.04% | 26.81 | 2.83 |
| 06/07 | 1,250 | 1,422 | 1,250 | 1,374 | +3.66% | 1,814,400 | 647億1822万 | -15.11% | 23.83 | 2.52 |
| 06/06 | 1,463 | 1,510 | 1,300 | 1,325 | -12.69% | 1,343,000 | 624億3294万 | -18.86% | 22.99 | 2.43 |
| 06/05 | 1,446 | 1,603 | 1,438 | 1,518 | +4.08% | 1,781,800 | 715億338万 | -8.09% | 26.33 | 2.78 |
| 06/04 | 1,450 | 1,500 | 1,398 | 1,458 | -2.47% | 1,058,200 | 686億9979万 | -11.96% | 25.3 | 2.67 |
| 06/03 | 1,520 | 1,555 | 1,478 | 1,495 | -3.08% | 677,600 | 704億4320万 | -10.21% | 25.94 | 2.74 |
| 05/31 | 1,570 | 1,580 | 1,486 | 1,543 | +1.65% | 808,600 | 726億8136万 | -7.8% | 26.76 | 2.83 |
| 05/30 | 1,483 | 1,558 | 1,478 | 1,518 | -0.98% | 846,400 | 715億338万 | -9.56% | 26.33 | 2.78 |
| 05/29 | 1,520 | 1,595 | 1,476 | 1,533 | +4.5% | 1,569,000 | 722億1017万 | -9% | 26.59 | 2.81 |
| 05/28 | 1,375 | 1,490 | 1,373 | 1,467 | +6.93% | 1,043,600 | 691億30万 | -13.22% | 25.44 | 2.69 |
| 05/27 | 1,406 | 1,428 | 1,325 | 1,372 | -5.48% | 894,800 | 646億2398万 | -19.13% | 23.79 | 2.51 |
| 05/24 | 1,495 | 1,525 | 1,365 | 1,451 | +0.07% | 1,562,600 | 683億6995万 | -14.75% | 25.17 | 2.66 |
| 05/23 | 1,508 | 1,598 | 1,363 | 1,450 | -6.6% | 2,263,000 | 683億2284万 | -14.86% | 25.16 | 2.66 |
| 05/22 | 1,605 | 1,648 | 1,530 | 1,553 | -3.42% | 1,448,200 | 731億5255万 | -8.89% | 26.94 | 2.85 |
| 05/21 | 1,700 | 1,723 | 1,608 | 1,608 | -7.08% | 997,800 | 757億4186万 | -5.55% | 27.89 | 2.95 |
| 05/20 | 1,735 | 1,795 | 1,710 | 1,730 | +1.62% | 848,200 | 815億1379万 | +1.82% | 30.01 | 3.17 |
| 05/17 | 1,585 | 1,728 | 1,558 | 1,703 | +5.42% | 1,195,600 | 802億1805万 | +0.74% | 29.54 | 3.12 |
| 05/16 | 1,680 | 1,745 | 1,450 | 1,615 | -3.58% | 3,281,000 | 760億9524万 | -4.1% | 28.02 | 2.96 |
| 05/15 | 1,893 | 1,893 | 1,658 | 1,675 | -10.67% | 1,897,400 | 789億2231万 | -0.24% | 29.06 | 3.07 |
| 05/14 | 1,710 | 1,895 | 1,703 | 1,875 | +5.78% | 2,081,400 | 883億4587万 | +12.28% | 32.53 | 3.44 |
| 05/13 | 1,815 | 1,873 | 1,765 | 1,773 | -7.2% | 1,758,400 | 835億1630万 | +7.23% | 30.75 | 3.25 |
| 05/10 | 1,933 | 1,960 | 1,885 | 1,910 | -1.04% | 1,208,400 | 899億9499万 | +16.39% | 33.14 | 3.5 |
| 05/09 | 1,965 | 2,020 | 1,900 | 1,930 | +1.31% | 1,674,200 | 909億3735万 | +18.99% | 33.48 | 3.54 |
| 05/08 | 1,965 | 2,038 | 1,825 | 1,905 | -1.3% | 3,856,600 | 897億5940万 | +18.99% | 33.05 | 3.49 |
| 05/07 | 1,785 | 1,960 | 1,740 | 1,930 | +9.97% | 3,747,600 | 909億3735万 | +21.69% | 33.48 | 3.54 |
| 05/02 | 1,700 | 1,760 | 1,683 | 1,755 | +1.15% | 1,035,400 | 826億9173万 | +11.71% | 30.45 | 3.22 |
| 05/01 | 1,815 | 1,815 | 1,703 | 1,735 | -2.8% | 1,441,600 | 817億4938万 | +10.93% | 30.1 | 3.18 |
| 04/30 | 1,653 | 1,818 | 1,650 | 1,785 | +9.85% | 2,644,400 | 841億527万 | +15.01% | 30.97 | 3.27 |
| 04/26 | 1,700 | 1,700 | 1,615 | 1,625 | -3.42% | 804,800 | 765億6642万 | +5.79% | 28.19 | 2.98 |
| 04/25 | 1,698 | 1,725 | 1,660 | 1,683 | -1.61% | 861,800 | 792億7569万 | +10.18% | 29.19 | 3.08 |
| 04/24 | 1,695 | 1,725 | 1,648 | 1,710 | +2.24% | 1,097,200 | 805億7143万 | +12.8% | 29.67 | 3.13 |
| 04/23 | 1,645 | 1,683 | 1,630 | 1,673 | +1.36% | 659,400 | 788億452万 | +11.35% | 29.02 | 3.07 |
| 04/22 | 1,705 | 1,725 | 1,640 | 1,650 | -1.93% | 894,200 | 777億4371万 | +10.89% | 28.63 | 3.02 |
| 04/19 | 1,648 | 1,735 | 1,635 | 1,683 | +3.22% | 2,939,600 | 792億7502万 | +13.91% | 29.19 | 3.08 |
| 04/18 | 1,545 | 1,675 | 1,518 | 1,630 | +7.59% | 2,553,000 | 768億136万 | +11.19% | 28.28 | 2.99 |
| 04/17 | 1,480 | 1,548 | 1,480 | 1,515 | +2.71% | 1,047,800 | 713億8286万 | +4.2% | 26.28 | 2.78 |
| 04/16 | 1,438 | 1,495 | 1,432 | 1,475 | +0.27% | 722,400 | 694億9816万 | +2.08% | 25.59 | 2.7 |
| 04/15 | 1,490 | 1,518 | 1,459 | 1,471 | -1.93% | 593,000 | 693億969万 | +2.22% | 25.52 | 2.7 |
| 04/12 | 1,545 | 1,548 | 1,496 | 1,500 | -2.28% | 903,600 | 706億7610万 | +4.6% | 26.02 | 2.75 |
| 04/11 | 1,515 | 1,545 | 1,500 | 1,535 | +1.66% | 635,600 | 723億2520万 | +7.27% | 26.63 | 2.81 |
| 04/10 | 1,545 | 1,568 | 1,503 | 1,510 | -3.21% | 871,200 | 711億4727万 | +5.89% | 26.2 | 2.77 |
| 04/09 | 1,520 | 1,598 | 1,495 | 1,560 | +4.35% | 2,004,800 | 735億314万 | +9.7% | 27.06 | 2.86 |
| 04/08 | 1,455 | 1,495 | 1,453 | 1,495 | +3.46% | 742,400 | 704億4051万 | +5.8% | 25.94 | 2.74 |
| 04/05 | 1,470 | 1,500 | 1,440 | 1,445 | +0.1% | 1,026,400 | 680億8464万 | +2.99% | 25.07 | 2.65 |
| 04/04 | 1,450 | 1,498 | 1,402 | 1,444 | -1.47% | 1,156,400 | 680億1396万 | +3.55% | 25.04 | 2.65 |
| 04/03 | 1,495 | 1,510 | 1,438 | 1,465 | +2.3% | 984,000 | 690億2699万 | +6.24% | 25.42 | 2.69 |
| 04/02 | 1,375 | 1,485 | 1,340 | 1,432 | +0.49% | 1,452,400 | 674億7211万 | +4.99% | 24.84 | 2.62 |
| 04/01 | 1,580 | 1,590 | 1,414 | 1,425 | -6.4% | 2,011,800 | 671億4229万 | +5.56% | 24.72 | 2.61 |
| 03/29 | 1,530 | 1,560 | 1,505 | 1,523 | -2.09% | 1,148,000 | 717億3685万 | +13.87% | 26.41 | 2.79 |
| 03/28 | 1,560 | 1,580 | 1,505 | 1,555 | -1.89% | 1,878,800 | 732億6817万 | +17.89% | 26.98 | 2.85 |
| 03/27 | 1,455 | 1,595 | 1,450 | 1,585 | +10.41% | 3,354,800 | 746億8171万 | +21.83% | 27.5 | 2.91 |
| 03/26 | 1,390 | 1,445 | 1,380 | 1,436 | +4.13% | 1,016,000 | 676億3760万 | +12.06% | 24.9 | 2.63 |
| 03/25 | 1,425 | 1,427 | 1,360 | 1,379 | -1.71% | 834,000 | 649億5188万 | +8.89% | 23.92 | 2.53 |
| 03/22 | 1,398 | 1,477 | 1,386 | 1,403 | -0.5% | 2,333,600 | 660億8271万 | +12.11% | 24.33 | 2.57 |
| 03/21 | 1,352 | 1,415 | 1,343 | 1,410 | +4.8% | 1,061,200 | 664億1253万 | +13.85% | 24.45 | 2.58 |
| 03/19 | 1,332 | 1,357 | 1,321 | 1,345 | +0.56% | 681,800 | 633億7344万 | +9.98% | 23.33 | 2.47 |
| 03/18 | 1,366 | 1,403 | 1,316 | 1,338 | -3.18% | 779,600 | 630億2005万 | +10.35% | 23.2 | 2.45 |
| 03/15 | 1,400 | 1,404 | 1,358 | 1,382 | -0.61% | 622,000 | 650億9324万 | +14.93% | 23.97 | 2.53 |
| 03/14 | 1,335 | 1,408 | 1,335 | 1,390 | +4.91% | 884,800 | 654億9374万 | +16.81% | 24.12 | 2.55 |
| 03/13 | 1,305 | 1,360 | 1,292 | 1,325 | +0.99% | 759,000 | 624億3108万 | +12.38% | 22.99 | 2.43 |
| 03/12 | 1,295 | 1,385 | 1,290 | 1,312 | +0.42% | 1,245,400 | 618億1855万 | +12.14% | 22.76 | 2.4 |
| 03/11 | 1,351 | 1,384 | 1,292 | 1,307 | -3.97% | 1,137,000 | 615億5940万 | +12.44% | 22.67 | 2.39 |
| 03/08 | 1,420 | 1,457 | 1,360 | 1,361 | -3.41% | 1,185,000 | 641億376万 | +17.69% | 23.6 | 2.49 |
| 03/07 | 1,423 | 1,424 | 1,388 | 1,409 | -1.5% | 1,066,800 | 663億6542万 | +23.12% | 24.44 | 2.58 |
| 03/06 | 1,415 | 1,438 | 1,368 | 1,430 | +2.07% | 2,374,400 | 673億7845万 | +26.66% | 24.81 | 2.62 |
| 03/05 | 1,375 | 1,446 | 1,361 | 1,401 | +4.16% | 3,611,000 | 660億1203万 | +25.76% | 24.31 | 2.57 |
| 03/04 | 1,265 | 1,395 | 1,259 | 1,345 | +9.48% | 4,611,200 | 633億7344万 | +22.27% | 23.33 | 2.47 |
| 03/01 | 1,190 | 1,240 | 1,178 | 1,229 | +1.11% | 2,198,200 | 578億8421万 | +13.02% | 21.31 | 2.25 |
| 02/28 | 1,160 | 1,215 | 1,137 | 1,215 | +11.52% | 4,703,200 | 572億4812万 | +12.71% | 21.08 | 2.23 |
| 02/27 | 1,070 | 1,095 | 1,060 | 1,090 | +1.82% | 406,000 | 513億3484万 | +1.92% | 18.9 | 2 |
| 02/26 | 1,075 | 1,088 | 1,070 | 1,070 | -2.28% | 335,800 | 504億1604万 | +0.47% | 18.56 | 1.96 |
| 02/25 | 1,090 | 1,098 | 1,085 | 1,095 | +0.92% | 278,200 | 515億9399万 | +3.01% | 19 | 2.01 |
| 02/22 | 1,104 | 1,117 | 1,048 | 1,085 | -0.96% | 929,800 | 511億2281万 | +2.36% | 18.82 | 1.99 |
| 02/21 | 1,085 | 1,106 | 1,079 | 1,096 | +1.39% | 553,000 | 516億1754万 | +3.54% | 19.01 | 2.01 |
| 02/20 | 1,080 | 1,098 | 1,054 | 1,081 | -1.73% | 693,600 | 509億1078万 | +2.61% | 18.75 | 1.98 |
| 02/19 | 1,032 | 1,163 | 1,027 | 1,100 | +4.81% | 1,390,800 | 518億602万 | +4.91% | 19.08 | 2.02 |
| 02/18 | 1,025 | 1,060 | 985 | 1,049 | +3.86% | 643,400 | 494億2657万 | +0.67% | 18.2 | 1.92 |
| 02/15 | 1,105 | 1,105 | 999 | 1,010 | -6.74% | 1,057,800 | 475億8897万 | -2.6% | 17.52 | 1.85 |
| 02/14 | 1,063 | 1,095 | 1,040 | 1,083 | +4.34% | 701,800 | 510億2857万 | +4.94% | 18.79 | 1.99 |
| 02/13 | 1,050 | 1,051 | 1,003 | 1,038 | -1.84% | 577,800 | 489億827万 | +1.37% | 18.01 | 1.9 |
| 02/12 | 1,085 | 1,100 | 1,052 | 1,058 | -2.4% | 506,400 | 498億2707万 | +3.78% | 18.35 | 1.94 |
| 02/08 | 1,070 | 1,108 | 1,058 | 1,084 | -0.6% | 737,000 | 510億5213万 | +7.17% | 18.8 | 1.99 |
| 02/07 | 1,098 | 1,128 | 1,085 | 1,090 | -1.62% | 436,600 | 513億5840万 | +8.89% | 18.91 | 2 |
| 02/06 | 1,120 | 1,122 | 1,093 | 1,108 | -0.36% | 674,200 | 522億652万 | +11.92% | 19.22 | 2.03 |
| 02/05 | 1,140 | 1,150 | 1,102 | 1,112 | -0.49% | 711,800 | 523億9499万 | +13.7% | 19.29 | 2.04 |
| 02/04 | 1,135 | 1,152 | 1,113 | 1,118 | -2.19% | 752,400 | 526億5414万 | +15.68% | 19.39 | 2.05 |
