株価チャート
2013/08/05～2013/12/30
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 | 1/1, 株式分割 1→3 |
| 2015 | 1/1, 株式分割 1→2 |
| 2014 | 4/1, 株式分割 1→3 |
| 2013 |
| 12/30 | 112 | 116 | 112 | 115 | +5.09% | 138,600 | 42億8487万 | +3.35% | 15.92 | 3.73 |
| 12/27 | 107 | 109 | 107 | 109 | +3.2% | 55,800 | 40億7737万 | -1.65% | 15.15 | 3.55 |
| 12/26 | 105 | 106 | 105 | 106 | +1.28% | 244,800 | 39億5080万 | -4.7% | 14.68 | 3.44 |
| 12/25 | 107 | 108 | 104 | 104 | -0.95% | 297,000 | 39億100万 | -5.91% | 14.49 | 3.4 |
| 12/24 | 106 | 106 | 105 | 105 | +0.85% | 129,600 | 39億3835万 | -5.85% | 14.63 | 3.43 |
| 12/20 | 105 | 105 | 105 | 105 | +0.11% | 52,200 | 39億515万 | -6.65% | 14.51 | 3.4 |
| 12/19 | 105 | 106 | 104 | 104 | +0.21% | 120,600 | 39億100万 | -6.75% | 14.49 | 3.4 |
| 12/18 | 105 | 108 | 104 | 104 | -1.78% | 185,400 | 38億9270万 | -7.77% | 14.46 | 3.39 |
| 12/17 | 106 | 109 | 106 | 106 | +0.53% | 498,600 | 39億6325万 | -6.1% | 14.72 | 3.45 |
| 12/16 | 111 | 112 | 105 | 106 | -5.94% | 100,800 | 39億4250万 | -6.59% | 14.65 | 3.44 |
| 12/13 | 111 | 113 | 111 | 112 | +1.2% | 28,800 | 41億9150万 | -0.69% | 15.57 | 3.65 |
| 12/12 | 108 | 112 | 108 | 111 | +2.31% | 257,400 | 41億4170万 | -1.87% | 15.39 | 3.61 |
| 12/11 | 110 | 111 | 108 | 108 | -0.96% | 36,000 | 40億4832万 | -4.08% | 15.04 | 3.53 |
| 12/10 | 112 | 114 | 108 | 109 | -1.99% | 72,000 | 40億8775万 | -3.15% | 15.19 | 3.56 |
| 12/09 | 113 | 113 | 111 | 112 | -0.99% | 66,600 | 41億7075万 | -1.18% | 15.49 | 3.64 |
| 12/06 | 113 | 113 | 112 | 113 | 0% | 27,000 | 42億1225万 | -0.2% | 15.65 | 3.67 |
| 12/05 | 115 | 116 | 113 | 113 | -2.54% | 115,200 | 42億1225万 | -0.2% | 15.65 | 3.67 |
| 12/04 | 117 | 117 | 116 | 116 | -1.75% | 12,600 | 43億2222万 | +1.51% | 16.06 | 3.77 |
| 12/03 | 122 | 122 | 117 | 118 | -2.53% | 16,200 | 43億9900万 | +3.31% | 16.34 | 3.83 |
| 12/02 | 119 | 122 | 119 | 121 | +0.23% | 27,000 | 45億1312万 | +5.99% | 16.77 | 3.93 |
| 11/29 | 120 | 122 | 119 | 121 | -1.81% | 32,400 | 45億275万 | +6.69% | 16.73 | 3.92 |
| 11/28 | 118 | 123 | 118 | 123 | +5.24% | 372,600 | 45億8575万 | +8.65% | 17.04 | 4 |
| 11/27 | 113 | 117 | 112 | 117 | +3.7% | 176,400 | 43億5750万 | +3.24% | 16.19 | 3.8 |
| 11/26 | 112 | 113 | 112 | 113 | +1.25% | 10,800 | 42億187万 | -0.44% | 15.61 | 3.66 |
| 11/25 | 113 | 113 | 111 | 111 | +0.4% | 12,600 | 41億5000万 | -1.67% | 15.42 | 3.62 |
| 11/22 | 111 | 112 | 111 | 111 | -0.99% | 9,000 | 41億3340万 | -2.06% | 15.36 | 3.6 |
| 11/21 | 112 | 112 | 112 | 112 | -0.4% | 16,200 | 41億7490万 | -1.08% | 15.51 | 3.64 |
| 11/20 | 110 | 112 | 110 | 112 | +0.5% | 46,800 | 41億9150万 | -0.69% | 15.57 | 3.65 |
| 11/19 | 112 | 112 | 112 | 112 | 0% | 21,600 | 41億7075万 | -1.18% | 15.49 | 3.64 |
| 11/18 | 116 | 116 | 112 | 112 | -1.28% | 21,600 | 41億7075万 | -1.18% | 15.49 | 3.64 |
| 11/15 | 113 | 114 | 113 | 113 | +1.04% | 208,800 | 42億2470万 | +0.1% | 15.69 | 3.68 |
| 11/14 | 111 | 112 | 110 | 112 | 0% | 52,200 | 41億8112万 | -0.93% | 15.53 | 3.64 |
| 11/13 | 112 | 112 | 110 | 112 | +2.23% | 39,600 | 41億8112万 | -0.93% | 15.53 | 3.64 |
| 11/12 | 112 | 112 | 109 | 110 | -3.85% | 30,600 | 40億8982万 | -3.1% | 15.19 | 3.56 |
| 11/11 | 111 | 114 | 111 | 114 | +1.99% | 81,000 | 42億5375万 | +0.79% | 15.8 | 3.71 |
| 11/08 | 109 | 112 | 109 | 112 | +2.6% | 57,600 | 41億7075万 | -1.18% | 15.49 | 3.64 |
| 11/07 | 109 | 111 | 109 | 109 | -0.2% | 50,400 | 40億6492万 | -3.69% | 15.1 | 3.54 |
| 11/06 | 109 | 112 | 109 | 109 | -0.36% | 9,000 | 40億7322万 | -3.49% | 15.13 | 3.55 |
| 11/05 | 111 | 111 | 109 | 109 | -1.5% | 86,400 | 40億8775万 | -3.15% | 15.19 | 3.56 |
| 11/01 | 112 | 114 | 111 | 111 | -4.72% | 52,200 | 41億5000万 | -1.67% | 15.42 | 3.62 |
| 10/31 | 114 | 117 | 114 | 117 | +0.91% | 48,600 | 43億5542万 | +3.2% | 16.18 | 3.8 |
| 10/30 | 116 | 118 | 116 | 116 | -1.89% | 18,000 | 43億1600万 | +2.26% | 16.03 | 3.76 |
| 10/29 | 117 | 118 | 117 | 118 | +1.92% | 19,800 | 43億9900万 | +5.16% | 16.34 | 3.83 |
| 10/28 | 114 | 116 | 114 | 116 | 0% | 23,400 | 43億1600万 | +3.17% | 16.03 | 3.76 |
| 10/25 | 116 | 117 | 116 | 116 | 0% | 57,600 | 43億1600万 | +3.17% | 16.03 | 3.76 |
| 10/24 | 114 | 116 | 114 | 116 | +0.97% | 19,800 | 43億1600万 | +3.17% | 16.03 | 3.76 |
| 10/23 | 114 | 115 | 113 | 114 | +0.24% | 135,000 | 42億7450万 | +2.18% | 15.88 | 3.73 |
| 10/22 | 114 | 114 | 113 | 114 | +0.34% | 43,200 | 42億6412万 | +1.93% | 15.84 | 3.72 |
| 10/21 | 111 | 114 | 111 | 114 | +2.66% | 50,400 | 42億4960万 | +2.5% | 15.79 | 3.7 |
| 10/18 | 111 | 112 | 111 | 111 | 0% | 25,200 | 41億3962万 | -0.15% | 15.38 | 3.61 |
| 10/17 | 111 | 112 | 111 | 111 | -0.35% | 70,200 | 41億3962万 | -0.15% | 15.38 | 3.61 |
| 10/16 | 111 | 111 | 111 | 111 | +0.1% | 1,800 | 41億5415万 | +0.2% | 15.43 | 3.62 |
| 10/15 | 114 | 114 | 111 | 111 | -0.5% | 34,200 | 41億5000万 | +0.1% | 15.42 | 3.62 |
| 10/11 | 112 | 112 | 111 | 112 | -0.45% | 104,400 | 41億7075万 | +0.6% | 15.49 | 3.64 |
| 10/10 | 112 | 113 | 110 | 112 | +0.3% | 99,000 | 41億8942万 | +1.97% | 15.56 | 3.65 |
| 10/09 | 111 | 112 | 111 | 112 | -1.8% | 50,400 | 41億7697万 | +1.67% | 15.52 | 3.64 |
| 10/08 | 111 | 114 | 110 | 114 | +0.99% | 88,200 | 42億5375万 | +3.54% | 15.8 | 3.71 |
| 10/07 | 129 | 129 | 112 | 113 | +2.78% | 586,800 | 42億1225万 | +2.53% | 15.65 | 3.67 |
| 10/04 | 110 | 110 | 109 | 110 | -0.8% | 48,600 | 40億9812万 | +0.66% | 15.22 | 3.57 |
| 10/03 | 110 | 111 | 110 | 111 | -0.45% | 18,000 | 41億3132万 | +1.48% | 15.35 | 3.6 |
| 10/02 | 109 | 111 | 109 | 111 | +1.27% | 66,600 | 41億5000万 | +1.94% | 15.42 | 3.62 |
| 10/01 | 110 | 110 | 110 | 110 | 0% | 12,600 | 40億9812万 | +0.66% | 15.22 | 3.57 |
| 09/30 | 111 | 111 | 110 | 110 | -1.25% | 46,800 | 40億9812万 | +1.59% | 15.23 | 3.57 |
| 09/27 | 111 | 111 | 111 | 111 | +0.45% | 19,800 | 41億5000万 | +2.88% | 15.42 | 3.62 |
| 09/26 | 111 | 111 | 110 | 111 | -0.5% | 82,800 | 41億3132万 | +2.42% | 15.35 | 3.6 |
| 09/25 | 114 | 114 | 111 | 111 | -1.91% | 37,800 | 41億5207万 | +2.93% | 15.43 | 3.62 |
| 09/24 | 112 | 116 | 112 | 113 | +0.99% | 127,800 | 42億3300万 | +5.92% | 15.73 | 3.69 |
| 09/20 | 112 | 112 | 111 | 112 | +0.5% | 36,000 | 41億9150万 | +4.88% | 15.57 | 3.65 |
| 09/19 | 110 | 112 | 110 | 112 | +0.45% | 75,600 | 41億7075万 | +4.36% | 15.49 | 3.64 |
| 09/18 | 112 | 112 | 110 | 111 | -0.45% | 135,000 | 41億5207万 | +4.87% | 15.43 | 3.62 |
| 09/17 | 112 | 113 | 112 | 112 | +0.5% | 167,400 | 41億7075万 | +5.35% | 15.49 | 3.64 |
| 09/13 | 111 | 111 | 110 | 111 | +1.52% | 77,400 | 41億5000万 | +4.82% | 15.42 | 3.62 |
| 09/12 | 109 | 110 | 109 | 109 | +0.51% | 43,200 | 40億8775万 | +3.25% | 15.19 | 3.56 |
| 09/11 | 109 | 109 | 109 | 109 | +0.51% | 14,400 | 40億6700万 | +2.73% | 15.11 | 3.54 |
| 09/10 | 108 | 108 | 107 | 108 | +1.3% | 70,200 | 40億4625万 | +2.2% | 15.03 | 3.53 |
| 09/09 | 108 | 108 | 107 | 107 | -1.28% | 18,000 | 39億9437万 | +0.89% | 14.84 | 3.48 |
| 09/06 | 108 | 108 | 108 | 108 | 0% | 14,400 | 40億4625万 | +2.2% | 15.03 | 3.53 |
| 09/05 | 106 | 108 | 106 | 108 | +1.83% | 16,200 | 40億4625万 | +3.17% | 15.03 | 3.53 |
| 09/04 | 106 | 106 | 105 | 106 | +0.79% | 10,800 | 39億7362万 | +1.32% | 14.76 | 3.46 |
| 09/03 | 106 | 106 | 106 | 106 | 0% | 1,800 | 39億4250万 | +0.53% | 14.65 | 3.44 |
| 09/02 | 106 | 106 | 105 | 106 | +1.44% | 54,000 | 39億4250万 | +0.53% | 14.65 | 3.44 |
| 08/30 | 105 | 105 | 104 | 104 | -0.05% | 12,600 | 38億8647万 | -0.9% | 14.44 | 3.39 |
| 08/28 | 107 | 107 | 104 | 104 | -2.9% | 61,200 | 38億8855万 | -0.85% | 14.45 | 3.39 |
| 08/27 | 106 | 108 | 106 | 107 | +1.58% | 23,400 | 40億475万 | +2.12% | 14.88 | 3.49 |
| 08/26 | 105 | 106 | 104 | 106 | +1.55% | 30,600 | 39億4250万 | +0.53% | 14.65 | 3.44 |
| 08/23 | 104 | 106 | 104 | 104 | +0.32% | 45,000 | 38億8232万 | -1.01% | 14.42 | 3.38 |
| 08/22 | 104 | 104 | 104 | 104 | -0.8% | 39,600 | 38億6987万 | -1.32% | 14.38 | 3.37 |
| 08/21 | 106 | 106 | 104 | 104 | -1.05% | 91,800 | 39億100万 | -0.53% | 14.49 | 3.4 |
| 08/20 | 104 | 106 | 104 | 106 | +1.06% | 28,800 | 39億4250万 | +0.53% | 14.65 | 3.44 |
| 08/19 | 106 | 106 | 104 | 104 | +0.27% | 39,600 | 39億100万 | -1.47% | 14.49 | 3.4 |
| 08/16 | 103 | 106 | 103 | 104 | +0.64% | 23,400 | 38億9062万 | -1.73% | 14.45 | 3.39 |
| 08/15 | 103 | 104 | 103 | 104 | -1.48% | 7,200 | 38億6572万 | -2.36% | 14.36 | 3.37 |
| 08/14 | 107 | 107 | 105 | 105 | +1.67% | 9,000 | 39億2382万 | -0.89% | 14.58 | 3.42 |
| 08/13 | 105 | 105 | 103 | 103 | -3.23% | 14,400 | 38億5950万 | -2.52% | 14.34 | 3.36 |
| 08/12 | 106 | 107 | 102 | 107 | 0% | 37,800 | 39億8815万 | +0.73% | 14.82 | 3.48 |
| 08/09 | 112 | 112 | 107 | 107 | -0.77% | 14,400 | 39億8815万 | +0.73% | 14.82 | 3.48 |
| 08/08 | 112 | 114 | 108 | 108 | -0.41% | 189,000 | 40億1927万 | +1.52% | 14.93 | 3.5 |
| 08/07 | 111 | 111 | 107 | 108 | -2.36% | 27,000 | 40億3587万 | +1.94% | 14.99 | 3.52 |
| 08/06 | 106 | 111 | 106 | 111 | +4.84% | 68,400 | 41億3340万 | +4.4% | 15.36 | 3.6 |
| 08/05 | 104 | 106 | 104 | 106 | +1.99% | 23,400 | 39億4250万 | -0.42% | 14.65 | 3.44 |
