株価チャート
2013/04/18~2013/09/13
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 | 1/1, 株式分割 1→3 |
2013 |
09/13 | 158 | 173 | 158 | 168 | +7.02% | 100,800 | 17億1020万 | +6.12% | - | 0.42 |
09/12 | 159 | 163 | 156 | 157 | -0.42% | 8,400 | 15億9800万 | -0.21% | - | 0.39 |
09/11 | 157 | 158 | 155 | 157 | -2.68% | 6,300 | 16億480万 | +0.21% | - | 0.4 |
09/10 | 163 | 163 | 160 | 162 | -1.02% | 2,400 | 16億4900万 | +2.97% | - | 0.41 |
09/09 | 155 | 163 | 155 | 163 | +6.52% | 3,300 | 16億6600万 | +4.03% | - | 0.41 |
09/06 | 155 | 155 | 153 | 153 | -4.17% | 1,800 | 15億6400万 | -1.71% | - | 0.39 |
09/05 | 160 | 160 | 160 | 160 | +3.23% | 10,200 | 16億3200万 | +1.91% | - | 0.4 |
09/04 | 151 | 155 | 151 | 155 | +1.75% | 2,100 | 15億8100万 | -0.64% | - | 0.39 |
09/03 | 152 | 153 | 151 | 152 | -2.14% | 8,400 | 15億5380万 | -2.97% | - | 0.38 |
09/02 | 157 | 157 | 154 | 156 | +2.41% | 900 | 15億8780万 | -0.85% | - | 0.39 |
08/30 | 157 | 160 | 152 | 152 | -2.98% | 8,100 | 15億5040万 | -3.18% | - | 0.38 |
08/29 | 166 | 166 | 157 | 157 | -6.93% | 24,900 | 15億9800万 | -0.21% | - | 0.39 |
08/27 | 163 | 168 | 163 | 168 | -0.98% | 1,500 | 17億1700万 | +7.22% | - | 0.42 |
08/26 | 163 | 174 | 163 | 170 | +8.05% | 26,700 | 17億3400万 | +8.28% | - | 0.43 |
08/23 | 158 | 163 | 157 | 157 | -1.26% | 2,700 | 16億480万 | +0.21% | - | 0.4 |
08/22 | 157 | 159 | 157 | 159 | -2.45% | 600 | 16億2520万 | +1.49% | - | 0.4 |
08/21 | 161 | 163 | 160 | 163 | +1.24% | 8,700 | 16億6600万 | +3.38% | - | 0.41 |
08/20 | 161 | 161 | 161 | 161 | +2.98% | 3,600 | 16億4560万 | +2.11% | - | 0.41 |
08/19 | 156 | 157 | 156 | 157 | +0.43% | 10,200 | 15億9800万 | -0.84% | - | 0.39 |
08/15 | 156 | 156 | 156 | 156 | +2.63% | 300 | 15億9120万 | -1.27% | - | 0.39 |
08/14 | 152 | 152 | 152 | 152 | +0.22% | 3,000 | 15億5040万 | -3.8% | - | 0.38 |
08/13 | 152 | 152 | 152 | 152 | 0% | 1,500 | 15億4700万 | -4.61% | - | 0.38 |
08/12 | 152 | 152 | 152 | 152 | -0.44% | 1,500 | 15億4700万 | -4.61% | - | 0.38 |
08/09 | 159 | 159 | 151 | 152 | -0.65% | 2,100 | 15億5380万 | -4.79% | - | 0.38 |
08/08 | 149 | 153 | 149 | 153 | +2.68% | 1,800 | 15億6400万 | -4.17% | - | 0.39 |
08/07 | 153 | 153 | 149 | 149 | -2.61% | 4,500 | 15億2320万 | -6.67% | - | 0.37 |
08/06 | 150 | 157 | 150 | 153 | -0.86% | 9,600 | 15億6400万 | -4.76% | - | 0.39 |
08/05 | 157 | 157 | 155 | 155 | -5.31% | 600 | 15億7760万 | -3.93% | - | 0.39 |
08/02 | 158 | 163 | 158 | 163 | +6.75% | 4,200 | 16億6600万 | +1.45% | - | 0.41 |
08/01 | 151 | 153 | 151 | 153 | -0.86% | 1,500 | 15億6060万 | -4.38% | - | 0.38 |
07/31 | 159 | 159 | 154 | 154 | +0.43% | 3,000 | 15億7420万 | -3.54% | - | 0.39 |
07/30 | 160 | 160 | 154 | 154 | -4.95% | 1,200 | 15億6740万 | -3.96% | - | 0.39 |
07/29 | 158 | 162 | 158 | 162 | +3.19% | 600 | 16億4900万 | +1.04% | - | 0.41 |
07/26 | 156 | 157 | 156 | 157 | -3.09% | 900 | 15億9800万 | -2.08% | - | 0.39 |
07/25 | 162 | 162 | 161 | 162 | +2.75% | 1,200 | 16億4900万 | +1.04% | - | 0.41 |
07/24 | 157 | 157 | 157 | 157 | -3.28% | 600 | 16億480万 | -1.67% | - | 0.4 |
07/23 | 163 | 163 | 163 | 163 | 0% | 300 | 16億5920万 | +1.67% | - | 0.41 |
07/22 | 163 | 163 | 163 | 163 | -2.4% | 6,600 | 16億5920万 | +1.67% | - | 0.41 |
07/19 | 163 | 170 | 163 | 167 | 0% | 8,400 | 17億 | +4.17% | - | 0.42 |
07/18 | 168 | 170 | 167 | 167 | +0.4% | 9,000 | 17億 | +4.17% | - | 0.42 |
07/17 | 166 | 167 | 166 | 166 | +1.63% | 2,100 | 16億9320万 | +3.75% | - | 0.42 |
07/16 | 158 | 163 | 158 | 163 | -2% | 600 | 16億6600万 | +2.73% | - | 0.41 |
07/12 | 162 | 167 | 162 | 167 | +4.17% | 3,300 | 17億 | +4.82% | - | 0.42 |
07/11 | 160 | 160 | 160 | 160 | -1.03% | 1,200 | 16億3200万 | +0.63% | - | 0.4 |
07/10 | 166 | 166 | 162 | 162 | -2.61% | 2,700 | 16億4900万 | +1.04% | - | 0.41 |
07/09 | 162 | 166 | 162 | 166 | +1.43% | 3,000 | 16億9320万 | +3.75% | - | 0.42 |
07/08 | 167 | 167 | 164 | 164 | -1.8% | 2,400 | 16億6940万 | +2.29% | - | 0.41 |
07/05 | 159 | 167 | 159 | 167 | +6.38% | 8,400 | 17億 | +3.52% | - | 0.42 |
07/04 | 157 | 157 | 157 | 157 | -2.29% | 300 | 15億9800万 | -2.69% | - | 0.39 |
07/03 | 160 | 160 | 160 | 160 | +0.21% | 300 | 16億3540万 | -1.03% | - | 0.4 |
07/02 | 157 | 160 | 157 | 160 | +0.42% | 1,200 | 16億3200万 | -1.23% | - | 0.4 |
06/28 | 156 | 159 | 156 | 159 | +6.46% | 1,500 | 16億2520万 | -1.65% | - | 0.4 |
06/27 | 149 | 150 | 149 | 150 | -0.22% | 3,300 | 15億2660万 | -8.18% | - | 0.38 |
06/26 | 159 | 159 | 150 | 150 | -0.88% | 10,500 | 15億3000万 | -7.98% | - | 0.38 |
06/25 | 157 | 157 | 151 | 151 | -3.61% | 600 | 15億4360万 | -8.28% | - | 0.38 |
06/24 | 155 | 157 | 155 | 157 | +2.17% | 600 | 16億140万 | -5.42% | - | 0.39 |
06/21 | 157 | 157 | 153 | 154 | -3.76% | 5,400 | 15億6740万 | -7.98% | - | 0.39 |
06/20 | 166 | 166 | 160 | 160 | -1.24% | 3,900 | 16億2860万 | -4.39% | - | 0.4 |
06/19 | 160 | 162 | 160 | 162 | +1.04% | 3,300 | 16億4900万 | -3.19% | - | 0.41 |
06/18 | 160 | 160 | 160 | 160 | +2.13% | 2,100 | 16億3200万 | -4.76% | - | 0.4 |
06/17 | 152 | 157 | 152 | 157 | +3.52% | 2,700 | 15億9800万 | -6.75% | - | 0.39 |
06/14 | 155 | 156 | 149 | 151 | -5.61% | 22,500 | 15億4360万 | -10.45% | - | 0.38 |
06/13 | 160 | 160 | 160 | 160 | -2.04% | 1,500 | 16億3540万 | -5.13% | - | 0.4 |
06/12 | 164 | 164 | 164 | 164 | 0% | 3,000 | 16億6940万 | -3.73% | - | 0.41 |
06/11 | 159 | 166 | 159 | 164 | +1.45% | 1,500 | 16億6940万 | -3.73% | - | 0.41 |
06/10 | 163 | 163 | 159 | 161 | -1.22% | 6,000 | 16億4560万 | -4.54% | - | 0.41 |
06/07 | 165 | 167 | 150 | 163 | -1.21% | 37,800 | 16億6600万 | -3.35% | - | 0.41 |
06/06 | 176 | 176 | 165 | 165 | -4.25% | 14,100 | 16億8640万 | -2.17% | - | 0.42 |
06/05 | 174 | 175 | 173 | 173 | -1.15% | 8,400 | 17億6120万 | +2.78% | - | 0.43 |
06/04 | 172 | 180 | 168 | 175 | +5.22% | 11,700 | 17億8160万 | +4.59% | - | 0.44 |
06/03 | 167 | 167 | 166 | 166 | -2.92% | 5,100 | 16億9320万 | -0.6% | - | 0.42 |
05/31 | 173 | 173 | 171 | 171 | -2.29% | 3,300 | 17億4420万 | +3.01% | - | 0.43 |
05/30 | 170 | 175 | 168 | 175 | -1.5% | 25,200 | 17億8500万 | +6.06% | - | 0.44 |
05/29 | 167 | 178 | 167 | 178 | +7.03% | 6,900 | 18億1220万 | +7.68% | - | 0.45 |
05/28 | 164 | 166 | 164 | 166 | +0.2% | 6,900 | 16億9320万 | +1.84% | - | 0.42 |
05/27 | 163 | 166 | 163 | 166 | -0.8% | 7,500 | 16億8980万 | +1.64% | - | 0.42 |
05/24 | 167 | 170 | 165 | 167 | +2.04% | 7,800 | 17億340万 | +3.09% | - | 0.42 |
05/23 | 186 | 186 | 164 | 164 | -12.16% | 31,200 | 16億6940万 | +1.03% | - | 0.41 |
05/22 | 182 | 186 | 182 | 186 | +2.19% | 22,800 | 19億60万 | +15.73% | - | 0.47 |
05/21 | 189 | 189 | 182 | 182 | +1.3% | 22,200 | 18億5980万 | +13.96% | - | 0.46 |
05/20 | 176 | 181 | 175 | 180 | +5.88% | 26,100 | 18億3600万 | +13.21% | - | 0.45 |
05/17 | 165 | 170 | 162 | 170 | +7.82% | 22,200 | 17億3400万 | +7.59% | - | 0.43 |
05/16 | 168 | 168 | 154 | 158 | -6.71% | 30,300 | 16億820万 | +0.42% | - | 0.4 |
05/15 | 170 | 174 | 169 | 169 | -0.59% | 38,700 | 17億2380万 | +7.64% | - | 0.42 |
05/14 | 180 | 182 | 169 | 170 | -7.1% | 13,800 | 17億3400万 | +8.97% | - | 0.43 |
05/13 | 168 | 183 | 168 | 183 | +13.9% | 34,500 | 18億6660万 | +17.31% | - | 0.46 |
05/10 | 159 | 162 | 158 | 161 | -2.23% | 51,600 | 16億3880万 | +3.66% | - | 0.4 |
05/09 | 169 | 170 | 164 | 164 | -2.57% | 26,700 | 16億7620万 | +6.71% | - | 0.41 |
05/08 | 154 | 169 | 153 | 169 | +10.24% | 27,900 | 17億2040万 | +9.52% | - | 0.42 |
05/07 | 154 | 155 | 153 | 153 | -0.43% | 12,300 | 15億6060万 | -0.65% | - | 0.38 |
05/02 | 153 | 154 | 153 | 154 | +0.44% | 8,400 | 15億6740万 | -0.22% | - | 0.39 |
05/01 | 154 | 154 | 152 | 153 | -0.86% | 1,500 | 15億6060万 | -0.65% | - | 0.38 |
04/30 | 153 | 154 | 151 | 154 | +0.43% | 22,800 | 15億7420万 | -0.43% | - | 0.39 |
04/26 | 154 | 154 | 150 | 154 | -0.65% | 9,600 | 15億6740万 | -0.86% | - | 0.39 |
04/25 | 153 | 156 | 152 | 155 | +1.98% | 31,800 | 15億7760万 | -0.22% | - | 0.39 |
04/24 | 153 | 154 | 149 | 152 | -1.09% | 28,800 | 15億4700万 | -2.15% | - | 0.38 |
04/23 | 154 | 154 | 153 | 153 | 0% | 7,200 | 15億6400万 | -1.71% | - | 0.39 |
04/22 | 154 | 155 | 146 | 153 | +0.66% | 17,700 | 15億6400万 | -1.71% | - | 0.39 |
04/19 | 150 | 153 | 150 | 152 | +2.47% | 2,700 | 15億5380万 | -2.35% | - | 0.38 |
04/18 | 156 | 156 | 149 | 149 | -3.46% | 16,200 | 15億1640万 | -4.7% | - | 0.37 |