株価チャート
2013/05/23~2013/10/18
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 |
10/18 | 204 | 207 | 201 | 203 | +0.33% | 30,000 | 20億7400万 | +8.16% | - | 0.51 |
10/17 | 207 | 220 | 199 | 203 | +3.05% | 137,400 | 20億6720万 | +8.38% | - | 0.51 |
10/16 | 198 | 200 | 196 | 197 | -1.5% | 7,200 | 20億600万 | +6.31% | - | 0.49 |
10/15 | 197 | 200 | 197 | 200 | +3.99% | 6,300 | 20億3660万 | +9.11% | - | 0.5 |
10/11 | 205 | 205 | 188 | 192 | -5.73% | 17,100 | 19億5840万 | +5.49% | - | 0.48 |
10/10 | 197 | 213 | 197 | 204 | +4.44% | 26,400 | 20億7740万 | +13.15% | - | 0.51 |
10/09 | 185 | 219 | 185 | 195 | +5.22% | 88,800 | 19億8900万 | +9.55% | - | 0.49 |
10/08 | 187 | 187 | 185 | 185 | -0.71% | 7,500 | 18億9040万 | +4.71% | - | 0.47 |
10/07 | 192 | 192 | 187 | 187 | -2.1% | 25,800 | 19億400万 | +6.67% | - | 0.47 |
10/04 | 197 | 197 | 187 | 191 | -3.38% | 22,200 | 19億4480万 | +9.58% | - | 0.48 |
10/03 | 189 | 197 | 189 | 197 | +4.78% | 18,900 | 20億1280万 | +14.07% | - | 0.5 |
10/02 | 197 | 200 | 183 | 188 | -5.68% | 68,400 | 19億2100万 | +9.5% | - | 0.47 |
10/01 | 213 | 213 | 198 | 200 | -7.85% | 19,800 | 20億3660万 | +16.76% | - | 0.5 |
09/30 | 200 | 220 | 195 | 217 | +7.08% | 81,300 | 22億1000万 | +28.21% | - | 0.54 |
09/27 | 185 | 203 | 183 | 202 | +9.37% | 84,900 | 20億6380万 | +21.16% | - | 0.51 |
09/26 | 183 | 185 | 180 | 185 | +2.02% | 14,100 | 18億8700万 | +12.12% | - | 0.46 |
09/25 | 183 | 183 | 181 | 181 | -1.09% | 8,100 | 18億4960万 | +10.57% | - | 0.46 |
09/24 | 183 | 185 | 182 | 183 | +1.66% | 64,800 | 18億7000万 | +12.47% | - | 0.46 |
09/20 | 183 | 184 | 177 | 180 | -1.46% | 30,000 | 18億3940万 | +11.32% | - | 0.45 |
09/19 | 176 | 185 | 176 | 183 | +3.98% | 44,400 | 18億6660万 | +13.66% | - | 0.46 |
09/18 | 177 | 178 | 172 | 176 | -0.38% | 51,000 | 17億9520万 | +10% | - | 0.44 |
09/17 | 180 | 180 | 172 | 177 | +5.37% | 57,000 | 18億200万 | +11.11% | - | 0.44 |
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 |