株価チャート
2013/05/09～2013/09/30
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 |
|---|
| 2015 | 4/1, 株式分割 1→3 |
| 2013 |
| 09/30 | 377 | 385 | 372 | 375 | -4.66% | 503,400 | 292億6935万 | +3.31% | 24.68 | 6.52 |
| 09/27 | 392 | 398 | 387 | 393 | +0.25% | 371,700 | 307億29万 | +8.36% | 25.89 | 6.84 |
| 09/26 | 367 | 393 | 360 | 392 | +4.9% | 554,100 | 306億2224万 | +8.38% | 25.82 | 6.82 |
| 09/25 | 395 | 396 | 367 | 374 | -6.66% | 930,300 | 291億9129万 | +3.6% | 24.61 | 6.5 |
| 09/24 | 405 | 405 | 395 | 401 | -1.15% | 434,400 | 312億7267万 | +10.68% | 26.37 | 6.97 |
| 09/20 | 405 | 407 | 397 | 405 | -0.41% | 419,400 | 316億3691万 | +11.97% | 26.68 | 7.05 |
| 09/19 | 402 | 416 | 392 | 407 | +4.36% | 1,266,900 | 317億6700万 | +12.74% | 26.79 | 7.08 |
| 09/18 | 363 | 392 | 363 | 390 | +8.03% | 786,000 | 304億4012万 | +7.73% | 25.67 | 6.78 |
| 09/17 | 351 | 366 | 349 | 361 | +2.85% | 591,900 | 281億7662万 | -0.28% | 23.76 | 6.28 |
| 09/13 | 353 | 357 | 348 | 351 | -0.38% | 375,000 | 273億9611万 | -3.31% | 23.1 | 6.1 |
| 09/12 | 361 | 361 | 349 | 352 | -1.4% | 445,200 | 275億18万 | -3.47% | 23.19 | 6.12 |
| 09/11 | 351 | 365 | 351 | 357 | +1.9% | 378,300 | 278億9043万 | -2.63% | 23.52 | 6.21 |
| 09/10 | 353 | 355 | 345 | 351 | -0.28% | 356,700 | 273億7009万 | -4.71% | 23.08 | 6.1 |
| 09/09 | 357 | 360 | 345 | 352 | +5.18% | 466,500 | 274億4814万 | -5.47% | 23.14 | 6.11 |
| 09/06 | 350 | 352 | 334 | 334 | -5.02% | 603,600 | 260億9525万 | -10.84% | 22 | 5.81 |
| 09/05 | 363 | 367 | 351 | 352 | -1.12% | 430,200 | 274億7416万 | -6.88% | 23.17 | 6.12 |
| 09/04 | 350 | 360 | 347 | 356 | +2.69% | 478,500 | 277億8636万 | -6.32% | 23.43 | 6.19 |
| 09/03 | 360 | 363 | 344 | 347 | -0.19% | 515,700 | 270億5788万 | -9.01% | 22.82 | 6.03 |
| 09/02 | 325 | 348 | 325 | 347 | +5.79% | 518,700 | 271億992万 | -9.78% | 22.86 | 6.04 |
| 08/30 | 328 | 335 | 324 | 328 | -0.3% | 625,200 | 256億2694万 | -15.6% | 21.61 | 5.71 |
| 08/29 | 334 | 340 | 324 | 329 | -1.5% | 582,600 | 257億499万 | -16.41% | 21.67 | 5.73 |
| 08/28 | 333 | 337 | 330 | 334 | -5.38% | 1,096,800 | 260億9525万 | -16.42% | 22 | 5.81 |
| 08/27 | 357 | 363 | 347 | 353 | -2.03% | 409,800 | 275億7823万 | -12.76% | 23.25 | 6.14 |
| 08/26 | 371 | 373 | 355 | 361 | -2.61% | 402,000 | 281億5061万 | -12.03% | 23.74 | 6.27 |
| 08/23 | 383 | 383 | 367 | 370 | +1.83% | 582,900 | 289億510万 | -10.76% | 24.37 | 6.44 |
| 08/22 | 369 | 373 | 364 | 364 | -4.3% | 597,600 | 283億8476万 | -13% | 23.93 | 6.32 |
| 08/21 | 377 | 392 | 373 | 380 | +0.97% | 477,600 | 296億5960万 | -10.17% | 25.01 | 6.61 |
| 08/20 | 391 | 391 | 375 | 376 | -3.59% | 433,500 | 293億7341万 | -12.07% | 24.77 | 6.54 |
| 08/19 | 396 | 399 | 387 | 390 | -1.51% | 268,500 | 304億6614万 | -9.85% | 25.69 | 6.79 |
| 08/16 | 390 | 399 | 386 | 396 | +0.59% | 411,600 | 309億3445万 | -9.1% | 26.08 | 6.89 |
| 08/15 | 401 | 409 | 392 | 394 | -4.21% | 566,400 | 307億5233万 | -10.45% | 25.93 | 6.85 |
| 08/14 | 408 | 413 | 394 | 411 | +0.73% | 401,700 | 321億522万 | -7.36% | 27.07 | 7.15 |
| 08/13 | 378 | 411 | 378 | 408 | +9.28% | 907,800 | 318億7107万 | -8.45% | 26.87 | 7.1 |
| 08/12 | 392 | 398 | 371 | 374 | -7.58% | 1,056,900 | 291億6528万 | -16.59% | 24.59 | 6.5 |
| 08/09 | 401 | 418 | 398 | 404 | +3.06% | 826,800 | 315億5886万 | -10.35% | 26.61 | 7.03 |
| 08/08 | 397 | 414 | 390 | 392 | -2.73% | 634,800 | 306億2224万 | -13.39% | 25.82 | 6.82 |
| 08/07 | 412 | 421 | 402 | 403 | -6.13% | 1,010,700 | 314億8081万 | -11.36% | 26.54 | 7.01 |
| 08/06 | 433 | 435 | 423 | 430 | +0.39% | 844,500 | 335億3617万 | -5.57% | 28.28 | 7.47 |
| 08/05 | 417 | 435 | 414 | 428 | +2.8% | 1,093,800 | 334億608万 | -5.93% | 28.17 | 7.44 |
| 08/02 | 404 | 422 | 401 | 416 | +3.14% | 1,577,700 | 324億9548万 | -8.3% | 27.4 | 7.24 |
| 08/01 | 368 | 406 | 363 | 404 | +4.31% | 1,859,400 | 315億682万 | -10.69% | 26.57 | 7.02 |
| 07/31 | 432 | 436 | 375 | 387 | -14.32% | 2,586,000 | 302億596万 | -14% | 25.47 | 6.73 |
| 07/30 | 440 | 465 | 439 | 452 | +6.03% | 1,056,600 | 352億5330万 | +0.37% | 29.73 | 7.85 |
| 07/29 | 470 | 480 | 400 | 426 | -9.36% | 2,199,600 | 332億4998万 | -4.91% | 28.04 | 7.41 |
| 07/26 | 463 | 478 | 461 | 470 | +1.22% | 1,013,100 | 366億8425万 | +5.15% | 30.93 | 8.17 |
| 07/25 | 473 | 481 | 463 | 464 | -2.93% | 678,300 | 362億4195万 | +4.11% | 30.56 | 8.07 |
| 07/24 | 463 | 491 | 463 | 478 | +1.77% | 735,300 | 373億3468万 | +7.73% | 31.48 | 8.32 |
| 07/23 | 465 | 478 | 463 | 470 | -0.84% | 547,200 | 366億8425万 | +6.58% | 30.93 | 8.17 |
| 07/22 | 466 | 480 | 459 | 474 | +2.3% | 777,300 | 369億9645万 | +8.72% | 31.2 | 8.24 |
| 07/19 | 486 | 486 | 460 | 463 | -4.73% | 1,243,500 | 361億6390万 | +7.25% | 30.49 | 8.05 |
| 07/18 | 497 | 503 | 480 | 486 | -1.82% | 793,800 | 379億5909万 | +13.63% | 32.01 | 8.45 |
| 07/17 | 489 | 504 | 486 | 495 | -0.27% | 534,000 | 386億6155万 | +16.55% | 32.6 | 8.61 |
| 07/16 | 496 | 512 | 493 | 497 | +2.34% | 1,071,900 | 387億6562万 | +18.25% | 32.69 | 8.63 |
| 07/12 | 493 | 498 | 482 | 485 | -0.95% | 915,900 | 378億8104万 | +17.23% | 31.94 | 8.44 |
| 07/11 | 474 | 493 | 470 | 490 | +1.17% | 1,032,000 | 382億4528万 | +20.69% | 32.25 | 8.52 |
| 07/10 | 478 | 490 | 460 | 484 | +3.49% | 1,461,000 | 378億299万 | +21.08% | 31.88 | 8.42 |
| 07/09 | 467 | 472 | 448 | 468 | +2.33% | 1,019,700 | 365億2814万 | +17.88% | 30.8 | 8.14 |
| 07/08 | 454 | 488 | 450 | 457 | +2.24% | 2,000,100 | 356億9559万 | +15.78% | 30.1 | 7.95 |
| 07/05 | 455 | 462 | 443 | 447 | -0.96% | 859,500 | 349億1508万 | +13.54% | 29.44 | 7.78 |
| 07/04 | 429 | 456 | 424 | 452 | +3.36% | 1,215,900 | 352億5330万 | +14.93% | 29.73 | 7.85 |
| 07/03 | 427 | 439 | 410 | 437 | +3.97% | 1,125,600 | 341億854万 | +11.2% | 28.76 | 7.6 |
| 07/02 | 439 | 440 | 409 | 420 | -1.33% | 1,171,200 | 328億768万 | +6.41% | 27.66 | 7.31 |
| 07/01 | 397 | 426 | 391 | 426 | +9.14% | 1,131,600 | 332億4998万 | +7.58% | 28.04 | 7.41 |
| 06/28 | 389 | 399 | 375 | 390 | +3.81% | 1,018,800 | 299億6026万 | -1.43% | 25.26 | 6.67 |
| 06/27 | 370 | 381 | 333 | 376 | +6.72% | 1,500,300 | 288億6010万 | -5.53% | 24.34 | 6.43 |
| 06/26 | 406 | 406 | 347 | 352 | -8.64% | 1,261,500 | 270億4355万 | -12.35% | 22.8 | 6.02 |
| 06/25 | 396 | 406 | 367 | 386 | -5.01% | 1,789,500 | 296億207万 | -5.7% | 24.96 | 6.59 |
| 06/24 | 419 | 433 | 402 | 406 | -0.73% | 984,300 | 311億6277万 | -1.93% | 26.28 | 6.94 |
| 06/21 | 390 | 413 | 382 | 409 | -3.23% | 1,291,500 | 313億9304万 | -2.62% | 26.47 | 6.99 |
| 06/20 | 419 | 425 | 405 | 423 | -1.48% | 1,548,600 | 324億4203万 | -0.78% | 27.36 | 7.23 |
| 06/19 | 411 | 475 | 407 | 429 | +9.16% | 4,110,900 | 329億2815万 | +0.23% | 27.77 | 7.33 |
| 06/18 | 367 | 398 | 365 | 393 | +8.26% | 1,487,700 | 301億6495万 | -9.24% | 25.44 | 6.72 |
| 06/17 | 341 | 374 | 335 | 363 | +0.46% | 1,248,900 | 278億6228万 | -17.31% | 23.5 | 6.21 |
| 06/14 | 393 | 403 | 360 | 361 | -3.82% | 1,513,800 | 277億3435万 | -19.35% | 23.39 | 6.18 |
| 06/13 | 374 | 387 | 367 | 376 | -4.33% | 1,979,400 | 288億3452万 | -17.62% | 24.32 | 6.42 |
| 06/12 | 350 | 393 | 342 | 393 | +4.8% | 2,402,400 | 301億3936万 | -15.19% | 25.42 | 6.71 |
| 06/11 | 342 | 392 | 334 | 375 | +9.55% | 3,975,900 | 287億5776万 | -20.11% | 24.25 | 6.41 |
| 06/10 | 327 | 342 | 315 | 342 | +17.12% | 4,133,700 | 262億5041万 | -28.15% | 22.14 | 5.85 |
| 06/07 | 320 | 342 | 269 | 292 | -16.57% | 5,926,500 | 224億1263万 | -39.67% | 18.9 | 4.99 |
| 06/06 | 373 | 398 | 310 | 350 | -13.22% | 3,420,600 | 268億6446万 | -29.29% | 22.65 | 5.98 |
| 06/05 | 434 | 447 | 395 | 403 | -4.8% | 1,353,600 | 309億5809万 | -19.33% | 26.11 | 6.9 |
| 06/04 | 400 | 433 | 376 | 424 | +1.68% | 1,509,000 | 325億1878万 | -15.6% | 27.42 | 7.24 |
| 06/03 | 421 | 447 | 414 | 417 | -5.16% | 866,100 | 319億8150万 | -17.16% | 26.97 | 7.12 |
| 06/01 | 株式分割 1→3 |
| 05/31 | 467 | 470 | 432 | 439 | -2.8% | 858,300 | 337億2129万 | -12.83% | 28.44 | 7.51 |
| 05/30 | 469 | 485 | 440 | 452 | -7.31% | 1,040,100 | 346億9353万 | -10.32% | 29.26 | 7.73 |
| 05/29 | 446 | 500 | 439 | 488 | +9.45% | 1,233,900 | 374億3114万 | -3.43% | 31.56 | 8.34 |
| 05/28 | 416 | 452 | 414 | 446 | +7.08% | 1,973,700 | 341億9888万 | -11.42% | 28.84 | 7.62 |
| 05/27 | 423 | 438 | 392 | 416 | -7.07% | 2,178,000 | 319億3885万 | -17.27% | 26.93 | 7.11 |
| 05/24 | 484 | 498 | 410 | 448 | -2.42% | 2,196,000 | 343億6945万 | -11.33% | 28.98 | 7.66 |
| 05/23 | 543 | 543 | 457 | 459 | -14.23% | 2,559,600 | 352億2229万 | -8.95% | 29.7 | 7.85 |
| 05/22 | 522 | 536 | 501 | 535 | +2.01% | 1,376,100 | 410億6424万 | +6.36% | 34.63 | 9.15 |
| 05/21 | 536 | 539 | 520 | 524 | -3.67% | 1,464,300 | 402億5404万 | +5.1% | 33.94 | 8.97 |
| 05/20 | 573 | 576 | 542 | 544 | -1.01% | 1,471,500 | 417億8916万 | +9.77% | 35.24 | 9.31 |
| 05/17 | 500 | 553 | 497 | 550 | +14.06% | 2,968,200 | 422億1558万 | +11.56% | 35.6 | 9.4 |
| 05/16 | 512 | 532 | 463 | 482 | -10.88% | 3,397,500 | 370億1325万 | -1.39% | 31.21 | 8.24 |
| 05/15 | 569 | 571 | 506 | 541 | -3.18% | 2,164,500 | 415億3330万 | +10.66% | 35.02 | 9.25 |
| 05/14 | 571 | 573 | 551 | 559 | -3.45% | 1,188,900 | 428億9785万 | +15.23% | 36.17 | 9.56 |
| 05/13 | 582 | 594 | 556 | 579 | +0.77% | 2,234,700 | 444億3296万 | +20.35% | 37.47 | 9.9 |
| 05/10 | 539 | 576 | 536 | 574 | +8.05% | 2,752,200 | 440億9182万 | +21.19% | 37.18 | 9.82 |
| 05/09 | 545 | 554 | 529 | 532 | -2.45% | 1,235,700 | 408億839万 | +13.85% | 34.41 | 9.09 |
