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 |
|---|
| 2014 | 1/1, 株式分割 1→200 |
| 2013 |
| 06/28 | 1,225 | 1,400 | 1,216 | 1,294 | -0.46% | 2,872,600 | 236億1808万 | -17.21% | 23.28 | 4.8 |
| 06/27 | 1,500 | 1,600 | 1,180 | 1,300 | -15.03% | 5,879,000 | 237億2760万 | -15.69% | 23.39 | 4.82 |
| 06/26 | 1,670 | 1,810 | 1,530 | 1,530 | -18.62% | 4,127,200 | 279億2556万 | +0.66% | 27.53 | 5.67 |
| 06/25 | 1,895 | 1,973 | 1,600 | 1,880 | +3.01% | 6,527,000 | 343億1376万 | +25.92% | 33.83 | 6.97 |
| 06/24 | 2,055 | 2,143 | 1,770 | 1,825 | -10.98% | 4,137,800 | 333億990万 | +25.52% | 32.84 | 6.77 |
| 06/21 | 1,810 | 2,075 | 1,803 | 2,050 | +5.26% | 5,311,400 | 374億1660万 | +44.37% | 36.89 | 7.6 |
| 06/20 | 1,593 | 1,948 | 1,563 | 1,948 | +20.59% | 6,748,400 | 355億4577万 | +41.84% | 35.04 | 7.22 |
| 06/19 | 2,033 | 2,143 | 1,578 | 1,615 | -16.21% | 6,929,200 | 294億7698万 | +21.43% | 29.06 | 5.99 |
| 06/18 | 1,825 | 2,000 | 1,793 | 1,928 | +16.82% | 6,848,200 | 351億8073万 | +48.04% | 34.68 | 7.15 |
| 06/17 | 1,425 | 1,650 | 1,424 | 1,650 | +17.86% | 2,757,200 | 301億1580万 | +29.92% | 29.69 | 6.12 |
| 06/14 | 1,496 | 1,500 | 1,400 | 1,400 | -2.44% | 859,200 | 255億5280万 | +12.36% | 25.19 | 5.19 |
| 06/13 | 1,480 | 1,535 | 1,431 | 1,435 | -5.28% | 1,365,000 | 261億9162万 | +16.38% | 25.82 | 5.32 |
| 06/12 | 1,405 | 1,558 | 1,367 | 1,515 | +4.12% | 2,176,400 | 276億5178万 | +24.38% | 27.26 | 5.62 |
| 06/11 | 1,475 | 1,590 | 1,395 | 1,455 | +0.69% | 3,184,600 | 265億5666万 | +20.75% | 26.18 | 5.39 |
| 06/10 | 1,395 | 1,445 | 1,330 | 1,445 | +20.92% | 1,843,600 | 263億7414万 | +20.72% | 26 | 5.36 |
| 06/07 | 1,195 | 1,378 | 1,117 | 1,195 | -4.02% | 3,159,600 | 218億1114万 | +1.19% | 21.5 | 4.43 |
| 06/06 | 1,500 | 1,523 | 1,245 | 1,245 | -21.94% | 4,060,400 | 227億2374万 | +6.32% | 22.4 | 4.62 |
| 06/05 | 1,878 | 1,965 | 1,481 | 1,595 | -12.6% | 7,060,200 | 291億1194万 | +37.38% | 28.7 | 5.91 |
| 06/04 | 2,385 | 2,413 | 1,825 | 1,825 | -16.09% | 9,361,800 | 333億990万 | +61.65% | 32.84 | 6.77 |
| 06/03 | 1,850 | 2,175 | 1,800 | 2,175 | +19.18% | 9,719,800 | 396億9810万 | +99.18% | 39.14 | 8.06 |
| 05/31 | 1,610 | 1,875 | 1,608 | 1,825 | +18.51% | 10,237,200 | 333億990万 | +76.33% | 32.84 | 6.77 |
| 05/30 | 1,250 | 1,540 | 1,233 | 1,540 | +19.38% | 9,619,800 | 281億808万 | +55.56% | 27.71 | 5.71 |
| 05/29 | 1,184 | 1,411 | 1,088 | 1,290 | +11.16% | 6,803,600 | 235億4508万 | +34.94% | 23.21 | 4.78 |
| 05/28 | 1,161 | 1,161 | 1,161 | 1,161 | +20.82% | 499,800 | 211億8144万 | +24.38% | 20.88 | 4.3 |
| 05/27 | 961 | 961 | 961 | 961 | +26.3% | 89,800 | 175億3104万 | +5.32% | 17.28 | 3.56 |
| 05/24 | 765 | 799 | 704 | 761 | +2.63% | 523,400 | 138億8064万 | -15.5% | 13.68 | 2.82 |
| 05/23 | 823 | 902 | 736 | 741 | -13.84% | 585,200 | 135億2473万 | -17.11% | 13.33 | 2.75 |
| 05/22 | 870 | 900 | 855 | 860 | -6.93% | 410,800 | 156億9672万 | -3.26% | 15.47 | 3.19 |
| 05/21 | 969 | 984 | 924 | 924 | -3.5% | 463,800 | 168億6484万 | +5.24% | 16.63 | 3.43 |
| 05/20 | 905 | 961 | 888 | 958 | +8.81% | 712,000 | 174億7629万 | +10.69% | 17.23 | 3.55 |
| 05/17 | 850 | 904 | 834 | 880 | +1.73% | 373,400 | 160億6176万 | +3.41% | 15.83 | 3.26 |
| 05/16 | 934 | 935 | 762 | 865 | -6.44% | 973,600 | 157億8798万 | +3.22% | 15.56 | 3.21 |
| 05/15 | 1,003 | 1,025 | 878 | 925 | -18.04% | 1,099,800 | 168億7397万 | +11.79% | 16.63 | 3.43 |
| 05/14 | 1,006 | 1,160 | 1,000 | 1,128 | +7.17% | 828,000 | 205億8825万 | +38.75% | 20.3 | 4.18 |
| 05/13 | 1,077 | 1,077 | 1,035 | 1,053 | -2.32% | 360,400 | 192億1023万 | +33.06% | 18.94 | 3.9 |
| 05/10 | 1,094 | 1,136 | 1,013 | 1,078 | +3.21% | 617,600 | 196億6653万 | +39.21% | 19.39 | 3.99 |
| 05/09 | 1,125 | 1,225 | 1,003 | 1,044 | -12.93% | 1,302,000 | 190億5508万 | +38.83% | 18.78 | 3.87 |
| 05/08 | 1,175 | 1,366 | 1,100 | 1,199 | -4.08% | 3,158,000 | 218億8414万 | +64.02% | 21.57 | 4.44 |
| 05/07 | 1,150 | 1,250 | 1,090 | 1,250 | +20.19% | 2,918,200 | 228億1500万 | +76.55% | 22.49 | 4.63 |
| 05/02 | 990 | 1,060 | 934 | 1,040 | +9.47% | 1,320,400 | 189億8208万 | +52.49% | 18.71 | 3.86 |
| 05/01 | 1,081 | 1,184 | 945 | 950 | -4.23% | 3,548,600 | 173億3940万 | +42.86% | 17.09 | 3.52 |
| 04/30 | 849 | 1,011 | 840 | 992 | +22.39% | 4,978,600 | 181億598万 | +52.38% | 17.85 | 3.68 |
| 04/26 | 835 | 845 | 775 | 811 | -8.42% | 1,054,800 | 147億9324万 | +27.64% | 14.58 | 3 |
| 04/25 | 776 | 935 | 761 | 885 | +18% | 3,119,200 | 161億5302万 | +41.15% | 15.92 | 3.28 |
| 04/24 | 713 | 755 | 689 | 750 | +7.53% | 1,310,400 | 136億8900万 | +21.36% | 13.49 | 2.78 |
| 04/23 | 710 | 714 | 675 | 698 | -2.11% | 432,800 | 127億3077万 | +13.78% | 12.55 | 2.59 |
| 04/22 | 758 | 760 | 707 | 713 | +2.15% | 1,038,200 | 130億455万 | +16.8% | 12.82 | 2.64 |
| 04/19 | 650 | 705 | 646 | 698 | +8.31% | 774,000 | 127億3077万 | +14.72% | 12.55 | 2.59 |
| 04/18 | 668 | 678 | 643 | 644 | -1.3% | 277,200 | 117億5428万 | +6.1% | 11.59 | 2.39 |
| 04/17 | 631 | 691 | 626 | 653 | +5.67% | 515,600 | 119億943万 | +7.67% | 11.74 | 2.42 |
| 04/16 | 613 | 631 | 591 | 618 | -1.36% | 364,000 | 112億7061万 | +2.24% | 11.11 | 2.29 |
| 04/15 | 700 | 722 | 622 | 626 | +7.93% | 2,091,600 | 114億2575万 | +3.64% | 11.26 | 2.32 |
| 04/12 | 588 | 590 | 575 | 580 | -0.85% | 141,600 | 105億8616万 | -4.45% | 10.44 | 2.15 |
| 04/11 | 608 | 619 | 581 | 585 | -3.23% | 205,200 | 106億7742万 | -4.57% | 10.53 | 2.17 |
| 04/10 | 574 | 647 | 571 | 605 | +5.41% | 856,800 | 110億3333万 | -1.71% | 10.88 | 2.24 |
| 04/09 | 575 | 591 | 560 | 574 | -1.46% | 293,000 | 104億6752万 | -6.75% | 10.32 | 2.13 |
| 04/08 | 570 | 599 | 560 | 582 | +0.26% | 141,800 | 106億2266万 | -5.83% | 10.47 | 2.16 |
| 04/05 | 600 | 600 | 570 | 581 | -0.43% | 219,200 | 105億9528万 | -6.52% | 10.45 | 2.15 |
| 04/04 | 581 | 649 | 560 | 583 | -5.97% | 689,600 | 106億4091万 | -6.42% | 10.49 | 2.16 |
| 04/03 | 541 | 669 | 534 | 620 | +17.98% | 1,301,200 | 113億1624万 | -1.12% | 11.16 | 2.3 |
| 04/02 | 513 | 547 | 498 | 526 | +0.57% | 382,600 | 95億9142万 | -16.45% | 9.46 | 1.95 |
| 04/01 | 600 | 610 | 521 | 523 | -13.92% | 280,600 | 95億3667万 | -18.1% | 9.4 | 1.94 |
| 03/29 | 624 | 625 | 603 | 607 | +0.83% | 160,400 | 110億7896万 | -5.3% | 10.92 | 2.25 |
| 03/28 | 630 | 630 | 600 | 602 | -3.06% | 198,200 | 109億8770万 | -5.49% | 10.83 | 2.23 |
| 03/27 | 603 | 627 | 601 | 621 | +3.41% | 136,400 | 113億3449万 | -1.9% | 11.17 | 2.3 |
| 03/26 | 600 | 620 | 595 | 601 | 0% | 118,600 | 109億6032万 | -4.38% | 10.8 | 2.23 |
| 03/25 | 603 | 613 | 575 | 601 | -2.36% | 210,800 | 109億6032万 | -3.77% | 10.8 | 2.23 |
| 03/22 | 655 | 657 | 615 | 615 | -4.28% | 310,000 | 112億2498万 | -0.97% | 11.07 | 2.28 |
| 03/21 | 638 | 661 | 618 | 643 | +3.21% | 286,400 | 117億2691万 | +3.63% | 11.56 | 2.38 |
| 03/19 | 635 | 641 | 620 | 623 | -3.19% | 234,600 | 113億6187万 | +1.06% | 11.2 | 2.31 |
| 03/18 | 650 | 669 | 638 | 643 | -0.31% | 222,400 | 117億3603万 | +5.07% | 11.57 | 2.38 |
| 03/15 | 663 | 675 | 640 | 645 | -6.59% | 454,800 | 117億7254万 | +5.91% | 11.61 | 2.39 |
| 03/14 | 610 | 710 | 604 | 691 | +14.7% | 1,250,000 | 126億300万 | +13.57% | 12.42 | 2.56 |
| 03/13 | 602 | 635 | 584 | 602 | +0.5% | 410,000 | 109億8770万 | -0.17% | 10.83 | 2.23 |
| 03/12 | 615 | 664 | 570 | 599 | -5.15% | 574,200 | 109億3294万 | 0% | 10.78 | 2.22 |
| 03/11 | 658 | 681 | 632 | 632 | -7.81% | 473,600 | 115億2613万 | +6.13% | 11.36 | 2.34 |
| 03/08 | 740 | 741 | 676 | 685 | -7.43% | 1,163,200 | 125億262万 | +15.32% | 12.33 | 2.54 |
| 03/07 | 675 | 768 | 656 | 740 | +15.72% | 2,805,800 | 135億648万 | +25.85% | 13.31 | 2.74 |
| 03/06 | 601 | 655 | 596 | 640 | +5.18% | 547,400 | 116億7215万 | +10.07% | 11.51 | 2.37 |
| 03/05 | 633 | 635 | 600 | 608 | -6.17% | 476,600 | 110億9721万 | +4.65% | 10.94 | 2.25 |
| 03/04 | 674 | 674 | 645 | 648 | -1.22% | 363,200 | 118億2729万 | +10.39% | 11.66 | 2.4 |
| 03/01 | 656 | 674 | 643 | 656 | +3.39% | 612,800 | 119億7331万 | +11.95% | 11.8 | 2.43 |
| 02/28 | 686 | 692 | 631 | 635 | -7.24% | 587,200 | 115億8089万 | +8.28% | 11.42 | 2.35 |
| 02/27 | 700 | 732 | 675 | 684 | +2.86% | 1,515,200 | 124億8436万 | +17.53% | 12.31 | 2.54 |
| 02/26 | 694 | 719 | 660 | 665 | -9.95% | 1,495,600 | 121億3758万 | +15.85% | 11.97 | 2.47 |
| 02/25 | 685 | 744 | 643 | 739 | +23.19% | 2,306,000 | 134億7910万 | +31.17% | 13.29 | 2.74 |
| 02/22 | 520 | 608 | 511 | 600 | +17.55% | 1,265,800 | 109億4207万 | +9.6% | 10.79 | 2.22 |
| 02/21 | 505 | 525 | 497 | 510 | +0.2% | 373,800 | 93億852万 | -5.38% | 9.18 | 1.89 |
| 02/20 | 504 | 523 | 496 | 509 | +1.8% | 266,000 | 92億9026万 | -4.68% | 9.16 | 1.89 |
| 02/19 | 499 | 516 | 480 | 500 | -0.3% | 331,200 | 91億2600万 | -5.12% | 9 | 1.85 |
| 02/18 | 516 | 519 | 497 | 502 | -4.02% | 319,400 | 91億5337万 | -3.19% | 9.02 | 1.86 |
| 02/15 | 543 | 555 | 493 | 523 | -8.65% | 581,800 | 95億3667万 | +2.85% | 9.4 | 1.94 |
| 02/14 | 605 | 620 | 563 | 572 | +2.14% | 658,200 | 104億4014万 | +15.56% | 10.29 | 2.12 |
| 02/13 | 505 | 605 | 501 | 560 | +7.69% | 1,087,400 | 102億2112万 | +16.67% | 10.08 | 2.08 |
| 02/12 | 561 | 629 | 508 | 520 | -7.31% | 611,400 | 94億9104万 | +12.07% | 9.36 | 1.93 |
| 02/08 | 610 | 610 | 549 | 561 | -10.24% | 757,200 | 102億3937万 | +24.67% | 10.09 | 2.08 |
| 02/07 | 670 | 720 | 613 | 625 | +9.65% | 2,480,000 | 114億750万 | +44.01% | 11.25 | 2.32 |
| 02/06 | 516 | 570 | 497 | 570 | +15.15% | 376,200 | 104億364万 | +37.35% | 10.26 | 2.11 |
| 02/05 | 503 | 522 | 490 | 495 | -1.49% | 606,200 | 90億3474万 | +24.06% | 8.91 | 1.83 |
| 02/04 | 490 | 538 | 485 | 503 | -17.62% | 1,408,400 | 91億7163万 | +30.18% | 9.04 | 1.86 |
