株価チャート
2013/01/04～2013/05/31
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 |
|---|
| 2013 | 12/1, 株式分割 1→100 |
| 2013 |
| 05/31 | 518 | 548 | 505 | 505 | -2.51% | 193,800 | 50億7631万 | -9.5% | 12.16 | 2.36 |
| 05/30 | 548 | 550 | 509 | 518 | -6.67% | 201,600 | 52億698万 | -6.67% | 12.47 | 2.42 |
| 05/29 | 565 | 567 | 551 | 555 | -0.18% | 126,600 | 55億7891万 | +0.73% | 13.36 | 2.59 |
| 05/28 | 533 | 572 | 525 | 556 | +0.54% | 189,600 | 55億8896万 | +1.83% | 13.38 | 2.6 |
| 05/27 | 582 | 590 | 550 | 553 | -6.59% | 206,700 | 55億5881万 | +2.41% | 13.31 | 2.58 |
| 05/24 | 553 | 598 | 521 | 592 | +11.28% | 516,800 | 59億5084万 | +10.65% | 14.25 | 2.76 |
| 05/23 | 612 | 625 | 530 | 532 | -14.47% | 593,500 | 53億4771万 | +0.76% | 12.81 | 2.48 |
| 05/22 | 646 | 646 | 593 | 622 | -5.9% | 415,100 | 62億5240万 | +18.93% | 14.97 | 2.9 |
| 05/21 | 685 | 734 | 627 | 661 | +4.09% | 1,197,400 | 61億2224万 | +28.35% | 14.66 | 2.84 |
| 05/20 | 642 | 658 | 610 | 635 | +5.13% | 322,100 | 58億8143万 | +25.74% | 14.08 | 2.73 |
| 05/17 | 564 | 627 | 563 | 604 | +9.03% | 337,900 | 55億9430万 | +21.53% | 13.4 | 2.6 |
| 05/16 | 614 | 645 | 554 | 554 | -15.29% | 900,400 | 51億3120万 | +13.06% | 12.29 | 2.38 |
| 05/15 | 720 | 775 | 621 | 654 | -3.11% | 1,210,200 | 60億5741万 | +34.85% | 14.5 | 2.81 |
| 05/14 | 683 | 720 | 665 | 675 | -6.64% | 727,600 | 62億5191万 | +41.81% | 14.97 | 2.9 |
| 05/13 | 653 | 723 | 650 | 723 | +16.05% | 978,000 | 66億9649万 | +55.48% | 16.04 | 3.11 |
| 05/10 | 656 | 670 | 600 | 623 | +8.16% | 748,900 | 57億7028万 | +37.83% | 13.82 | 2.68 |
| 05/09 | 564 | 630 | 560 | 576 | +8.68% | 1,243,700 | 53億3496万 | +30.02% | 12.78 | 2.48 |
| 05/08 | 487 | 549 | 487 | 530 | +7.4% | 684,200 | 49億891万 | +21.56% | 11.75 | 2.28 |
| 05/07 | 498 | 507 | 485 | 494 | +3.46% | 303,300 | 45億7084万 | +14.24% | 10.95 | 2.12 |
| 05/02 | 468 | 480 | 462 | 477 | +2.03% | 195,900 | 44億1802万 | +10.93% | 10.58 | 2.05 |
| 05/01 | 469 | 482 | 457 | 468 | +2.41% | 302,900 | 43億3003万 | +8.72% | 10.37 | 2.01 |
| 04/30 | 466 | 489 | 456 | 457 | -0.54% | 352,700 | 42億2814万 | +6.41% | 10.12 | 1.96 |
| 04/26 | 505 | 530 | 459 | 459 | -7.83% | 808,200 | 42億5130万 | +6.99% | 10.18 | 1.97 |
| 04/25 | 461 | 498 | 461 | 498 | +16.36% | 1,267,600 | 46億1252万 | +16.36% | 11.05 | 2.14 |
| 04/24 | 432 | 435 | 424 | 428 | +0.71% | 211,400 | 39億6417万 | +0.23% | 9.49 | 1.84 |
| 04/23 | 435 | 439 | 422 | 425 | -1.85% | 147,200 | 39億3639万 | -0.7% | 9.43 | 1.83 |
| 04/22 | 438 | 447 | 433 | 433 | +1.52% | 208,400 | 36億9288万 | +0.7% | 8.84 | 1.72 |
| 04/19 | 417 | 428 | 412 | 427 | +3.65% | 158,200 | 36億3744万 | -1.04% | 8.71 | 1.69 |
| 04/18 | 425 | 429 | 411 | 412 | -4.08% | 173,300 | 35億951万 | -4.97% | 8.4 | 1.63 |
| 04/17 | 411 | 432 | 405 | 429 | +6.32% | 171,900 | 36億5876万 | -1.38% | 8.76 | 1.7 |
| 04/16 | 413 | 413 | 402 | 404 | -2.3% | 58,900 | 34億4129万 | -7.67% | 8.24 | 1.6 |
| 04/15 | 392 | 424 | 390 | 413 | -1.55% | 287,500 | 35億2231万 | -5.92% | 8.43 | 1.64 |
| 04/12 | 420 | 430 | 415 | 420 | 0% | 112,300 | 35億7774万 | -5.09% | 8.57 | 1.66 |
| 04/11 | 433 | 433 | 420 | 420 | -1.29% | 102,000 | 35億7774万 | -5.94% | 8.57 | 1.66 |
| 04/10 | 425 | 430 | 423 | 425 | +0.12% | 71,600 | 36億2465万 | -5.56% | 8.68 | 1.68 |
| 04/09 | 434 | 437 | 424 | 425 | -2.19% | 90,100 | 36億2039万 | -6.5% | 8.67 | 1.68 |
| 04/08 | 424 | 435 | 418 | 434 | +4.08% | 86,200 | 37億141万 | -5.24% | 8.86 | 1.72 |
| 04/05 | 420 | 427 | 417 | 417 | -0.24% | 125,600 | 35億5642万 | -9.74% | 8.52 | 1.65 |
| 04/04 | 396 | 419 | 395 | 418 | +3.59% | 93,600 | 35億6495万 | -9.91% | 8.54 | 1.66 |
| 04/03 | 391 | 415 | 390 | 404 | +3.99% | 151,500 | 34億4129万 | -12.66% | 8.24 | 1.6 |
| 04/02 | 375 | 400 | 369 | 388 | -1.77% | 150,800 | 33億909万 | -16.02% | 7.92 | 1.54 |
| 04/01 | 433 | 436 | 375 | 395 | -10.23% | 282,300 | 33億6879万 | -14.5% | 8.07 | 1.56 |
| 03/29 | 449 | 449 | 440 | 440 | -2.11% | 94,300 | 37億5258万 | -3.93% | 8.99 | 1.74 |
| 03/28 | 462 | 468 | 445 | 450 | -2.07% | 175,000 | 38億3360万 | -0.77% | 9.18 | 1.78 |
| 03/27 | 443 | 459 | 443 | 459 | +2.8% | 84,900 | 39億1462万 | +2.68% | 9.37 | 1.82 |
| 03/26 | 460 | 460 | 440 | 447 | -1.98% | 159,400 | 38億801万 | +1.48% | 9.12 | 1.77 |
| 03/25 | 451 | 460 | 445 | 456 | +1.67% | 146,100 | 38億8477万 | +4.95% | 9.3 | 1.8 |
| 03/22 | 458 | 460 | 447 | 448 | -3.55% | 131,800 | 38億2081万 | +4.67% | 9.15 | 1.77 |
| 03/21 | 451 | 468 | 445 | 465 | +1.42% | 199,300 | 38億1173万 | +10.07% | 9.13 | 1.77 |
| 03/19 | 470 | 470 | 455 | 458 | -2.03% | 142,800 | 37億5839万 | +10.36% | 9 | 1.75 |
| 03/18 | 460 | 474 | 458 | 468 | +0.11% | 113,500 | 38億3635万 | +14.02% | 9.19 | 1.78 |
| 03/15 | 469 | 484 | 463 | 467 | -2.71% | 250,000 | 38億3224万 | +15.59% | 9.18 | 1.78 |
| 03/14 | 458 | 493 | 458 | 480 | +4.92% | 320,400 | 39億3892万 | +20.6% | 9.43 | 1.83 |
| 03/13 | 449 | 469 | 447 | 458 | -1.08% | 202,600 | 37億5429万 | +17.01% | 8.99 | 1.74 |
| 03/12 | 480 | 529 | 458 | 463 | +0.54% | 889,800 | 37億9532万 | +19.82% | 9.09 | 1.76 |
| 03/11 | 475 | 489 | 450 | 460 | -5.93% | 453,600 | 37億7480万 | +21.05% | 9.04 | 1.75 |
| 03/08 | 498 | 522 | 479 | 489 | -3.93% | 553,500 | 40億1278万 | +30.75% | 9.61 | 1.86 |
| 03/07 | 537 | 539 | 509 | 509 | -5.57% | 293,300 | 41億7690万 | +39.07% | 10 | 1.94 |
| 03/06 | 525 | 577 | 489 | 539 | +4.66% | 788,100 | 44億2308万 | +50.56% | 10.59 | 2.05 |
| 03/05 | 518 | 525 | 490 | 515 | -4.28% | 817,900 | 42億2614万 | +47.56% | 10.12 | 1.96 |
| 03/04 | 575 | 604 | 538 | 538 | +2.48% | 1,308,200 | 44億1488万 | +57.77% | 10.57 | 2.05 |
| 03/01 | 482 | 525 | 481 | 525 | +15.51% | 2,022,000 | 43億820万 | +58.13% | 10.32 | 2 |
| 02/28 | 385 | 455 | 366 | 455 | +18.21% | 1,259,300 | 38億7624万 | +40.71% | 9.28 | 1.8 |
| 02/27 | 393 | 407 | 363 | 385 | -3.88% | 596,600 | 32億7924万 | +21.29% | 7.85 | 1.52 |
| 02/26 | 373 | 441 | 363 | 400 | +7.24% | 1,772,700 | 34億1144万 | +26.98% | 8.17 | 1.58 |
| 02/25 | 373 | 373 | 373 | 373 | +23.1% | 156,500 | 31億8116万 | +19.55% | 7.62 | 1.48 |
| 02/22 | 309 | 309 | 301 | 303 | -1.46% | 53,900 | 25億8416万 | -2.26% | 6.19 | 1.2 |
| 02/21 | 301 | 308 | 301 | 308 | +1.99% | 41,400 | 25億738万 | -1.13% | 6 | 1.16 |
| 02/20 | 308 | 309 | 300 | 302 | -0.33% | 65,300 | 24億5846万 | -3.05% | 5.89 | 1.14 |
| 02/19 | 292 | 310 | 291 | 303 | +3.14% | 56,100 | 24億6661万 | -3.04% | 5.91 | 1.15 |
| 02/18 | 291 | 300 | 287 | 293 | +0.69% | 57,600 | 23億9159万 | -5.99% | 5.73 | 1.11 |
| 02/15 | 304 | 304 | 287 | 291 | -3.54% | 164,700 | 23億7528万 | -6.93% | 5.69 | 1.1 |
| 02/14 | 303 | 308 | 299 | 302 | -0.66% | 94,800 | 24億6253万 | -3.82% | 5.9 | 1.14 |
| 02/13 | 314 | 314 | 302 | 304 | -3.49% | 146,700 | 24億7884万 | -3.18% | 5.94 | 1.15 |
| 02/12 | 327 | 339 | 300 | 315 | -1.56% | 375,300 | 25億6854万 | +0.32% | 6.15 | 1.19 |
| 02/08 | 325 | 325 | 318 | 320 | +0.47% | 136,700 | 26億931万 | +1.91% | 6.25 | 1.21 |
| 02/07 | 318 | 324 | 315 | 319 | +0.16% | 106,400 | 25億9708万 | +1.76% | 6.22 | 1.21 |
| 02/06 | 321 | 324 | 317 | 318 | -0.63% | 84,100 | 25億9300万 | +1.92% | 6.21 | 1.2 |
| 02/05 | 316 | 320 | 311 | 320 | +2.73% | 95,900 | 26億931万 | +2.89% | 6.25 | 1.21 |
| 02/04 | 323 | 325 | 308 | 312 | +0.97% | 123,000 | 25億4000万 | +0.16% | 6.08 | 1.18 |
| 02/01 | 313 | 315 | 307 | 309 | +0.65% | 95,400 | 25億1553万 | -0.48% | 6.02 | 1.17 |
| 01/31 | 312 | 312 | 305 | 307 | -0.81% | 48,800 | 24億9923万 | -1.13% | 5.98 | 1.16 |
| 01/30 | 311 | 313 | 307 | 309 | -0.32% | 77,500 | 25億1961万 | -0.32% | 6.03 | 1.17 |
| 01/29 | 311 | 313 | 307 | 310 | +0.49% | 104,200 | 25億2777万 | 0% | 6.05 | 1.17 |
| 01/28 | 310 | 315 | 305 | 309 | +0.16% | 83,000 | 25億1553万 | -0.48% | 6.02 | 1.17 |
| 01/25 | 311 | 311 | 306 | 308 | -0.48% | 122,600 | 25億1146万 | -0.96% | 6.01 | 1.17 |
| 01/24 | 308 | 315 | 306 | 310 | +0.49% | 77,800 | 25億2369万 | -0.48% | 6.04 | 1.17 |
| 01/23 | 316 | 316 | 306 | 308 | -3.45% | 97,600 | 25億1146万 | -1.28% | 6.01 | 1.17 |
| 01/22 | 336 | 339 | 317 | 319 | -3.19% | 257,000 | 26億115万 | +2.24% | 6.23 | 1.21 |
| 01/21 | 328 | 330 | 319 | 330 | +1.38% | 132,600 | 26億5975万 | +5.61% | 6.37 | 1.24 |
| 01/18 | 335 | 338 | 318 | 325 | -1.52% | 183,200 | 26億2343万 | +4.17% | 6.28 | 1.22 |
| 01/17 | 320 | 341 | 318 | 330 | +3.94% | 386,900 | 26億6379万 | +5.43% | 6.38 | 1.24 |
| 01/16 | 305 | 322 | 305 | 318 | +4.44% | 288,000 | 25億6289万 | +1.76% | 6.14 | 1.19 |
| 01/15 | 303 | 306 | 299 | 304 | -1.94% | 160,800 | 24億5391万 | -2.25% | 5.88 | 1.14 |
| 01/11 | 300 | 314 | 300 | 310 | -1.27% | 118,700 | 25億235万 | -0.32% | 5.99 | 1.16 |
| 01/10 | 313 | 317 | 311 | 314 | +0.48% | 91,900 | 25億3463万 | +0.96% | 6.07 | 1.18 |
| 01/09 | 308 | 314 | 303 | 313 | +1.63% | 80,000 | 25億2253万 | +0.81% | 6.04 | 1.17 |
| 01/08 | 313 | 318 | 307 | 308 | -1.76% | 86,600 | 24億8217万 | -0.81% | 5.94 | 1.15 |
| 01/07 | 305 | 318 | 305 | 313 | +3.47% | 92,900 | 25億2656万 | +0.97% | 6.05 | 1.17 |
| 01/04 | 302 | 306 | 302 | 303 | +0.5% | 49,500 | 24億4181万 | -2.1% | 5.85 | 1.13 |
