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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2015 | 8/1, 株式分割 1→2 |
| 2014 | 1/1, 株式分割 1→2 |
| 2013 |
| 06/28 | 296 | 305 | 296 | 303 | +3.74% | 1,812,800 | 771億7022万 | -0.19% | 25.69 | 3.54 |
| 06/27 | 275 | 293 | 267 | 293 | +6.73% | 772,800 | 743億8860万 | -4.1% | 24.76 | 3.41 |
| 06/26 | 289 | 293 | 273 | 274 | -5.19% | 576,000 | 696億9957万 | -11.02% | 23.2 | 3.19 |
| 06/25 | 293 | 294 | 284 | 289 | -2.12% | 649,600 | 735億1437万 | -7.05% | 24.47 | 3.37 |
| 06/24 | 298 | 300 | 292 | 295 | +1.29% | 697,600 | 751億387万 | -5.95% | 25 | 3.44 |
| 06/21 | 291 | 300 | 290 | 292 | -2.71% | 2,960,000 | 741億3618万 | -8.02% | 24.68 | 3.4 |
| 06/20 | 298 | 300 | 294 | 300 | -0.31% | 1,003,200 | 762億214万 | -6.35% | 25.36 | 3.49 |
| 06/19 | 301 | 302 | 298 | 301 | -0.21% | 718,400 | 764億4052万 | -6.64% | 25.44 | 3.5 |
| 06/18 | 300 | 303 | 297 | 301 | +0.42% | 1,497,600 | 765億9944万 | -7.31% | 25.5 | 3.51 |
| 06/17 | 294 | 300 | 288 | 300 | +0.73% | 616,000 | 762億8160万 | -8.54% | 25.39 | 3.5 |
| 06/14 | 298 | 300 | 291 | 298 | +0.74% | 667,200 | 757億2538万 | -10.03% | 25.2 | 3.47 |
| 06/13 | 301 | 301 | 288 | 296 | -2.77% | 3,547,200 | 751億6916万 | -11.75% | 25.02 | 3.45 |
| 06/12 | 299 | 306 | 299 | 304 | +0.1% | 782,400 | 773億1458万 | -10.04% | 25.73 | 3.54 |
| 06/11 | 303 | 307 | 299 | 304 | +1.25% | 1,360,000 | 772億3512万 | -11.18% | 25.71 | 3.54 |
| 06/10 | 303 | 307 | 298 | 300 | +0.42% | 1,624,000 | 762億8160万 | -13.29% | 25.39 | 3.5 |
| 06/07 | 298 | 301 | 298 | 299 | -0.1% | 4,284,800 | 759億6376万 | -14.64% | 25.28 | 3.48 |
| 06/06 | 307 | 307 | 298 | 299 | -2.55% | 1,897,600 | 760億4322万 | -15.28% | 25.31 | 3.49 |
| 06/05 | 306 | 317 | 302 | 307 | +1.13% | 1,904,000 | 780億2972万 | -13.56% | 25.97 | 3.58 |
| 06/04 | 310 | 320 | 301 | 303 | -4.05% | 1,422,400 | 771億5566万 | -15% | 25.68 | 3.54 |
| 06/03 | 318 | 334 | 316 | 316 | -5.6% | 1,108,800 | 804億1352万 | -11.91% | 26.76 | 3.69 |
| 05/31 | 334 | 336 | 325 | 335 | +1.71% | 912,000 | 851億8112万 | -7.2% | 28.35 | 3.9 |
| 05/30 | 326 | 341 | 318 | 329 | -2.41% | 1,196,800 | 837億5084万 | -9.51% | 27.88 | 3.84 |
| 05/29 | 316 | 349 | 316 | 338 | +10.09% | 2,968,000 | 858億1680万 | -7.79% | 28.56 | 3.93 |
| 05/28 | 303 | 312 | 300 | 307 | -2.29% | 2,096,000 | 779億5026万 | -16.47% | 25.94 | 3.57 |
| 05/27 | 325 | 326 | 308 | 314 | -6.69% | 2,179,200 | 797億7784万 | -14.97% | 26.55 | 3.66 |
| 05/24 | 371 | 372 | 316 | 336 | -7.4% | 1,862,400 | 854億9896万 | -9.12% | 28.46 | 3.92 |
| 05/23 | 354 | 371 | 352 | 363 | +2.65% | 1,857,600 | 923億3252万 | -1.86% | 30.73 | 4.23 |
| 05/22 | 353 | 356 | 348 | 354 | -0.88% | 755,200 | 899億4872万 | -4.13% | 29.94 | 4.12 |
| 05/21 | 363 | 366 | 353 | 357 | -1.89% | 900,800 | 907億1077万 | -2.76% | 30.19 | 4.16 |
| 05/20 | 375 | 376 | 358 | 364 | -2.02% | 1,084,800 | 924億5826万 | -0.61% | 30.77 | 4.24 |
| 05/17 | 352 | 373 | 344 | 371 | +5.69% | 1,145,600 | 943億6462万 | +1.99% | 31.41 | 4.32 |
| 05/16 | 368 | 373 | 331 | 351 | -4.58% | 1,854,400 | 892億8100万 | -2.7% | 29.72 | 4.09 |
| 05/15 | 387 | 389 | 366 | 368 | -4.23% | 1,310,400 | 935億7030万 | +2.54% | 31.14 | 4.29 |
| 05/14 | 386 | 388 | 380 | 384 | -1.6% | 760,000 | 977億74万 | +7.67% | 32.52 | 4.48 |
| 05/13 | 397 | 397 | 386 | 391 | +1.63% | 747,200 | 992億8937万 | +10.35% | 33.05 | 4.55 |
| 05/10 | 384 | 393 | 376 | 384 | +1.82% | 1,304,000 | 977億74万 | +9.51% | 32.52 | 4.48 |
| 05/09 | 406 | 406 | 376 | 378 | -6.5% | 1,233,600 | 959億5325万 | +8.48% | 31.94 | 4.4 |
| 05/08 | 401 | 410 | 391 | 404 | +2.05% | 1,443,200 | 1026億2549万 | +17.03% | 34.16 | 4.7 |
| 05/07 | 407 | 413 | 388 | 396 | -1.25% | 1,563,200 | 1005億6027万 | +15.68% | 33.47 | 4.61 |
| 05/02 | 375 | 401 | 375 | 401 | +7.01% | 1,998,400 | 1018億3118万 | +18.53% | 33.89 | 4.67 |
| 05/01 | 364 | 384 | 364 | 374 | +3.63% | 1,817,600 | 951億5893万 | +12.09% | 31.67 | 4.36 |
| 04/30 | 353 | 364 | 352 | 361 | +4.14% | 1,310,400 | 918億2281万 | +9.14% | 30.56 | 4.21 |
| 04/26 | 359 | 359 | 346 | 347 | -2.63% | 1,964,800 | 881億6896万 | +5.43% | 29.35 | 4.04 |
| 04/25 | 371 | 371 | 342 | 356 | -4.04% | 2,262,400 | 905億5191万 | +8.94% | 30.14 | 4.15 |
| 04/24 | 388 | 393 | 366 | 371 | -5.41% | 1,819,200 | 943億6462万 | +13.88% | 31.41 | 4.32 |
| 04/23 | 403 | 403 | 388 | 393 | -1.72% | 968,000 | 997億6596万 | +21.52% | 33.21 | 4.57 |
| 04/22 | 394 | 399 | 373 | 399 | +9.79% | 2,168,000 | 1015億451万 | +25.2% | 33.78 | 4.65 |
| 04/19 | 344 | 364 | 342 | 364 | +7.78% | 1,291,200 | 924億5011万 | +15.48% | 30.77 | 4.24 |
| 04/18 | 344 | 345 | 334 | 338 | -1.82% | 691,200 | 857億7846万 | +8.17% | 28.55 | 3.93 |
| 04/17 | 335 | 345 | 335 | 344 | +3.38% | 526,400 | 873億6695万 | +10.89% | 29.08 | 4 |
| 04/16 | 337 | 341 | 329 | 333 | -1.66% | 796,800 | 845億766万 | +7.95% | 28.13 | 3.87 |
| 04/15 | 325 | 341 | 323 | 338 | +5.87% | 1,156,800 | 859億3730万 | +10.5% | 28.6 | 3.94 |
| 04/12 | 320 | 325 | 319 | 319 | -0.2% | 704,000 | 811億7183万 | +5.4% | 27.02 | 3.72 |
| 04/11 | 313 | 323 | 309 | 320 | +4.7% | 1,484,800 | 813億3068万 | +6.31% | 27.07 | 3.73 |
| 04/10 | 312 | 313 | 304 | 306 | -0.81% | 656,000 | 776億7716万 | +1.88% | 25.85 | 3.56 |
| 04/09 | 313 | 313 | 307 | 308 | -0.1% | 830,400 | 783億1255万 | +3.4% | 26.07 | 3.59 |
| 04/08 | 313 | 313 | 303 | 308 | -0.9% | 995,200 | 783億9198万 | +4.2% | 26.09 | 3.59 |
| 04/05 | 313 | 323 | 300 | 311 | -1.97% | 1,774,400 | 791億680万 | +5.51% | 26.33 | 3.63 |
| 04/04 | 306 | 319 | 298 | 318 | +2.83% | 1,148,800 | 806億9529万 | +8.36% | 26.86 | 3.7 |
| 04/03 | 300 | 316 | 300 | 309 | +3.13% | 1,110,400 | 784億7140万 | +5.74% | 26.12 | 3.6 |
| 04/02 | 303 | 305 | 291 | 299 | -2.44% | 1,208,000 | 760億8867万 | +3.23% | 25.33 | 3.49 |
| 04/01 | 324 | 324 | 301 | 307 | -5.58% | 958,400 | 779億9485万 | +5.82% | 25.96 | 3.57 |
| 03/29 | 316 | 325 | 313 | 325 | +4.73% | 918,400 | 826億876万 | +12.85% | 27.5 | 3.79 |
| 03/28 | 308 | 313 | 305 | 310 | +2.06% | 667,200 | 788億7547万 | +8.5% | 26.25 | 3.62 |
| 03/27 | 299 | 306 | 298 | 304 | +3.18% | 755,200 | 772億8684万 | +7.44% | 25.72 | 3.54 |
| 03/26 | 299 | 309 | 294 | 295 | -1.77% | 833,600 | 749億390万 | +4.87% | 24.93 | 3.43 |
| 03/25 | 300 | 302 | 289 | 300 | -0.52% | 1,457,600 | 762億5424万 | +7.14% | 25.38 | 3.49 |
| 03/22 | 310 | 315 | 302 | 302 | -5.76% | 1,030,400 | 766億5139万 | +8.87% | 25.51 | 3.51 |
| 03/21 | 313 | 325 | 312 | 320 | +5.03% | 1,001,600 | 813億3785万 | +16.79% | 27.07 | 3.73 |
| 03/19 | 305 | 311 | 303 | 305 | +2.96% | 878,400 | 774億4571万 | +12.85% | 25.78 | 3.55 |
| 03/18 | 297 | 301 | 293 | 296 | +1.07% | 640,000 | 752億2163万 | +10.84% | 25.04 | 3.45 |
| 03/15 | 300 | 300 | 288 | 293 | -0.74% | 963,200 | 744億2731万 | +10.91% | 24.77 | 3.41 |
| 03/14 | 294 | 299 | 282 | 295 | +0.21% | 992,000 | 749億8333万 | +13.03% | 24.96 | 3.44 |
| 03/13 | 288 | 301 | 287 | 294 | +3.86% | 1,566,400 | 748億2447万 | +14.1% | 24.9 | 3.43 |
| 03/12 | 275 | 285 | 269 | 283 | +3.42% | 1,470,400 | 720億4437万 | +11.15% | 23.98 | 3.3 |
| 03/11 | 282 | 283 | 273 | 274 | -2.01% | 580,800 | 696億6142万 | +8.33% | 23.19 | 3.19 |
| 03/08 | 278 | 284 | 276 | 280 | +2.4% | 753,600 | 710億9119万 | +11.43% | 23.66 | 3.26 |
| 03/07 | 281 | 283 | 273 | 273 | -1.91% | 734,400 | 694億2313万 | +9.69% | 23.11 | 3.18 |
| 03/06 | 263 | 279 | 262 | 278 | +6.96% | 1,192,000 | 707億7346万 | +12.73% | 23.56 | 3.24 |
| 03/05 | 268 | 270 | 260 | 260 | -2.57% | 1,107,200 | 661億6643万 | +6.25% | 22.02 | 3.03 |
| 03/04 | 271 | 271 | 266 | 267 | -0.93% | 953,600 | 679億1393万 | +9.95% | 22.6 | 3.11 |
| 03/01 | 269 | 271 | 268 | 270 | -3.03% | 1,350,400 | 685億4938万 | +11.9% | 22.82 | 3.14 |
| 02/28 | 273 | 279 | 269 | 278 | +1.48% | 1,024,000 | 706億9403万 | +16.37% | 23.53 | 3.24 |
| 02/27 | 280 | 280 | 267 | 274 | -0.9% | 1,280,000 | 696億6142万 | +15.64% | 23.19 | 3.19 |
| 02/26 | 278 | 279 | 275 | 277 | -1.99% | 593,600 | 702億9687万 | +18.19% | 23.4 | 3.22 |
| 02/25 | 282 | 283 | 275 | 282 | +3.91% | 1,556,800 | 717億2664万 | +21.63% | 23.87 | 3.29 |
| 02/22 | 263 | 275 | 263 | 272 | +5.98% | 1,472,000 | 690億2597万 | +18.59% | 22.97 | 3.16 |
| 02/21 | 256 | 262 | 255 | 256 | -0.97% | 505,600 | 651億3383万 | +13.38% | 21.68 | 2.99 |
| 02/20 | 256 | 262 | 256 | 259 | +2.99% | 708,800 | 657億6928万 | +15.51% | 21.89 | 3.01 |
| 02/19 | 243 | 256 | 243 | 251 | +1.01% | 1,089,600 | 638億6292万 | +13.18% | 21.26 | 2.93 |
| 02/18 | 239 | 254 | 233 | 249 | +4.74% | 1,827,200 | 632億2747万 | +13.07% | 21.04 | 2.9 |
| 02/15 | 243 | 243 | 229 | 238 | +1.2% | 1,596,800 | 603億6794万 | +8.45% | 20.09 | 2.77 |
| 02/14 | 221 | 235 | 219 | 235 | +7.29% | 1,820,800 | 596億5305万 | +7.65% | 19.85 | 2.73 |
| 02/13 | 219 | 220 | 218 | 219 | -0.28% | 809,600 | 556億205万 | +0.81% | 18.51 | 2.55 |
| 02/12 | 220 | 223 | 218 | 219 | -0.43% | 409,600 | 557億6091万 | +1.56% | 18.56 | 2.56 |
| 02/08 | 221 | 222 | 217 | 220 | -0.14% | 376,000 | 559億9920万 | +1.53% | 18.64 | 2.57 |
| 02/07 | 224 | 225 | 219 | 221 | -1.4% | 761,600 | 560億7863万 | +2.14% | 18.67 | 2.57 |
| 02/06 | 223 | 225 | 221 | 224 | +1.42% | 577,600 | 568億7295万 | +4.07% | 18.93 | 2.61 |
| 02/05 | 221 | 223 | 220 | 221 | -1.53% | 318,400 | 560億7863万 | +2.62% | 18.67 | 2.57 |
| 02/04 | 226 | 226 | 222 | 224 | +0.99% | 433,600 | 569億5238万 | +4.7% | 18.96 | 2.61 |
