株価チャート
2013/03/07～2013/07/31
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 |
|---|
| 2017 | 1/20, 株式併合 5→1 |
| 2013 |
| 07/31 | 1,285 | 1,285 | 1,255 | 1,260 | -2.33% | 42,400 | 131億2840万 | -11.21% | 12.89 | 0.41 |
| 07/30 | 1,275 | 1,305 | 1,270 | 1,290 | +1.98% | 62,000 | 134億4098万 | -9.41% | 13.2 | 0.42 |
| 07/29 | 1,320 | 1,340 | 1,260 | 1,265 | -7.33% | 102,600 | 131億8050万 | -11.35% | 12.94 | 0.41 |
| 07/26 | 1,375 | 1,375 | 1,355 | 1,365 | -1.44% | 99,800 | 142億2244万 | -4.61% | 13.97 | 0.45 |
| 07/25 | 1,395 | 1,400 | 1,385 | 1,385 | -0.72% | 63,400 | 144億3082万 | -3.21% | 14.17 | 0.45 |
| 07/24 | 1,400 | 1,400 | 1,385 | 1,395 | -0.71% | 53,200 | 145億3502万 | -2.38% | 14.27 | 0.46 |
| 07/23 | 1,400 | 1,410 | 1,390 | 1,405 | 0% | 72,000 | 146億3921万 | -1.54% | 14.38 | 0.46 |
| 07/22 | 1,410 | 1,410 | 1,385 | 1,405 | +1.44% | 95,400 | 146億3921万 | -1.4% | 14.38 | 0.46 |
| 07/19 | 1,410 | 1,410 | 1,380 | 1,385 | -1.07% | 134,000 | 144億3082万 | -2.4% | 14.7 | 0.47 |
| 07/18 | 1,410 | 1,425 | 1,390 | 1,400 | -0.36% | 160,200 | 145億8712万 | -1.06% | 14.85 | 0.48 |
| 07/17 | 1,400 | 1,425 | 1,370 | 1,405 | -6.02% | 436,800 | 146億3921万 | -0.43% | 14.91 | 0.48 |
| 07/16 | 1,475 | 1,495 | 1,470 | 1,495 | +1.36% | 518,000 | 155億7696万 | +6.33% | 15.86 | 0.51 |
| 07/12 | 1,480 | 1,490 | 1,470 | 1,475 | -0.67% | 162,200 | 153億6857万 | +5.58% | 15.65 | 0.5 |
| 07/11 | 1,470 | 1,505 | 1,470 | 1,485 | +0.68% | 197,200 | 154億7276万 | +7.07% | 15.76 | 0.5 |
| 07/10 | 1,470 | 1,480 | 1,465 | 1,475 | +0.34% | 95,800 | 153億6857万 | +7.12% | 15.65 | 0.5 |
| 07/09 | 1,485 | 1,485 | 1,465 | 1,470 | -0.34% | 91,600 | 153億1647万 | +7.3% | 15.6 | 0.5 |
| 07/08 | 1,495 | 1,495 | 1,475 | 1,475 | -0.67% | 107,400 | 153億6857万 | +8.22% | 15.65 | 0.5 |
| 07/05 | 1,470 | 1,495 | 1,470 | 1,485 | +0.68% | 92,200 | 154億7276万 | +9.43% | 15.76 | 0.5 |
| 07/04 | 1,475 | 1,480 | 1,470 | 1,475 | -0.67% | 75,200 | 153億6857万 | +9.34% | 15.65 | 0.5 |
| 07/03 | 1,485 | 1,495 | 1,475 | 1,485 | 0% | 75,000 | 154億7276万 | +10.33% | 15.76 | 0.5 |
| 07/02 | 1,475 | 1,485 | 1,460 | 1,485 | +0.68% | 66,600 | 154億7276万 | +10.16% | 15.76 | 0.5 |
| 07/01 | 1,455 | 1,475 | 1,435 | 1,475 | +3.15% | 90,800 | 153億6857万 | +9.5% | 15.65 | 0.5 |
| 06/28 | 1,430 | 1,450 | 1,415 | 1,430 | +0.35% | 129,000 | 148億9970万 | +6.16% | 15.17 | 0.49 |
| 06/27 | 1,395 | 1,430 | 1,385 | 1,425 | +2.52% | 87,400 | 148億4760万 | +5.56% | 15.12 | 0.48 |
| 06/26 | 1,395 | 1,420 | 1,380 | 1,390 | +0.36% | 92,800 | 144億8292万 | +2.73% | 14.75 | 0.47 |
| 06/25 | 1,380 | 1,395 | 1,375 | 1,385 | +1.47% | 50,000 | 144億3082万 | +1.76% | 14.7 | 0.47 |
| 06/24 | 1,375 | 1,380 | 1,360 | 1,365 | +0.37% | 48,600 | 142億2244万 | -0.22% | 14.48 | 0.46 |
| 06/21 | 1,335 | 1,360 | 1,325 | 1,360 | +0.37% | 39,200 | 141億7034万 | -1.23% | 14.43 | 0.46 |
| 06/20 | 1,355 | 1,355 | 1,340 | 1,355 | +0.37% | 29,400 | 141億1824万 | -2.02% | 14.38 | 0.46 |
| 06/19 | 1,345 | 1,355 | 1,340 | 1,350 | +0.75% | 27,000 | 140億6615万 | -2.81% | 14.32 | 0.46 |
| 06/18 | 1,330 | 1,340 | 1,330 | 1,340 | 0% | 32,200 | 139億6195万 | -4.01% | 14.22 | 0.46 |
| 06/17 | 1,285 | 1,345 | 1,275 | 1,340 | +5.1% | 60,200 | 139億6195万 | -4.63% | 14.22 | 0.46 |
| 06/14 | 1,290 | 1,310 | 1,275 | 1,275 | -0.39% | 62,000 | 132億8469万 | -9.83% | 13.53 | 0.43 |
| 06/13 | 1,290 | 1,290 | 1,260 | 1,280 | -0.78% | 50,400 | 133億3679万 | -10.11% | 13.58 | 0.43 |
| 06/12 | 1,270 | 1,295 | 1,250 | 1,290 | +0.78% | 41,000 | 134億4098万 | -10.1% | 13.69 | 0.44 |
| 06/11 | 1,300 | 1,305 | 1,275 | 1,280 | -0.39% | 41,200 | 133億3679万 | -11.48% | 13.58 | 0.43 |
| 06/10 | 1,260 | 1,290 | 1,255 | 1,285 | +6.2% | 63,200 | 133億8889万 | -11.74% | 13.63 | 0.44 |
| 06/07 | 1,225 | 1,230 | 1,195 | 1,210 | -2.42% | 97,000 | 126億743万 | -17.41% | 12.84 | 0.41 |
| 06/06 | 1,280 | 1,295 | 1,240 | 1,240 | -4.25% | 96,600 | 129億2002万 | -16.05% | 13.16 | 0.42 |
| 06/05 | 1,315 | 1,340 | 1,295 | 1,295 | -0.38% | 59,000 | 134億9308万 | -13.03% | 13.74 | 0.44 |
| 06/04 | 1,305 | 1,325 | 1,270 | 1,300 | -1.14% | 120,800 | 135億4518万 | -13.1% | 13.79 | 0.44 |
| 06/03 | 1,325 | 1,355 | 1,300 | 1,315 | +1.94% | 148,600 | 137億147万 | -12.51% | 13.95 | 0.45 |
| 05/31 | 1,425 | 1,435 | 1,270 | 1,290 | -8.51% | 346,000 | 134億4098万 | -14.51% | 13.69 | 0.44 |
| 05/30 | 1,425 | 1,465 | 1,400 | 1,410 | -7.84% | 163,400 | 146億9131万 | -6.93% | 14.96 | 0.48 |
| 05/29 | 1,500 | 1,545 | 1,475 | 1,530 | +4.08% | 72,400 | 159億4163万 | +0.92% | 16.23 | 0.52 |
| 05/28 | 1,425 | 1,480 | 1,425 | 1,470 | +1.03% | 62,200 | 153億1647万 | -2.71% | 15.6 | 0.5 |
| 05/27 | 1,500 | 1,500 | 1,430 | 1,455 | -3.32% | 63,800 | 151億6018万 | -3.51% | 15.44 | 0.49 |
| 05/24 | 1,515 | 1,535 | 1,495 | 1,505 | +0.33% | 84,600 | 156億8115万 | -0.07% | 15.97 | 0.51 |
| 05/23 | 1,580 | 1,595 | 1,500 | 1,500 | -5.66% | 126,800 | 156億2905万 | -0.2% | 15.92 | 0.51 |
| 05/22 | 1,590 | 1,620 | 1,580 | 1,590 | +0.95% | 82,600 | 165億6680万 | +6.07% | 16.87 | 0.54 |
| 05/21 | 1,565 | 1,585 | 1,565 | 1,575 | 0% | 64,800 | 164億1051万 | +5.56% | 16.71 | 0.53 |
| 05/20 | 1,545 | 1,580 | 1,540 | 1,575 | +3.28% | 78,000 | 164億1051万 | +5.99% | 16.71 | 0.53 |
| 05/17 | 1,510 | 1,540 | 1,505 | 1,525 | +1.67% | 72,400 | 158億8954万 | +3.11% | 16.18 | 0.52 |
| 05/16 | 1,535 | 1,540 | 1,475 | 1,500 | -1.96% | 68,200 | 156億2905万 | +1.9% | 15.92 | 0.51 |
| 05/15 | 1,565 | 1,565 | 1,515 | 1,530 | -1.92% | 71,400 | 159億4163万 | +4.22% | 16.23 | 0.52 |
| 05/14 | 1,560 | 1,565 | 1,550 | 1,560 | +0.32% | 30,600 | 162億5421万 | +6.78% | 16.55 | 0.53 |
| 05/13 | 1,575 | 1,575 | 1,545 | 1,555 | +0.65% | 49,200 | 162億212万 | +7.09% | 16.5 | 0.53 |
| 05/10 | 1,560 | 1,580 | 1,540 | 1,545 | 0% | 62,400 | 160億9792万 | +7.07% | 16.39 | 0.52 |
| 05/09 | 1,555 | 1,575 | 1,535 | 1,545 | -0.64% | 94,200 | 160億9792万 | +7.82% | 16.39 | 0.52 |
| 05/08 | 1,545 | 1,595 | 1,540 | 1,555 | +0.65% | 149,800 | 162億212万 | +9.12% | 16.5 | 0.53 |
| 05/07 | 1,535 | 1,545 | 1,525 | 1,545 | +2.32% | 70,200 | 160億9792万 | +9.03% | 16.39 | 0.52 |
| 05/02 | 1,515 | 1,515 | 1,500 | 1,510 | 0% | 40,800 | 157億3325万 | +7.02% | 16.02 | 0.51 |
| 05/01 | 1,525 | 1,525 | 1,500 | 1,510 | -0.98% | 70,800 | 157億3325万 | +7.32% | 16.02 | 0.51 |
| 04/30 | 1,470 | 1,540 | 1,470 | 1,525 | +3.04% | 172,600 | 158億8954万 | +8.85% | 16.18 | 0.52 |
| 04/26 | 1,485 | 1,485 | 1,450 | 1,480 | +0.34% | 54,400 | 154億2066万 | +6.17% | 15.7 | 0.5 |
| 04/25 | 1,460 | 1,480 | 1,460 | 1,475 | +1.03% | 55,400 | 153億6857万 | +6.12% | 15.65 | 0.5 |
| 04/24 | 1,470 | 1,470 | 1,450 | 1,460 | +1.04% | 39,800 | 152億1228万 | +5.34% | 15.49 | 0.5 |
| 04/23 | 1,435 | 1,445 | 1,430 | 1,445 | +1.05% | 41,600 | 150億5599万 | +4.56% | 15.33 | 0.49 |
| 04/22 | 1,420 | 1,440 | 1,420 | 1,430 | +1.42% | 37,600 | 148億9970万 | +3.77% | 15.17 | 0.49 |
| 04/19 | 1,395 | 1,420 | 1,390 | 1,410 | +1.44% | 35,000 | 146億9131万 | +2.55% | 14.96 | 0.48 |
| 04/18 | 1,420 | 1,420 | 1,390 | 1,390 | -1.77% | 32,200 | 144億8292万 | +1.31% | 14.75 | 0.47 |
| 04/17 | 1,425 | 1,425 | 1,415 | 1,415 | -0.35% | 24,800 | 147億4341万 | +3.21% | 15.01 | 0.48 |
| 04/16 | 1,410 | 1,430 | 1,390 | 1,420 | +0.35% | 59,000 | 147億9550万 | +3.57% | 15.07 | 0.48 |
| 04/15 | 1,420 | 1,420 | 1,405 | 1,415 | 0% | 40,600 | 147億4341万 | +3.51% | 15.01 | 0.48 |
| 04/12 | 1,410 | 1,430 | 1,410 | 1,415 | -0.7% | 39,400 | 147億4341万 | +3.97% | 15.01 | 0.48 |
| 04/11 | 1,400 | 1,425 | 1,395 | 1,425 | +2.52% | 67,000 | 148億4760万 | +5.09% | 15.12 | 0.48 |
| 04/10 | 1,360 | 1,390 | 1,360 | 1,390 | +2.21% | 43,600 | 144億8292万 | +3.04% | 14.75 | 0.47 |
| 04/09 | 1,395 | 1,395 | 1,355 | 1,360 | -1.45% | 46,200 | 141億7034万 | +1.19% | 14.43 | 0.46 |
| 04/08 | 1,385 | 1,395 | 1,360 | 1,380 | +1.47% | 41,200 | 143億7873万 | +2.99% | 14.64 | 0.47 |
| 04/05 | 1,365 | 1,380 | 1,350 | 1,360 | +1.12% | 58,600 | 141億7034万 | +1.8% | 14.43 | 0.46 |
| 04/04 | 1,315 | 1,345 | 1,290 | 1,345 | +1.89% | 36,200 | 140億1405万 | +0.98% | 14.27 | 0.46 |
| 04/03 | 1,300 | 1,320 | 1,285 | 1,320 | +1.54% | 31,000 | 137億5357万 | -0.68% | 14.01 | 0.45 |
| 04/02 | 1,315 | 1,320 | 1,280 | 1,300 | -2.62% | 62,800 | 135億4518万 | -1.96% | 13.79 | 0.44 |
| 04/01 | 1,395 | 1,395 | 1,335 | 1,335 | -2.91% | 53,800 | 139億986万 | +0.75% | 14.16 | 0.45 |
| 03/29 | 1,400 | 1,425 | 1,375 | 1,375 | -1.08% | 57,600 | 143億2663万 | +3.85% | 14.59 | 0.47 |
| 03/28 | 1,400 | 1,405 | 1,380 | 1,390 | -0.71% | 41,000 | 144億8292万 | +5.3% | 14.75 | 0.47 |
| 03/27 | 1,375 | 1,435 | 1,365 | 1,400 | +2.94% | 131,800 | 145億8712万 | +6.38% | 14.85 | 0.48 |
| 03/26 | 1,370 | 1,385 | 1,355 | 1,360 | -0.37% | 28,200 | 141億7034万 | +3.74% | 14.43 | 0.46 |
| 03/25 | 1,375 | 1,385 | 1,360 | 1,365 | -0.36% | 63,600 | 142億2244万 | +4.52% | 14.48 | 0.46 |
| 03/22 | 1,375 | 1,400 | 1,365 | 1,370 | -0.36% | 73,600 | 142億7453万 | +5.38% | 14.54 | 0.47 |
| 03/21 | 1,380 | 1,390 | 1,360 | 1,375 | +1.85% | 39,000 | 143億2663万 | +6.18% | 14.59 | 0.47 |
| 03/19 | 1,360 | 1,370 | 1,350 | 1,350 | -0.37% | 36,200 | 140億6615万 | +4.57% | 14.32 | 0.46 |
| 03/18 | 1,340 | 1,365 | 1,335 | 1,355 | -0.37% | 56,000 | 141億1824万 | +5.12% | 14.38 | 0.46 |
| 03/15 | 1,345 | 1,360 | 1,325 | 1,360 | +2.26% | 93,400 | 141億7034万 | +5.75% | 14.43 | 0.46 |
| 03/14 | 1,375 | 1,375 | 1,310 | 1,330 | -3.27% | 159,600 | 138億5776万 | +3.5% | 14.11 | 0.45 |
| 03/13 | 1,385 | 1,385 | 1,340 | 1,375 | -1.43% | 127,200 | 143億2663万 | +7% | 14.59 | 0.47 |
| 03/12 | 1,500 | 1,630 | 1,380 | 1,395 | +4.89% | 950,600 | 145億3502万 | +8.81% | 14.8 | 0.47 |
| 03/11 | 1,285 | 1,410 | 1,280 | 1,330 | +4.31% | 321,600 | 138億5776万 | +3.83% | 14.11 | 0.45 |
| 03/08 | 1,265 | 1,280 | 1,260 | 1,275 | 0% | 63,200 | 132億8469万 | -0.47% | 13.53 | 0.43 |
| 03/07 | 1,275 | 1,285 | 1,270 | 1,275 | +0.79% | 38,000 | 132億8469万 | -0.47% | 13.53 | 0.43 |
