株価チャート
2013/06/24～2013/11/15
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 |
|---|
| 2022 | 2/1, 株式分割 1→3 |
| 2013 |
| 11/15 | 1,753 | 1,773 | 1,723 | 1,753 | +1.74% | 1,353,900 | 2540億2820万 | +5.18% | 13.5 | 1.46 |
| 11/14 | 1,703 | 1,747 | 1,703 | 1,723 | +1.77% | 1,281,000 | 2496億8171万 | +3.75% | 13.27 | 1.44 |
| 11/13 | 1,697 | 1,730 | 1,680 | 1,693 | 0% | 1,284,900 | 2453億3522万 | +2.5% | 13.03 | 1.41 |
| 11/12 | 1,652 | 1,697 | 1,640 | 1,693 | +2.94% | 1,223,400 | 2453億3522万 | +3% | 13.03 | 1.41 |
| 11/11 | 1,665 | 1,667 | 1,637 | 1,645 | +1.33% | 411,900 | 2383億3254万 | +0.49% | 12.66 | 1.37 |
| 11/08 | 1,625 | 1,637 | 1,603 | 1,623 | -1.22% | 521,400 | 2351億9341万 | -0.53% | 12.5 | 1.36 |
| 11/07 | 1,687 | 1,687 | 1,642 | 1,643 | -1.79% | 534,600 | 2380億9107万 | +0.82% | 12.65 | 1.37 |
| 11/06 | 1,630 | 1,683 | 1,617 | 1,673 | +1.41% | 758,400 | 2424億3756万 | +2.78% | 12.88 | 1.4 |
| 11/05 | 1,597 | 1,657 | 1,595 | 1,650 | +3.66% | 1,529,100 | 2390億5696万 | +1.6% | 12.7 | 1.38 |
| 11/01 | 1,640 | 1,640 | 1,585 | 1,592 | -2.55% | 803,700 | 2306億545万 | -1.87% | 12.25 | 1.33 |
| 10/31 | 1,652 | 1,665 | 1,625 | 1,633 | -1.31% | 692,700 | 2366億4224万 | +0.64% | 12.57 | 1.36 |
| 10/30 | 1,632 | 1,687 | 1,623 | 1,655 | +2.69% | 1,214,400 | 2397億8137万 | +2.16% | 12.74 | 1.38 |
| 10/29 | 1,638 | 1,665 | 1,600 | 1,612 | -2.13% | 996,900 | 2335億311万 | -0.39% | 12.41 | 1.35 |
| 10/28 | 1,657 | 1,662 | 1,632 | 1,647 | +1.23% | 635,100 | 2385億7401万 | +1.83% | 12.68 | 1.38 |
| 10/25 | 1,670 | 1,687 | 1,612 | 1,627 | -1.81% | 1,080,300 | 2356億7635万 | +0.66% | 12.52 | 1.36 |
| 10/24 | 1,653 | 1,662 | 1,628 | 1,657 | -0.3% | 1,053,600 | 2400億2284万 | +2.64% | 12.75 | 1.38 |
| 10/23 | 1,720 | 1,727 | 1,657 | 1,662 | -2.45% | 1,067,700 | 2407億4726万 | +3.21% | 12.79 | 1.39 |
| 10/22 | 1,717 | 1,727 | 1,687 | 1,703 | -0.2% | 1,193,700 | 2467億8405万 | +6.13% | 13.11 | 1.42 |
| 10/21 | 1,773 | 1,783 | 1,700 | 1,707 | +1.99% | 2,122,500 | 2472億6700万 | +6.87% | 13.14 | 1.43 |
| 10/18 | 1,713 | 1,733 | 1,667 | 1,673 | -3.09% | 1,313,400 | 2424億3756万 | +5.37% | 12.88 | 1.4 |
| 10/17 | 1,747 | 1,767 | 1,693 | 1,727 | +0.19% | 1,363,200 | 2501億6466万 | +9.28% | 13.29 | 1.44 |
| 10/16 | 1,690 | 1,757 | 1,683 | 1,723 | +2.99% | 2,671,200 | 2496億8171万 | +9.84% | 13.27 | 1.44 |
| 10/15 | 1,710 | 1,727 | 1,667 | 1,673 | -0.2% | 981,900 | 2424億3756万 | +7.54% | 12.88 | 1.4 |
| 10/11 | 1,628 | 1,697 | 1,627 | 1,677 | +4.03% | 2,200,800 | 2429億2051万 | +8.52% | 12.91 | 1.4 |
| 10/10 | 1,603 | 1,627 | 1,587 | 1,612 | +0.83% | 1,272,000 | 2335億311万 | +5.06% | 12.41 | 1.35 |
| 10/09 | 1,508 | 1,605 | 1,492 | 1,598 | +6.67% | 1,767,600 | 2315億7134万 | +4.95% | 12.3 | 1.34 |
| 10/08 | 1,468 | 1,505 | 1,453 | 1,498 | -0.11% | 799,500 | 2170億8304万 | -0.9% | 11.53 | 1.25 |
| 10/07 | 1,525 | 1,557 | 1,495 | 1,500 | -0.99% | 886,500 | 2173億2451万 | -0.2% | 11.55 | 1.25 |
| 10/04 | 1,488 | 1,538 | 1,478 | 1,515 | -0.55% | 988,500 | 2194億9775万 | +1.54% | 11.66 | 1.27 |
| 10/03 | 1,565 | 1,570 | 1,523 | 1,523 | -2.66% | 965,400 | 2207億511万 | +3% | 11.73 | 1.27 |
| 10/02 | 1,597 | 1,617 | 1,560 | 1,565 | -2.09% | 811,200 | 2267億4190万 | +6.61% | 12.05 | 1.31 |
| 10/01 | 1,567 | 1,613 | 1,560 | 1,598 | +2.02% | 810,300 | 2315億7134万 | +9.93% | 12.3 | 1.34 |
| 09/30 | 1,573 | 1,580 | 1,523 | 1,567 | -2.99% | 1,937,400 | 2269億8337万 | +8.57% | 12.06 | 1.31 |
| 09/27 | 1,607 | 1,623 | 1,580 | 1,615 | 0% | 833,400 | 2339億8605万 | +12.86% | 12.43 | 1.35 |
| 09/26 | 1,513 | 1,615 | 1,513 | 1,615 | +4.53% | 1,343,400 | 2339億8605万 | +14.38% | 12.43 | 1.35 |
| 09/25 | 1,577 | 1,587 | 1,537 | 1,545 | -3.44% | 804,300 | 2238億4424万 | +10.91% | 11.89 | 1.29 |
| 09/24 | 1,577 | 1,607 | 1,568 | 1,600 | -0.52% | 954,600 | 2318億1281万 | +16.11% | 12.32 | 1.34 |
| 09/20 | 1,602 | 1,618 | 1,590 | 1,608 | -0.1% | 1,014,900 | 2330億2017万 | +18.35% | 12.38 | 1.34 |
| 09/19 | 1,598 | 1,620 | 1,582 | 1,610 | +1.36% | 1,148,400 | 2332億6164万 | +20.15% | 12.39 | 1.34 |
| 09/18 | 1,560 | 1,597 | 1,558 | 1,588 | +2.03% | 1,145,100 | 2301億2251万 | +19.96% | 12.23 | 1.33 |
| 09/17 | 1,547 | 1,580 | 1,533 | 1,557 | +1.85% | 981,600 | 2255億3454万 | +19.1% | 11.98 | 1.3 |
| 09/13 | 1,500 | 1,540 | 1,488 | 1,528 | +2.34% | 1,599,900 | 2214億2953万 | +18.57% | 11.76 | 1.28 |
| 09/12 | 1,488 | 1,497 | 1,458 | 1,493 | -0.11% | 792,300 | 2163億5862万 | +17.22% | 11.49 | 1.25 |
| 09/11 | 1,482 | 1,522 | 1,467 | 1,495 | +1.01% | 1,165,500 | 2166億9万 | +18.56% | 11.51 | 1.25 |
| 09/10 | 1,435 | 1,482 | 1,417 | 1,480 | +3.14% | 1,573,200 | 2144億2685万 | +18.59% | 11.39 | 1.24 |
| 09/09 | 1,447 | 1,447 | 1,412 | 1,435 | +3.11% | 1,376,400 | 2079億711万 | +15.91% | 11.05 | 1.2 |
| 09/06 | 1,407 | 1,410 | 1,383 | 1,392 | -1.07% | 1,222,800 | 2016億2885万 | +13.05% | 10.71 | 1.16 |
| 09/05 | 1,395 | 1,417 | 1,380 | 1,407 | +0.72% | 1,472,700 | 2038億209万 | +14.74% | 10.83 | 1.18 |
| 09/04 | 1,330 | 1,400 | 1,325 | 1,397 | +4.23% | 1,903,200 | 2023億5326万 | +14.57% | 10.75 | 1.17 |
| 09/03 | 1,338 | 1,353 | 1,320 | 1,340 | +0.12% | 1,057,500 | 1941億4323万 | +10.65% | 10.31 | 1.12 |
| 09/02 | 1,290 | 1,347 | 1,283 | 1,338 | +5.66% | 1,860,000 | 1939億175万 | +10.97% | 10.3 | 1.12 |
| 08/30 | 1,260 | 1,288 | 1,247 | 1,267 | +3.12% | 1,482,000 | 1835億1847万 | +5.64% | 9.75 | 1.06 |
| 08/29 | 1,197 | 1,257 | 1,197 | 1,228 | +3.08% | 1,060,200 | 1779億6462万 | +2.62% | 9.46 | 1.03 |
| 08/28 | 1,167 | 1,202 | 1,167 | 1,192 | -3.25% | 745,200 | 1726億5225万 | -0.69% | 9.17 | 1 |
| 08/27 | 1,225 | 1,260 | 1,208 | 1,232 | -0.14% | 840,900 | 1784億4757万 | +2.13% | 9.48 | 1.03 |
| 08/26 | 1,302 | 1,302 | 1,225 | 1,233 | -5.25% | 1,656,000 | 1786億8904万 | +1.93% | 9.49 | 1.03 |
| 08/23 | 1,283 | 1,315 | 1,270 | 1,302 | +2.63% | 2,693,100 | 1885億8938万 | +7.22% | 10.02 | 1.09 |
| 08/22 | 1,155 | 1,295 | 1,155 | 1,268 | +9.5% | 4,086,600 | 1837億5994万 | +4.05% | 9.76 | 1.06 |
| 08/21 | 1,140 | 1,167 | 1,138 | 1,158 | +1.91% | 768,900 | 1678億2281万 | -5.6% | 8.92 | 0.97 |
| 08/20 | 1,155 | 1,183 | 1,137 | 1,137 | -2.99% | 919,800 | 1646億8368万 | -8.26% | 8.75 | 0.95 |
| 08/19 | 1,128 | 1,177 | 1,128 | 1,172 | +3.84% | 1,208,700 | 1697億5459万 | -6.42% | 9.02 | 0.98 |
| 08/16 | 1,108 | 1,137 | 1,105 | 1,128 | -0.44% | 1,032,600 | 1634億7632万 | -10.52% | 8.69 | 0.94 |
| 08/15 | 1,157 | 1,173 | 1,132 | 1,133 | -5.42% | 991,500 | 1642億74万 | -10.9% | 8.72 | 0.95 |
| 08/14 | 1,178 | 1,198 | 1,150 | 1,198 | +3.75% | 1,374,900 | 1736億1813万 | -6.6% | 9.22 | 1 |
| 08/13 | 1,137 | 1,182 | 1,130 | 1,155 | +2.82% | 1,673,400 | 1673億3987万 | -10.53% | 8.89 | 0.96 |
| 08/12 | 1,133 | 1,150 | 1,118 | 1,123 | -2.32% | 679,500 | 1627億5191万 | -13.66% | 8.65 | 0.94 |
| 08/09 | 1,177 | 1,182 | 1,137 | 1,150 | -1.85% | 996,600 | 1666億1545万 | -12.35% | 8.85 | 0.96 |
| 08/08 | 1,175 | 1,183 | 1,160 | 1,172 | -0.28% | 1,404,900 | 1697億5459万 | -11.37% | 9.02 | 0.98 |
| 08/07 | 1,187 | 1,200 | 1,175 | 1,175 | -4.08% | 915,900 | 1702億3753万 | -11.72% | 9.04 | 0.98 |
| 08/06 | 1,247 | 1,255 | 1,195 | 1,225 | -1.74% | 889,500 | 1774億8168万 | -8.45% | 9.43 | 1.02 |
| 08/05 | 1,265 | 1,285 | 1,240 | 1,247 | -1.71% | 729,000 | 1806億2081万 | -6.97% | 9.6 | 1.04 |
| 08/02 | 1,253 | 1,268 | 1,238 | 1,268 | +2.98% | 915,300 | 1837億5994万 | -5.42% | 9.76 | 1.06 |
| 08/01 | 1,192 | 1,233 | 1,188 | 1,232 | +3.5% | 1,218,300 | 1784億4757万 | -7.88% | 9.48 | 1.03 |
| 07/31 | 1,197 | 1,225 | 1,183 | 1,190 | -2.19% | 1,173,300 | 1724億1077万 | -10.73% | 9.16 | 0.99 |
| 07/30 | 1,160 | 1,233 | 1,160 | 1,217 | +4.14% | 2,068,800 | 1762億7432万 | -8.73% | 9.37 | 1.02 |
| 07/29 | 1,173 | 1,197 | 1,155 | 1,168 | -4.63% | 1,098,000 | 1692億7164万 | -12.35% | 8.99 | 0.98 |
| 07/26 | 1,253 | 1,263 | 1,213 | 1,225 | -5.04% | 1,628,400 | 1774億8168万 | -8.17% | 9.43 | 1.02 |
| 07/25 | 1,340 | 1,348 | 1,288 | 1,290 | -3.73% | 892,800 | 1868億9908万 | -3.3% | 9.93 | 1.08 |
| 07/24 | 1,337 | 1,363 | 1,323 | 1,340 | 0% | 1,511,100 | 1941億4323万 | +0.6% | 10.31 | 1.12 |
| 07/23 | 1,340 | 1,382 | 1,327 | 1,340 | -0.62% | 1,612,800 | 1941億4323万 | +0.9% | 10.31 | 1.12 |
| 07/22 | 1,422 | 1,422 | 1,338 | 1,348 | -5.49% | 2,360,400 | 1953億5058万 | +1.99% | 10.38 | 1.13 |
| 07/19 | 1,480 | 1,483 | 1,412 | 1,427 | -2.62% | 1,816,800 | 2066億9975万 | +8.66% | 10.98 | 1.19 |
| 07/18 | 1,452 | 1,465 | 1,428 | 1,465 | +1.15% | 688,500 | 2122億5360万 | +12.61% | 11.28 | 1.22 |
| 07/17 | 1,457 | 1,458 | 1,423 | 1,448 | -0.34% | 699,300 | 2098億3888万 | +12.19% | 11.15 | 1.21 |
| 07/16 | 1,417 | 1,457 | 1,410 | 1,453 | +4.06% | 1,039,500 | 2105億6330万 | +13.36% | 11.19 | 1.21 |
| 07/12 | 1,415 | 1,420 | 1,375 | 1,397 | -1.3% | 953,100 | 2023億5326万 | +9.8% | 10.75 | 1.17 |
| 07/11 | 1,380 | 1,420 | 1,377 | 1,415 | +0.83% | 937,200 | 2050億945万 | +12.21% | 10.89 | 1.18 |
| 07/10 | 1,432 | 1,457 | 1,383 | 1,403 | -0.36% | 1,216,200 | 2033億1915万 | +12.36% | 10.8 | 1.17 |
| 07/09 | 1,412 | 1,422 | 1,370 | 1,408 | +1.44% | 1,677,000 | 2040億4356万 | +13.67% | 10.84 | 1.18 |
| 07/08 | 1,443 | 1,463 | 1,380 | 1,388 | -1.54% | 1,370,700 | 2011億4590万 | +12.6% | 10.69 | 1.16 |
| 07/05 | 1,402 | 1,423 | 1,393 | 1,410 | +0.83% | 1,213,500 | 2042億8504万 | +15.48% | 10.85 | 1.18 |
| 07/04 | 1,375 | 1,415 | 1,367 | 1,398 | 0% | 993,300 | 2025億9473万 | +15.18% | 10.76 | 1.17 |
| 07/03 | 1,372 | 1,413 | 1,345 | 1,398 | +3.71% | 2,153,100 | 2025億9473万 | +15.76% | 10.76 | 1.17 |
| 07/02 | 1,287 | 1,350 | 1,287 | 1,348 | +5.34% | 1,574,700 | 1953億5058万 | +11.89% | 10.38 | 1.13 |
| 07/01 | 1,250 | 1,282 | 1,227 | 1,280 | +1.45% | 1,101,900 | 1854億5025万 | +6.49% | 9.85 | 1.07 |
| 06/28 | 1,190 | 1,268 | 1,190 | 1,262 | +6.77% | 1,718,700 | 1827億9406万 | +4.88% | 10.57 | 1.15 |
| 06/27 | 1,163 | 1,182 | 1,117 | 1,182 | +4.73% | 1,521,600 | 1712億342万 | -1.77% | 9.9 | 1.07 |
| 06/26 | 1,227 | 1,228 | 1,128 | 1,128 | -4.65% | 1,292,700 | 1634億7632万 | -6.59% | 9.45 | 1.03 |
| 06/25 | 1,223 | 1,250 | 1,157 | 1,183 | -2.34% | 1,365,300 | 1714億4489万 | -3.16% | 9.91 | 1.08 |
| 06/24 | 1,227 | 1,267 | 1,203 | 1,212 | +1.39% | 1,888,200 | 1755億4991万 | -1.65% | 10.15 | 1.1 |
