株価チャート
2013/05/09～2013/09/30
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 | 4/1, 株式分割 1→100 |
| 2013 |
| 09/30 | 33 | 34 | 32 | 33 | -0.75% | 376,400 | 40億2677万 | +7.42% | 22.01 | 1.5 |
| 09/27 | 34 | 34 | 33 | 34 | 0% | 237,000 | 40億5701万 | +8.23% | 22.18 | 1.51 |
| 09/26 | 32 | 34 | 32 | 34 | +1.36% | 376,600 | 40億5701万 | +8.23% | 22.18 | 1.51 |
| 09/25 | 35 | 36 | 33 | 33 | -7.67% | 720,700 | 40億259万 | +10.33% | 21.88 | 1.49 |
| 09/24 | 34 | 36 | 34 | 36 | +0.7% | 1,135,900 | 43億3513万 | +19.5% | 23.7 | 1.61 |
| 09/20 | 36 | 38 | 34 | 36 | -6.81% | 2,622,400 | 43億490万 | +18.67% | 23.53 | 1.6 |
| 09/19 | 33 | 38 | 32 | 38 | +22.44% | 3,046,200 | 46億1930万 | +27.33% | 25.25 | 1.72 |
| 09/18 | 30 | 32 | 30 | 31 | +4.1% | 434,800 | 37億7283万 | +7.59% | 20.63 | 1.4 |
| 09/17 | 30 | 30 | 30 | 30 | +0.57% | 302,400 | 36億2410万 | +3.34% | 19.81 | 1.35 |
| 09/13 | 30 | 30 | 30 | 30 | -0.67% | 126,800 | 36億354万 | +2.76% | 19.7 | 1.34 |
| 09/12 | 30 | 30 | 30 | 30 | -1.15% | 260,700 | 36億2772万 | +3.45% | 19.83 | 1.35 |
| 09/11 | 31 | 31 | 30 | 30 | +0.83% | 235,000 | 36億7005万 | +4.66% | 20.06 | 1.37 |
| 09/10 | 30 | 31 | 30 | 30 | -0.82% | 445,400 | 36億3982万 | +3.79% | 19.9 | 1.35 |
| 09/09 | 30 | 31 | 29 | 30 | +6.49% | 948,600 | 36億7005万 | +4.66% | 20.06 | 1.37 |
| 09/06 | 29 | 29 | 28 | 29 | -2.33% | 200,300 | 34億4634万 | -5% | 18.84 | 1.28 |
| 09/05 | 29 | 29 | 29 | 29 | -0.88% | 166,100 | 35億2857万 | -2.73% | 19.29 | 1.31 |
| 09/04 | 29 | 30 | 29 | 29 | -0.57% | 147,000 | 35億6001万 | -1.87% | 19.46 | 1.32 |
| 09/03 | 30 | 30 | 29 | 30 | +0.41% | 262,100 | 35億8056万 | -1.3% | 19.57 | 1.33 |
| 09/02 | 29 | 30 | 28 | 29 | +3.36% | 437,600 | 35億6605万 | -1.7% | 19.5 | 1.33 |
| 08/30 | 28 | 29 | 28 | 29 | +0.14% | 242,600 | 34億4997万 | -4.9% | 18.86 | 1.28 |
| 08/29 | 28 | 30 | 28 | 28 | +1.03% | 388,900 | 34億4513万 | -5.03% | 18.83 | 1.28 |
| 08/28 | 29 | 30 | 28 | 28 | -1.16% | 448,400 | 34億1006万 | -6% | 18.64 | 1.27 |
| 08/27 | 29 | 29 | 28 | 29 | +0.18% | 186,900 | 34億4997万 | -4.9% | 18.86 | 1.28 |
| 08/26 | 29 | 30 | 28 | 28 | -0.42% | 258,600 | 34億4392万 | -5.07% | 18.83 | 1.28 |
| 08/23 | 29 | 29 | 28 | 29 | +0.46% | 123,700 | 34億5843万 | -7.74% | 18.91 | 1.29 |
| 08/22 | 29 | 29 | 28 | 28 | -1.66% | 276,900 | 34億4271万 | -8.16% | 18.82 | 1.28 |
| 08/21 | 28 | 29 | 28 | 29 | +1.08% | 155,700 | 35億75万 | -6.61% | 19.14 | 1.3 |
| 08/20 | 30 | 30 | 28 | 29 | -3.89% | 593,800 | 34億6327万 | -7.61% | 18.93 | 1.29 |
| 08/19 | 30 | 30 | 30 | 30 | -1% | 164,600 | 36億354万 | -3.87% | 19.7 | 1.34 |
| 08/16 | 30 | 30 | 30 | 30 | +0.37% | 174,700 | 36億3982万 | -5.94% | 19.9 | 1.35 |
| 08/15 | 30 | 30 | 30 | 30 | -1.35% | 87,200 | 36億2651万 | -6.28% | 19.83 | 1.35 |
| 08/14 | 29 | 30 | 29 | 30 | +4.11% | 288,400 | 36億7609万 | -5% | 20.1 | 1.37 |
| 08/13 | 29 | 30 | 28 | 29 | +3.07% | 512,000 | 35億3098万 | -8.75% | 19.3 | 1.31 |
| 08/12 | 29 | 29 | 28 | 28 | -0.25% | 466,100 | 34億2578万 | -11.47% | 18.73 | 1.27 |
| 08/09 | 30 | 31 | 28 | 28 | -8.39% | 1,081,400 | 34億3425万 | -11.25% | 18.77 | 1.28 |
| 08/08 | 32 | 33 | 31 | 31 | -1.59% | 308,600 | 37億4865万 | -6.06% | 20.49 | 1.39 |
| 08/07 | 32 | 33 | 32 | 32 | -3.37% | 217,400 | 38億911万 | -4.55% | 20.82 | 1.42 |
| 08/06 | 33 | 33 | 32 | 33 | -1.51% | 179,000 | 39億4213万 | -1.21% | 21.55 | 1.47 |
| 08/05 | 33 | 34 | 31 | 33 | +3.44% | 973,200 | 40億259万 | +0.3% | 21.88 | 1.49 |
| 08/02 | 30 | 33 | 30 | 32 | +7.35% | 544,100 | 38億6957万 | -3.03% | 21.15 | 1.44 |
| 08/01 | 30 | 31 | 28 | 30 | -0.8% | 295,500 | 36億475万 | -6.84% | 19.71 | 1.34 |
| 07/31 | 30 | 33 | 30 | 30 | -1.64% | 320,300 | 36億3377万 | -6.09% | 19.87 | 1.35 |
| 07/30 | 29 | 32 | 29 | 31 | +4.41% | 242,300 | 36億9423万 | -4.53% | 20.2 | 1.37 |
| 07/29 | 30 | 30 | 28 | 29 | -3.43% | 607,400 | 35億3824万 | -8.56% | 19.34 | 1.32 |
| 07/26 | 31 | 31 | 30 | 30 | -2.73% | 404,400 | 36億6400万 | -5.31% | 20.03 | 1.36 |
| 07/25 | 33 | 33 | 30 | 31 | -6.17% | 780,100 | 37億6679万 | -5.61% | 20.59 | 1.4 |
| 07/24 | 33 | 34 | 31 | 33 | -1.63% | 530,200 | 40億1468万 | +0.61% | 21.95 | 1.49 |
| 07/23 | 34 | 34 | 33 | 34 | -1.6% | 368,400 | 40億8119万 | +2.27% | 22.31 | 1.52 |
| 07/22 | 33 | 34 | 33 | 34 | +2.08% | 278,400 | 41億4770万 | +3.94% | 22.67 | 1.54 |
| 07/19 | 34 | 35 | 33 | 34 | -1.9% | 683,200 | 40億6305万 | +5% | 22.21 | 1.51 |
| 07/18 | 33 | 35 | 33 | 34 | +2.85% | 346,000 | 41億4165万 | +7.03% | 22.64 | 1.54 |
| 07/17 | 35 | 35 | 33 | 33 | -5.13% | 327,900 | 40億2677万 | +4.06% | 22.01 | 1.5 |
| 07/16 | 35 | 36 | 34 | 35 | +2.03% | 523,600 | 42億4444万 | +9.69% | 23.2 | 1.58 |
| 07/12 | 34 | 34 | 33 | 34 | +1.78% | 249,900 | 41億5979万 | +7.5% | 22.74 | 1.55 |
| 07/11 | 33 | 34 | 32 | 34 | +1.65% | 278,100 | 40億8724万 | +5.62% | 22.34 | 1.52 |
| 07/10 | 34 | 35 | 32 | 33 | -2.21% | 546,700 | 40億2073万 | +3.91% | 21.98 | 1.5 |
| 07/09 | 35 | 36 | 33 | 34 | -2.86% | 483,900 | 41億1142万 | +6.25% | 22.48 | 1.53 |
| 07/08 | 36 | 37 | 34 | 35 | +2.19% | 638,900 | 42億3235万 | +9.38% | 23.14 | 1.57 |
| 07/05 | 35 | 36 | 34 | 34 | -0.44% | 571,400 | 41億4165万 | +7.03% | 22.64 | 1.54 |
| 07/04 | 32 | 36 | 32 | 34 | +4.4% | 1,142,100 | 41億5979万 | +4.24% | 22.74 | 1.55 |
| 07/03 | 33 | 33 | 32 | 33 | +0.15% | 377,700 | 39億8445万 | -0.15% | 21.78 | 1.48 |
| 07/02 | 33 | 33 | 32 | 33 | +5.79% | 552,400 | 39億7840万 | -0.3% | 21.75 | 1.48 |
| 07/01 | 30 | 32 | 30 | 31 | +3.7% | 318,000 | 37億6074万 | -8.53% | 20.56 | 1.4 |
| 06/28 | 28 | 31 | 28 | 30 | +9.69% | 776,500 | 36億2651万 | -11.79% | 19.83 | 1.35 |
| 06/27 | 27 | 29 | 26 | 27 | 0% | 886,900 | 33億607万 | -19.59% | 18.07 | 1.23 |
| 06/26 | 30 | 31 | 27 | 27 | -7.01% | 930,000 | 33億607万 | -21.89% | 18.07 | 1.23 |
| 06/25 | 31 | 31 | 29 | 29 | -9.26% | 567,000 | 35億5517万 | -16% | 19.44 | 1.32 |
| 06/24 | 31 | 33 | 30 | 32 | +6.58% | 663,600 | 39億1794万 | -10% | 21.42 | 1.46 |
| 06/21 | 31 | 31 | 30 | 30 | -4.7% | 529,000 | 36億7609万 | -15.56% | 20.1 | 1.37 |
| 06/20 | 32 | 33 | 32 | 32 | -3.33% | 230,700 | 38億5748万 | -13.78% | 21.09 | 1.43 |
| 06/19 | 35 | 35 | 32 | 33 | -2.8% | 414,900 | 39億9050万 | -10.81% | 21.82 | 1.48 |
| 06/18 | 33 | 34 | 33 | 34 | +5.76% | 633,600 | 41億537万 | -10.66% | 22.44 | 1.53 |
| 06/17 | 32 | 33 | 31 | 32 | +0.31% | 471,300 | 38億8167万 | -15.53% | 21.22 | 1.44 |
| 06/14 | 33 | 34 | 32 | 32 | +3.56% | 656,900 | 38億6957万 | -17.95% | 21.15 | 1.44 |
| 06/13 | 32 | 33 | 31 | 31 | -11.21% | 846,300 | 37億3656万 | -22.75% | 20.43 | 1.39 |
| 06/12 | 31 | 35 | 31 | 35 | +5.61% | 373,500 | 42億816万 | -15.12% | 23.01 | 1.57 |
| 06/11 | 32 | 33 | 31 | 33 | +6.29% | 454,100 | 39億8445万 | -21.55% | 21.78 | 1.48 |
| 06/10 | 32 | 32 | 30 | 31 | +6.71% | 505,400 | 37億4865万 | -26.19% | 20.49 | 1.39 |
| 06/07 | 31 | 31 | 28 | 29 | -7.34% | 1,170,600 | 35億1285万 | -32.44% | 19.2 | 1.31 |
| 06/06 | 37 | 37 | 31 | 31 | -17.39% | 2,012,600 | 37億9097万 | -28.75% | 20.72 | 1.41 |
| 06/05 | 40 | 40 | 37 | 38 | -5.12% | 520,900 | 45億8907万 | -15.67% | 25.09 | 1.71 |
| 06/04 | 37 | 40 | 37 | 40 | +4.03% | 625,300 | 48億3697万 | -11.11% | 26.44 | 1.8 |
| 06/03 | 39 | 41 | 37 | 38 | -2.66% | 939,200 | 46億4953万 | -14.56% | 25.42 | 1.73 |
| 05/31 | 39 | 41 | 39 | 40 | -0.75% | 726,000 | 47億7650万 | -14.13% | 26.11 | 1.78 |
| 05/30 | 43 | 43 | 39 | 40 | -8.51% | 867,100 | 48億1278万 | -13.48% | 26.31 | 1.79 |
| 05/29 | 42 | 44 | 41 | 44 | +6.1% | 522,800 | 52億6020万 | -7.45% | 28.76 | 1.96 |
| 05/28 | 39 | 43 | 39 | 41 | +4.46% | 498,500 | 49億5789万 | -12.77% | 27.1 | 1.84 |
| 05/27 | 38 | 40 | 37 | 39 | +3.02% | 394,300 | 47億4627万 | -18.23% | 25.95 | 1.77 |
| 05/24 | 40 | 42 | 38 | 38 | +4.1% | 712,600 | 46億721万 | -20.63% | 25.19 | 1.71 |
| 05/23 | 43 | 44 | 37 | 37 | -14.19% | 809,400 | 44億2582万 | -25.31% | 24.2 | 1.65 |
| 05/22 | 43 | 44 | 42 | 43 | -3.72% | 769,500 | 51億5742万 | -12.96% | 28.19 | 1.92 |
| 05/21 | 45 | 47 | 43 | 44 | -2.64% | 734,000 | 53億5694万 | -11.4% | 29.29 | 1.99 |
| 05/20 | 48 | 48 | 44 | 46 | -1.3% | 1,016,900 | 55億205万 | -9% | 30.08 | 2.05 |
| 05/17 | 44 | 47 | 43 | 46 | +6.96% | 835,700 | 55億7461万 | -7.8% | 30.48 | 2.07 |
| 05/16 | 42 | 44 | 40 | 43 | +1.89% | 1,231,800 | 52億1183万 | -15.49% | 28.49 | 1.94 |
| 05/15 | 48 | 48 | 42 | 42 | -12.51% | 2,089,600 | 51億1509万 | -18.65% | 27.96 | 1.9 |
| 05/14 | 50 | 50 | 48 | 48 | -3.01% | 759,200 | 58億4668万 | -7.02% | 31.96 | 2.17 |
| 05/13 | 50 | 51 | 48 | 50 | -4.5% | 1,985,500 | 60億2807万 | -4.13% | 32.95 | 2.24 |
| 05/10 | 54 | 54 | 52 | 52 | -1.51% | 1,102,200 | 63億1224万 | +0.38% | 34.51 | 2.35 |
| 05/09 | 52 | 55 | 51 | 53 | +2.51% | 1,370,100 | 64億898万 | 0% | 35.04 | 2.38 |
