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 | 655 | 655 | 618 | 630 | +0.64% | 124,800 | 79億5047万 | -14.29% | 19.27 | 0.84 |
| 05/30 | 646 | 648 | 624 | 626 | -4.57% | 102,000 | 78億9999万 | -15.41% | 19.15 | 0.84 |
| 05/29 | 652 | 658 | 633 | 656 | -3.1% | 277,600 | 82億7858万 | -11.95% | 20.06 | 0.88 |
| 05/28 | 690 | 696 | 671 | 677 | -2.45% | 285,700 | 85億4360万 | -9.61% | 20.71 | 0.9 |
| 05/27 | 708 | 712 | 691 | 694 | -1.56% | 158,200 | 87億5814万 | -7.71% | 21.23 | 0.93 |
| 05/24 | 737 | 737 | 690 | 705 | +1.15% | 186,400 | 88億9695万 | -6.5% | 21.56 | 0.94 |
| 05/23 | 739 | 739 | 697 | 697 | -5.94% | 192,200 | 87億9600万 | -7.68% | 21.32 | 0.93 |
| 05/22 | 747 | 748 | 735 | 741 | -1.33% | 101,600 | 93億5127万 | -2.11% | 22.66 | 0.99 |
| 05/21 | 757 | 757 | 739 | 751 | -0.66% | 115,500 | 94億7746万 | -0.92% | 22.97 | 1 |
| 05/20 | 755 | 759 | 745 | 756 | +1.75% | 110,100 | 95億4056万 | -0.4% | 23.12 | 1.01 |
| 05/17 | 681 | 752 | 681 | 743 | +5.39% | 158,600 | 93億7651万 | -2.24% | 22.72 | 0.99 |
| 05/16 | 725 | 735 | 671 | 705 | -4.21% | 219,000 | 88億9695万 | -7.36% | 21.56 | 0.94 |
| 05/15 | 770 | 780 | 735 | 736 | -4.79% | 224,500 | 92億8817万 | -3.66% | 22.51 | 0.98 |
| 05/14 | 790 | 791 | 769 | 773 | -2.64% | 171,000 | 97億5510万 | +1.44% | 23.64 | 1.03 |
| 05/13 | 800 | 801 | 790 | 794 | +0.25% | 118,600 | 100億2012万 | +4.89% | 24.28 | 1.06 |
| 05/10 | 800 | 804 | 791 | 792 | 0% | 125,700 | 99億9488万 | +5.32% | 24.22 | 1.06 |
| 05/09 | 779 | 800 | 779 | 792 | +1.67% | 156,600 | 99億9488万 | +6.17% | 24.22 | 1.06 |
| 05/08 | 770 | 780 | 768 | 779 | +1.56% | 94,600 | 98億3082万 | +5.27% | 23.83 | 1.04 |
| 05/07 | 768 | 768 | 762 | 767 | +1.05% | 81,500 | 96億7938万 | +4.21% | 23.46 | 1.02 |
| 05/02 | 755 | 760 | 753 | 759 | +0.13% | 39,000 | 95億7842万 | +3.55% | 23.21 | 1.01 |
| 05/01 | 755 | 759 | 755 | 758 | -0.26% | 76,300 | 95億6580万 | +3.98% | 23.18 | 1.01 |
| 04/30 | 755 | 760 | 750 | 760 | +1.06% | 73,600 | 95億9104万 | +4.97% | 23.24 | 1.01 |
| 04/26 | 769 | 769 | 751 | 752 | -1.44% | 95,000 | 94億9008万 | +4.44% | 23 | 1 |
| 04/25 | 757 | 763 | 750 | 763 | +0.79% | 85,900 | 96億2890万 | +6.71% | 23.34 | 1.02 |
| 04/24 | 765 | 767 | 755 | 757 | -0.66% | 68,600 | 95億5318万 | +6.62% | 23.15 | 1.01 |
| 04/23 | 775 | 775 | 758 | 762 | -0.78% | 75,200 | 96億1628万 | +8.09% | 23.31 | 1.02 |
| 04/22 | 753 | 773 | 748 | 768 | +3.23% | 156,300 | 96億9200万 | +9.87% | 23.49 | 1.02 |
| 04/19 | 740 | 751 | 727 | 744 | 0% | 105,100 | 93億8913万 | +7.36% | 22.76 | 0.99 |
| 04/18 | 745 | 754 | 740 | 744 | -0.8% | 53,800 | 93億8913万 | +8.3% | 22.76 | 0.99 |
| 04/17 | 757 | 760 | 737 | 750 | +1.08% | 67,800 | 94億6485万 | +10.13% | 22.94 | 1 |
| 04/16 | 716 | 756 | 715 | 742 | -0.13% | 150,700 | 93億6389万 | +10.09% | 22.69 | 0.99 |
| 04/15 | 710 | 747 | 710 | 743 | -2.88% | 230,900 | 93億7651万 | +11.23% | 22.72 | 0.99 |
| 04/12 | 767 | 773 | 753 | 765 | -0.78% | 121,800 | 96億5414万 | +15.73% | 23.4 | 1.02 |
| 04/11 | 783 | 800 | 755 | 771 | -0.52% | 294,500 | 97億2986万 | +18.07% | 23.58 | 1.03 |
| 04/10 | 780 | 817 | 764 | 775 | -1.27% | 249,400 | 97億8034万 | +20.16% | 23.7 | 1.03 |
| 04/09 | 838 | 839 | 760 | 785 | +0.9% | 558,400 | 99億654万 | +23.04% | 24.01 | 1.05 |
| 04/08 | 720 | 778 | 701 | 778 | +14.75% | 772,800 | 98億1820万 | +23.49% | 23.8 | 1.04 |
| 04/05 | 678 | 725 | 670 | 678 | +3.04% | 492,200 | 85億5622万 | +9% | 20.74 | 0.9 |
| 04/04 | 650 | 658 | 637 | 658 | +0.61% | 82,200 | 83億382万 | +6.65% | 20.12 | 0.88 |
| 04/03 | 656 | 665 | 648 | 654 | +0.93% | 69,200 | 82億5334万 | +6.69% | 20 | 0.87 |
| 04/02 | 600 | 652 | 598 | 648 | +0.15% | 180,500 | 81億7763万 | +6.58% | 19.82 | 0.86 |
| 04/01 | 683 | 683 | 629 | 647 | -4.85% | 158,900 | 81億6501万 | +7.12% | 19.79 | 0.86 |
| 03/29 | 681 | 685 | 663 | 680 | +0.15% | 98,200 | 85億8146万 | +13.14% | 20.8 | 0.91 |
| 03/28 | 680 | 683 | 671 | 679 | +1.49% | 118,400 | 85億6884万 | +13.93% | 20.77 | 0.91 |
| 03/27 | 645 | 669 | 643 | 669 | +4.53% | 126,900 | 84億4264万 | +13.2% | 20.46 | 0.89 |
| 03/26 | 644 | 646 | 637 | 640 | -1.08% | 60,100 | 80億7667万 | +9.22% | 19.57 | 0.85 |
| 03/25 | 630 | 648 | 630 | 647 | +3.85% | 120,900 | 81億6501万 | +11.17% | 19.79 | 0.86 |
| 03/22 | 648 | 650 | 622 | 623 | -2.96% | 125,900 | 78億6213万 | +7.97% | 19.05 | 0.83 |
| 03/21 | 632 | 643 | 631 | 642 | +2.23% | 99,200 | 81億191万 | +12.04% | 19.64 | 0.86 |
| 03/19 | 619 | 632 | 618 | 628 | +1.29% | 85,100 | 79億2523万 | +10.37% | 19.21 | 0.84 |
| 03/18 | 610 | 638 | 604 | 620 | +2.82% | 170,000 | 78億2427万 | +9.54% | 18.96 | 0.83 |
| 03/15 | 600 | 612 | 594 | 603 | +0.67% | 113,500 | 76億973万 | +6.91% | 18.44 | 0.8 |
| 03/14 | 590 | 608 | 590 | 599 | +0.84% | 87,200 | 75億5926万 | +6.58% | 18.32 | 0.8 |
| 03/13 | 584 | 600 | 578 | 594 | +2.06% | 129,800 | 74億9616万 | +5.88% | 18.17 | 0.79 |
| 03/12 | 585 | 588 | 582 | 582 | 0% | 41,300 | 73億4472万 | +3.93% | 17.8 | 0.78 |
| 03/11 | 580 | 583 | 576 | 582 | +2.11% | 34,400 | 73億4472万 | +3.93% | 17.8 | 0.78 |
| 03/08 | 574 | 583 | 570 | 570 | -0.35% | 60,400 | 71億9328万 | +1.97% | 17.43 | 0.76 |
| 03/07 | 580 | 581 | 572 | 572 | -1.72% | 65,700 | 72億1852万 | +2.33% | 17.49 | 0.76 |
| 03/06 | 587 | 587 | 572 | 582 | -0.34% | 58,500 | 73億4472万 | +4.11% | 17.8 | 0.78 |
| 03/05 | 585 | 588 | 577 | 584 | -0.34% | 42,400 | 73億6996万 | +4.85% | 17.86 | 0.78 |
| 03/04 | 581 | 589 | 580 | 586 | +1.91% | 88,400 | 73億9520万 | +5.59% | 17.92 | 0.78 |
| 03/01 | 560 | 580 | 560 | 575 | +3.23% | 87,100 | 72億5638万 | +3.98% | 17.59 | 0.77 |
| 02/28 | 552 | 559 | 550 | 557 | +1.27% | 37,300 | 70億2922万 | +1.09% | 17.04 | 0.74 |
| 02/27 | 551 | 552 | 545 | 550 | +0.36% | 13,900 | 69億4089万 | 0% | 16.82 | 0.73 |
| 02/26 | 531 | 554 | 531 | 548 | -0.72% | 38,500 | 69億1565万 | -0.18% | 16.76 | 0.73 |
| 02/25 | 554 | 555 | 543 | 552 | -0.18% | 43,100 | 69億6612万 | +0.73% | 16.88 | 0.74 |
| 02/22 | 556 | 556 | 544 | 553 | -0.36% | 33,300 | 69億7874万 | +1.1% | 16.91 | 0.74 |
| 02/21 | 552 | 558 | 550 | 555 | 0% | 18,300 | 70億398万 | +1.65% | 16.97 | 0.74 |
| 02/20 | 556 | 556 | 550 | 555 | +1.46% | 21,900 | 70億398万 | +1.83% | 16.97 | 0.74 |
| 02/19 | 538 | 548 | 536 | 547 | +1.67% | 21,800 | 69億303万 | +0.55% | 16.73 | 0.73 |
| 02/18 | 525 | 538 | 525 | 538 | +4.06% | 29,900 | 67億8945万 | -0.92% | 16.45 | 0.72 |
| 02/15 | 536 | 540 | 500 | 517 | -3.54% | 102,200 | 65億2443万 | -4.61% | 15.81 | 0.69 |
| 02/14 | 539 | 543 | 531 | 536 | -0.56% | 25,500 | 67億6421万 | -1.11% | 16.39 | 0.72 |
| 02/13 | 556 | 560 | 530 | 539 | -2.88% | 71,400 | 68億207万 | -0.37% | 16.49 | 0.72 |
| 02/12 | 557 | 565 | 555 | 555 | -1.07% | 51,300 | 70億398万 | +2.78% | 16.97 | 0.74 |
| 02/08 | 568 | 568 | 560 | 561 | -1.41% | 34,400 | 70億7970万 | +4.47% | 17.16 | 0.75 |
| 02/07 | 570 | 574 | 567 | 569 | -0.18% | 24,300 | 71億8066万 | +6.36% | 17.4 | 0.76 |
| 02/06 | 569 | 576 | 565 | 570 | +1.79% | 38,200 | 71億9328万 | +7.14% | 17.43 | 0.76 |
| 02/05 | 577 | 580 | 553 | 560 | -3.11% | 120,200 | 70億6708万 | +5.86% | 17.13 | 0.75 |
| 02/04 | 575 | 581 | 575 | 578 | +1.23% | 47,400 | 72億9424万 | +10.1% | 17.68 | 0.77 |
| 02/01 | 579 | 580 | 567 | 571 | -0.7% | 73,200 | 72億590万 | +9.39% | 17.46 | 0.76 |
| 01/31 | 580 | 583 | 561 | 575 | +1.23% | 127,200 | 72億5638万 | +11% | 17.59 | 0.77 |
| 01/30 | 540 | 568 | 530 | 568 | +6.37% | 144,600 | 71億6804万 | +10.29% | 17.37 | 0.76 |
| 01/29 | 532 | 536 | 528 | 534 | +0.95% | 37,800 | 67億3897万 | +4.5% | 16.33 | 0.71 |
| 01/28 | 530 | 531 | 527 | 529 | +0.38% | 41,800 | 66億7587万 | +3.93% | 16.18 | 0.71 |
| 01/25 | 530 | 533 | 527 | 527 | -0.38% | 30,900 | 66億5063万 | +3.94% | 16.12 | 0.7 |
| 01/24 | 523 | 530 | 522 | 529 | +1.15% | 26,200 | 66億7587万 | +4.75% | 16.18 | 0.71 |
| 01/23 | 535 | 535 | 523 | 523 | -1.69% | 42,100 | 66億15万 | +3.98% | 16 | 0.7 |
| 01/22 | 530 | 533 | 529 | 532 | +0.57% | 19,800 | 67億1373万 | +6.19% | 16.27 | 0.71 |
| 01/21 | 530 | 532 | 527 | 529 | +0.57% | 40,900 | 66億7587万 | +6.01% | 16.18 | 0.71 |
| 01/18 | 526 | 527 | 523 | 526 | +1.35% | 21,600 | 66億3801万 | +6.05% | 16.09 | 0.7 |
| 01/17 | 526 | 528 | 515 | 519 | -1.33% | 43,800 | 65億4967万 | +5.27% | 15.87 | 0.69 |
| 01/16 | 533 | 533 | 523 | 526 | -1.13% | 39,600 | 66億3801万 | +7.13% | 16.09 | 0.7 |
| 01/15 | 528 | 538 | 525 | 532 | +1.33% | 96,600 | 67億1373万 | +8.79% | 16.27 | 0.71 |
| 01/11 | 525 | 540 | 522 | 525 | -0.94% | 69,700 | 66億2539万 | +8.02% | 16.06 | 0.7 |
| 01/10 | 522 | 531 | 514 | 530 | +3.11% | 44,400 | 66億8849万 | +9.73% | 16.21 | 0.71 |
| 01/09 | 507 | 514 | 505 | 514 | +1.78% | 77,400 | 64億8657万 | +7.08% | 15.72 | 0.69 |
| 01/08 | 506 | 508 | 503 | 505 | +0.6% | 34,200 | 63億7299万 | +5.65% | 15.45 | 0.67 |
| 01/07 | 500 | 504 | 500 | 502 | +0.9% | 58,600 | 63億3513万 | +5.24% | 15.35 | 0.67 |
| 01/04 | 497 | 500 | 495 | 498 | +0.4% | 84,900 | 62億7835万 | +4.3% | 15.22 | 0.66 |
