株価チャート
2013/08/06～2013/12/30
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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2015 | 1/1, 株式分割 1→2 |
| 2013 |
| 12/30 | 437 | 453 | 433 | 450 | +5.2% | 278,000 | 157億5594万 | +4.65% | 7.23 | 2.9 |
| 12/27 | 425 | 430 | 420 | 428 | +2.52% | 162,000 | 149億7689万 | -0.52% | 6.88 | 2.75 |
| 12/26 | 412 | 425 | 405 | 417 | +4.31% | 170,800 | 146億925万 | -3.19% | 6.71 | 2.69 |
| 12/25 | 380 | 410 | 380 | 400 | +3.23% | 467,200 | 140億528万 | -7.41% | 6.43 | 2.58 |
| 12/24 | 401 | 403 | 383 | 388 | -4.73% | 396,400 | 135億6761万 | -10.71% | 6.23 | 2.5 |
| 12/20 | 405 | 413 | 403 | 407 | +1.18% | 401,200 | 142億4161万 | -6.92% | 6.54 | 2.62 |
| 12/19 | 385 | 405 | 385 | 402 | +4.48% | 358,400 | 140億7530万 | -8.64% | 6.46 | 2.59 |
| 12/18 | 376 | 388 | 376 | 385 | +0.92% | 373,200 | 134億7132万 | -13.15% | 6.19 | 2.48 |
| 12/17 | 375 | 387 | 375 | 381 | -3.17% | 436,000 | 133億4878万 | -14.52% | 6.13 | 2.46 |
| 12/16 | 419 | 419 | 386 | 394 | -6.25% | 487,600 | 137億8644万 | -12.31% | 6.33 | 2.54 |
| 12/13 | 426 | 429 | 420 | 420 | -2.61% | 316,000 | 147億554万 | -6.67% | 6.75 | 2.7 |
| 12/12 | 438 | 439 | 429 | 431 | -2.76% | 305,600 | 150億9944万 | -4.38% | 6.93 | 2.78 |
| 12/11 | 454 | 454 | 442 | 444 | -0.22% | 67,600 | 155億2835万 | -1.88% | 7.13 | 2.86 |
| 12/10 | 450 | 453 | 440 | 445 | -0.11% | 138,000 | 155億6336万 | -1.88% | 7.15 | 2.86 |
| 12/09 | 453 | 453 | 437 | 445 | -2.14% | 187,200 | 155億8087万 | -2.2% | 7.15 | 2.87 |
| 12/06 | 455 | 455 | 447 | 455 | -0.6% | 69,200 | 159億2225万 | -0.27% | 7.31 | 2.93 |
| 12/05 | 453 | 458 | 451 | 458 | +0.49% | 102,000 | 160億1853万 | -0.11% | 7.36 | 2.95 |
| 12/04 | 453 | 455 | 445 | 455 | +0.44% | 126,800 | 159億3975万 | -0.82% | 7.32 | 2.93 |
| 12/03 | 450 | 456 | 445 | 453 | +1.06% | 144,800 | 158億6973万 | -1.89% | 7.29 | 2.92 |
| 12/02 | 439 | 449 | 438 | 449 | +1.07% | 111,200 | 157億342万 | -3.34% | 7.21 | 2.89 |
| 11/29 | 443 | 445 | 434 | 444 | -0.73% | 160,400 | 155億3710万 | -4.98% | 7.13 | 2.86 |
| 11/28 | 458 | 461 | 442 | 447 | -2.03% | 247,200 | 156億5090万 | -4.89% | 7.19 | 2.88 |
| 11/27 | 453 | 462 | 451 | 456 | +0.83% | 73,600 | 159億7477万 | -3.34% | 7.34 | 2.94 |
| 11/26 | 452 | 453 | 449 | 453 | +1.23% | 64,400 | 158億4347万 | -4.54% | 7.28 | 2.91 |
| 11/25 | 453 | 453 | 445 | 447 | +0.51% | 54,800 | 156億5090万 | -6.09% | 7.19 | 2.88 |
| 11/22 | 445 | 450 | 445 | 445 | -0.11% | 153,600 | 155億7212万 | -6.96% | 7.15 | 2.86 |
| 11/21 | 449 | 453 | 445 | 445 | -0.95% | 68,000 | 155億8962万 | -7.24% | 7.16 | 2.87 |
| 11/20 | 455 | 457 | 450 | 450 | -1.75% | 66,400 | 157億3843万 | -6.74% | 7.23 | 2.89 |
| 11/19 | 461 | 461 | 455 | 458 | -2.14% | 99,200 | 160億1853万 | -5.48% | 7.36 | 2.95 |
| 11/18 | 484 | 484 | 467 | 468 | -2.5% | 98,400 | 163億6867万 | -3.81% | 7.52 | 3.01 |
| 11/15 | 479 | 480 | 471 | 480 | +2.35% | 91,600 | 167億8882万 | -1.74% | 7.71 | 3.09 |
| 11/14 | 468 | 475 | 461 | 469 | +2.57% | 155,200 | 164億368万 | -4.19% | 7.53 | 3.02 |
| 11/13 | 450 | 462 | 450 | 457 | +0.77% | 45,200 | 159億9227万 | -6.6% | 7.34 | 2.94 |
| 11/12 | 426 | 456 | 426 | 453 | +4.8% | 214,400 | 158億6973万 | -7.5% | 7.29 | 2.92 |
| 11/11 | 450 | 450 | 431 | 433 | -3.24% | 300,800 | 151億4320万 | -11.73% | 6.95 | 2.79 |
| 11/08 | 453 | 454 | 439 | 447 | -1.54% | 286,400 | 156億5090万 | -9.15% | 7.19 | 2.88 |
| 11/07 | 468 | 472 | 450 | 454 | -4.52% | 312,800 | 158億9599万 | -7.91% | 7.3 | 2.92 |
| 11/06 | 475 | 480 | 470 | 476 | -0.16% | 182,400 | 166億4877万 | -3.94% | 7.64 | 3.06 |
| 11/05 | 484 | 484 | 473 | 476 | -1.6% | 163,600 | 166億7503万 | -3.98% | 7.66 | 3.07 |
| 11/01 | 487 | 493 | 470 | 484 | -0.77% | 197,600 | 169億4638万 | -2.62% | 7.78 | 3.12 |
| 10/31 | 503 | 503 | 488 | 488 | -2.98% | 170,400 | 170億7768万 | -2.06% | 7.84 | 3.14 |
| 10/30 | 513 | 513 | 497 | 503 | -1.9% | 84,000 | 176億288万 | +0.95% | 8.08 | 3.24 |
| 10/29 | 508 | 517 | 505 | 513 | +0.94% | 61,600 | 179億4426万 | +2.91% | 8.24 | 3.3 |
| 10/28 | 521 | 521 | 508 | 508 | -2.12% | 100,800 | 177億7795万 | +1.96% | 8.16 | 3.27 |
| 10/25 | 517 | 524 | 517 | 519 | -0.95% | 103,600 | 181億6309万 | +4.17% | 8.34 | 3.34 |
| 10/24 | 504 | 525 | 504 | 524 | +2.6% | 133,200 | 183億3816万 | +5.17% | 8.42 | 3.37 |
| 10/23 | 503 | 511 | 501 | 511 | +2.61% | 158,400 | 178億7423万 | +2.51% | 8.21 | 3.29 |
| 10/22 | 503 | 507 | 495 | 498 | -1.14% | 128,400 | 174億1906万 | -0.3% | 8 | 3.2 |
| 10/21 | 499 | 510 | 485 | 503 | +1.41% | 74,400 | 176億2039万 | +0.65% | 8.09 | 3.24 |
| 10/18 | 488 | 498 | 485 | 496 | +1.48% | 37,600 | 173億7530万 | -0.95% | 7.98 | 3.2 |
| 10/17 | 504 | 505 | 489 | 489 | -1.51% | 82,000 | 171億2145万 | -2.59% | 7.86 | 3.15 |
| 10/16 | 506 | 506 | 497 | 497 | -2.02% | 47,600 | 173億8405万 | -1.49% | 7.98 | 3.2 |
| 10/15 | 513 | 516 | 505 | 507 | -1.22% | 118,000 | 177億4293万 | +0.55% | 8.15 | 3.26 |
| 10/11 | 506 | 516 | 504 | 513 | +2.7% | 144,000 | 179億6177万 | +1.79% | 8.25 | 3.3 |
| 10/10 | 503 | 503 | 497 | 500 | -0.6% | 48,400 | 174億8909万 | -0.89% | 8.03 | 3.22 |
| 10/09 | 476 | 505 | 475 | 503 | +4.15% | 114,000 | 175億9413万 | -0.1% | 8.08 | 3.24 |
| 10/08 | 460 | 484 | 459 | 483 | +3.76% | 148,800 | 168億9386万 | -4.08% | 7.76 | 3.11 |
| 10/07 | 466 | 475 | 464 | 465 | -1.06% | 101,200 | 162億8113万 | -7.37% | 7.48 | 2.99 |
| 10/04 | 475 | 475 | 468 | 470 | -1.57% | 119,600 | 164億5620万 | -6.37% | 7.56 | 3.03 |
| 10/03 | 473 | 480 | 473 | 478 | -0.57% | 162,000 | 167億1880万 | -4.88% | 7.68 | 3.08 |
| 10/02 | 493 | 495 | 476 | 480 | -2.34% | 228,000 | 168億1508万 | -4.52% | 7.72 | 3.09 |
| 10/01 | 493 | 499 | 492 | 492 | -1.55% | 154,000 | 172億1774万 | -2.24% | 7.91 | 3.17 |
| 09/30 | 499 | 500 | 493 | 500 | -0.75% | 112,400 | 174億8909万 | -0.7% | 8.03 | 3.22 |
| 09/27 | 501 | 505 | 500 | 503 | +0.7% | 183,600 | 176億2039万 | +0.05% | 8.09 | 3.24 |
| 09/26 | 496 | 500 | 493 | 500 | +0.15% | 167,600 | 174億9784万 | -0.25% | 8.03 | 3.22 |
| 09/25 | 505 | 505 | 495 | 499 | -1.48% | 229,200 | 174億7158万 | 0% | 8.02 | 3.21 |
| 09/24 | 503 | 508 | 500 | 507 | -0.49% | 137,600 | 177億3418万 | +1.91% | 8.14 | 3.26 |
| 09/20 | 511 | 516 | 504 | 509 | -1.55% | 201,200 | 178億2171万 | +2.83% | 8.18 | 3.28 |
| 09/19 | 525 | 525 | 510 | 517 | +0.78% | 277,600 | 181億182万 | +5.08% | 8.31 | 3.33 |
| 09/18 | 513 | 520 | 511 | 513 | -1.58% | 226,800 | 179億6177万 | +4.69% | 8.25 | 3.3 |
| 09/17 | 525 | 527 | 518 | 521 | -0.95% | 210,000 | 182億5063万 | +7.03% | 8.38 | 3.36 |
| 09/13 | 536 | 536 | 523 | 526 | 0% | 150,000 | 184億2569万 | +8.73% | 8.46 | 3.39 |
| 09/12 | 532 | 532 | 523 | 526 | -0.24% | 556,000 | 184億2569万 | +8.95% | 8.46 | 3.39 |
| 09/11 | 535 | 535 | 520 | 528 | +0.96% | 208,000 | 184億6946万 | +9.67% | 8.48 | 3.4 |
| 09/10 | 526 | 538 | 523 | 523 | -3.02% | 425,600 | 182億9439万 | +8.63% | 8.4 | 3.37 |
| 09/09 | 542 | 558 | 519 | 539 | +9.11% | 640,000 | 188億6336万 | +11.54% | 8.66 | 3.47 |
| 09/06 | 495 | 501 | 490 | 494 | -2.37% | 105,200 | 172億8776万 | +2.01% | 7.94 | 3.18 |
| 09/05 | 513 | 513 | 501 | 506 | -0.83% | 238,400 | 177億792万 | +4.06% | 8.13 | 3.26 |
| 09/04 | 490 | 511 | 490 | 510 | +2.26% | 169,200 | 178億5673万 | +4.94% | 8.2 | 3.28 |
| 09/03 | 496 | 499 | 490 | 499 | +2.57% | 147,600 | 174億6283万 | +2.84% | 8.02 | 3.21 |
| 09/02 | 450 | 488 | 450 | 486 | +7.46% | 196,000 | 170億2516万 | +0.26% | 7.82 | 3.13 |
| 08/30 | 465 | 471 | 451 | 453 | -3.83% | 113,600 | 158億4347万 | -6.51% | 7.28 | 2.91 |
| 08/29 | 472 | 477 | 471 | 471 | -0.42% | 72,400 | 164億7371万 | -2.99% | 7.56 | 3.03 |
| 08/28 | 473 | 476 | 465 | 473 | -3.82% | 147,600 | 165億4373万 | -2.98% | 7.6 | 3.04 |
| 08/27 | 493 | 495 | 488 | 491 | -0.76% | 68,400 | 172億23万 | +0.46% | 7.9 | 3.16 |
| 08/26 | 498 | 498 | 488 | 495 | 0% | 94,000 | 173億3153万 | +1.02% | 7.96 | 3.19 |
| 08/23 | 500 | 500 | 493 | 495 | +1.59% | 250,400 | 173億3153万 | +1.23% | 7.96 | 3.19 |
| 08/22 | 461 | 488 | 458 | 487 | +3.51% | 230,800 | 170億5608万 | -0.15% | 8.42 | 3.37 |
| 08/21 | 447 | 471 | 438 | 471 | +7.6% | 254,000 | 164億7850万 | -3.53% | 8.13 | 3.26 |
| 08/20 | 456 | 456 | 433 | 438 | -3.05% | 502,400 | 153億1460万 | -10.16% | 7.56 | 3.03 |
| 08/19 | 452 | 458 | 443 | 451 | -1.2% | 82,800 | 157億9591万 | -7.53% | 7.8 | 3.12 |
| 08/16 | 440 | 457 | 438 | 457 | +2.81% | 108,000 | 159億8844万 | -6.6% | 7.89 | 3.16 |
| 08/15 | 441 | 449 | 437 | 444 | -1.5% | 187,600 | 155億5088万 | -9.15% | 7.67 | 3.07 |
| 08/14 | 450 | 461 | 443 | 451 | +0.45% | 200,800 | 157億8716万 | -7.77% | 7.79 | 3.12 |
| 08/13 | 448 | 459 | 441 | 449 | -0.11% | 317,600 | 157億1715万 | -8.37% | 7.76 | 3.11 |
| 08/12 | 485 | 485 | 443 | 450 | -6.31% | 385,200 | 157億3465万 | -8.45% | 7.77 | 3.11 |
| 08/09 | 479 | 500 | 479 | 480 | +0.21% | 356,400 | 167億9355万 | -2.49% | 8.29 | 3.32 |
| 08/08 | 493 | 525 | 475 | 479 | -11.75% | 856,800 | 167億5854万 | -2.49% | 8.27 | 3.31 |
| 08/07 | 558 | 573 | 514 | 543 | -4.95% | 375,200 | 189億9010万 | +10.71% | 9.37 | 3.75 |
| 08/06 | 571 | 580 | 553 | 571 | +1.02% | 472,400 | 199億7898万 | +17.68% | 9.86 | 3.95 |
