株価チャート
2013/02/04～2013/06/28
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 |
| 06/28 | 95 | 109 | 94 | 105 | +12.9% | 319,900 | 23億6250万 | -15.32% | 62.55 | 4.44 |
| 06/27 | 99 | 100 | 82 | 93 | -6.06% | 217,100 | 20億9250万 | -26.77% | 55.4 | 3.94 |
| 06/26 | 105 | 106 | 93 | 99 | -2.94% | 209,500 | 22億2750万 | -23.85% | 58.97 | 4.19 |
| 06/25 | 105 | 108 | 102 | 102 | -6.42% | 140,700 | 22億9500万 | -23.31% | 60.76 | 4.32 |
| 06/24 | 111 | 116 | 108 | 109 | -0.91% | 128,200 | 24億5250万 | -19.85% | 64.93 | 4.61 |
| 06/21 | 109 | 111 | 105 | 110 | -1.79% | 154,000 | 24億7500万 | -20.86% | 65.52 | 4.66 |
| 06/20 | 113 | 115 | 112 | 112 | -2.61% | 67,100 | 25億2000万 | -21.13% | 66.72 | 4.74 |
| 06/19 | 118 | 122 | 112 | 115 | -0.86% | 244,900 | 25億8750万 | -20.69% | 68.5 | 4.87 |
| 06/18 | 108 | 127 | 108 | 116 | +8.41% | 797,700 | 26億1000万 | -21.62% | 69.1 | 4.91 |
| 06/17 | 112 | 112 | 107 | 107 | -6.96% | 171,900 | 24億750万 | -29.14% | 63.74 | 4.53 |
| 06/14 | 120 | 120 | 110 | 115 | +5.5% | 206,900 | 25億8750万 | -25.81% | 68.5 | 4.87 |
| 06/13 | 113 | 113 | 108 | 109 | -6.03% | 224,800 | 24億5250万 | -31.45% | 64.93 | 4.61 |
| 06/12 | 112 | 117 | 110 | 116 | 0% | 164,000 | 26億1000万 | -27.95% | 69.1 | 4.91 |
| 06/11 | 116 | 123 | 112 | 116 | -4.13% | 272,300 | 26億1000万 | -28.83% | 69.1 | 4.91 |
| 06/10 | 120 | 123 | 115 | 121 | +8.04% | 314,400 | 27億2250万 | -27.11% | 72.08 | 5.12 |
| 06/07 | 119 | 120 | 97 | 112 | -3.45% | 1,035,600 | 25億2000万 | -33.33% | 66.72 | 4.74 |
| 06/06 | 146 | 146 | 102 | 116 | -22.15% | 1,178,000 | 26億1000万 | -31.76% | 69.1 | 4.91 |
| 06/05 | 154 | 154 | 144 | 149 | -1.32% | 187,500 | 33億5250万 | -13.37% | 88.76 | 6.31 |
| 06/04 | 150 | 152 | 146 | 151 | +0.67% | 170,100 | 33億9750万 | -12.72% | 89.95 | 6.39 |
| 06/03 | 156 | 156 | 149 | 150 | -3.85% | 184,600 | 33億7500万 | -13.29% | 89.35 | 6.35 |
| 05/31 | 155 | 160 | 153 | 156 | +4% | 147,200 | 35億1000万 | -10.34% | 92.93 | 6.6 |
| 05/30 | 157 | 158 | 149 | 150 | -7.41% | 240,600 | 33億7500万 | -14.29% | 89.35 | 6.35 |
| 05/29 | 154 | 164 | 154 | 162 | +5.19% | 267,900 | 36億4500万 | -7.95% | 96.5 | 6.86 |
| 05/28 | 154 | 157 | 149 | 154 | -3.75% | 279,400 | 34億6500万 | -12.99% | 91.73 | 6.52 |
| 05/27 | 152 | 166 | 151 | 160 | -4.19% | 131,800 | 36億 | -9.6% | 95.31 | 6.77 |
| 05/24 | 164 | 173 | 161 | 167 | +1.83% | 362,000 | 37億5750万 | -5.65% | 99.48 | 7.07 |
| 05/23 | 173 | 178 | 155 | 164 | -7.34% | 559,100 | 36億9000万 | -7.34% | 97.69 | 6.94 |
| 05/22 | 181 | 181 | 176 | 177 | -2.75% | 232,500 | 39億8250万 | +0.57% | 105.44 | 7.49 |
| 05/21 | 189 | 189 | 180 | 182 | -3.7% | 171,200 | 40億9500万 | +3.41% | 108.41 | 7.7 |
| 05/20 | 188 | 194 | 185 | 189 | +1.07% | 159,000 | 42億5250万 | +7.39% | 112.58 | 8 |
| 05/17 | 180 | 192 | 175 | 187 | +3.89% | 289,100 | 42億750万 | +6.86% | 111.39 | 7.92 |
| 05/16 | 182 | 192 | 163 | 180 | -6.25% | 529,000 | 40億5000万 | +2.86% | 107.22 | 7.62 |
| 05/15 | 203 | 217 | 185 | 192 | -3.03% | 1,260,200 | 43億2000万 | +9.09% | 114.37 | 8.13 |
| 05/14 | 199 | 204 | 196 | 198 | -1% | 469,500 | 44億5500万 | +13.14% | 117.94 | 8.38 |
| 05/13 | 201 | 212 | 198 | 200 | -5.66% | 1,300,300 | 45億 | +16.28% | 119.14 | 8.47 |
| 05/10 | 175 | 218 | 171 | 212 | +23.98% | 5,557,600 | 47億7000万 | +25.44% | 126.28 | 8.97 |
| 05/09 | 170 | 179 | 170 | 171 | +1.18% | 701,400 | 38億4750万 | +3.01% | 101.86 | 7.24 |
| 05/08 | 175 | 176 | 168 | 169 | -2.87% | 328,000 | 38億250万 | +3.05% | 100.67 | 7.15 |
| 05/07 | 177 | 178 | 174 | 174 | +1.16% | 346,400 | 39億1500万 | +7.41% | 103.65 | 7.37 |
| 05/02 | 172 | 175 | 171 | 172 | 0% | 320,300 | 38億7000万 | +6.83% | 102.46 | 7.28 |
| 05/01 | 172 | 180 | 167 | 172 | +2.38% | 640,800 | 38億7000万 | +8.18% | 102.46 | 7.28 |
| 04/30 | 165 | 170 | 163 | 168 | +1.82% | 223,900 | 37億8000万 | +7.01% | 100.07 | 7.11 |
| 04/26 | 168 | 171 | 162 | 165 | -0.6% | 262,400 | 37億1250万 | +5.77% | 98.29 | 6.98 |
| 04/25 | 170 | 170 | 161 | 166 | -2.92% | 397,500 | 37億3500万 | +7.79% | 98.88 | 7.03 |
| 04/24 | 178 | 178 | 170 | 171 | -1.72% | 462,600 | 38億4750万 | +12.5% | 101.86 | 7.24 |
| 04/23 | 181 | 182 | 173 | 174 | -6.45% | 710,200 | 39億1500万 | +15.23% | 103.65 | 7.37 |
| 04/22 | 170 | 191 | 169 | 186 | +14.11% | 1,734,400 | 41億8500万 | +24.83% | 110.8 | 7.87 |
| 04/19 | 161 | 163 | 159 | 163 | +1.88% | 199,400 | 36億6750万 | +11.64% | 97.1 | 6.9 |
| 04/18 | 160 | 163 | 158 | 160 | -3.03% | 367,100 | 36億 | +10.34% | 95.31 | 6.77 |
| 04/17 | 160 | 174 | 159 | 165 | +3.13% | 758,200 | 37億1250万 | +14.58% | 98.29 | 6.98 |
| 04/16 | 155 | 163 | 152 | 160 | +0.63% | 456,700 | 36億 | +12.68% | 95.31 | 6.77 |
| 04/15 | 167 | 167 | 149 | 159 | -5.36% | 603,100 | 35億7750万 | +12.77% | 94.71 | 6.73 |
| 04/12 | 164 | 173 | 163 | 168 | -0.59% | 608,100 | 37億8000万 | +20.86% | 100.07 | 7.11 |
| 04/11 | 183 | 183 | 162 | 169 | -1.74% | 984,400 | 38億250万 | +22.46% | 100.67 | 7.15 |
| 04/10 | 188 | 197 | 169 | 172 | -13.13% | 1,645,000 | 38億7000万 | +25.55% | 102.46 | 7.28 |
| 04/09 | 211 | 245 | 180 | 198 | -2.46% | 5,567,900 | 44億5500万 | +46.67% | 117.94 | 8.38 |
| 04/08 | 164 | 204 | 158 | 203 | +31.82% | 9,162,400 | 45億6750万 | +52.63% | 120.92 | 8.59 |
| 04/05 | 145 | 162 | 135 | 154 | +18.46% | 3,980,000 | 34億6500万 | +18.46% | 91.73 | 6.52 |
| 04/04 | 132 | 135 | 128 | 130 | -2.99% | 562,500 | 29億2500万 | +1.56% | 77.44 | 5.5 |
| 04/03 | 130 | 139 | 128 | 134 | +8.94% | 916,700 | 30億1500万 | +5.51% | 79.82 | 5.67 |
| 04/02 | 115 | 128 | 109 | 123 | +1.65% | 598,500 | 27億6750万 | -2.38% | 73.27 | 5.21 |
| 04/01 | 130 | 144 | 121 | 121 | -6.2% | 1,812,200 | 27億2250万 | -3.2% | 72.08 | 5.12 |
| 03/29 | 134 | 134 | 128 | 129 | -4.44% | 361,400 | 29億250万 | +3.2% | 76.84 | 5.46 |
| 03/28 | 131 | 135 | 126 | 135 | +2.27% | 507,500 | 30億3750万 | +8.87% | 80.42 | 5.71 |
| 03/27 | 125 | 139 | 123 | 132 | +7.32% | 1,258,900 | 29億7000万 | +6.45% | 78.63 | 5.59 |
| 03/26 | 128 | 128 | 123 | 123 | -3.91% | 163,500 | 27億6750万 | 0% | 73.27 | 5.21 |
| 03/25 | 124 | 129 | 124 | 128 | +4.07% | 324,500 | 28億8000万 | +4.07% | 76.25 | 5.42 |
| 03/22 | 124 | 125 | 122 | 123 | -2.38% | 202,200 | 27億6750万 | +0.82% | 73.27 | 5.21 |
| 03/21 | 127 | 128 | 124 | 126 | -1.56% | 339,600 | 28億3500万 | +3.28% | 75.06 | 5.33 |
| 03/19 | 126 | 131 | 126 | 128 | +2.4% | 312,600 | 28億8000万 | +5.79% | 76.25 | 5.42 |
| 03/18 | 127 | 128 | 125 | 125 | -2.34% | 225,400 | 28億1250万 | +4.17% | 74.46 | 5.29 |
| 03/15 | 136 | 137 | 127 | 128 | -2.29% | 686,600 | 28億8000万 | +6.67% | 76.25 | 5.42 |
| 03/14 | 130 | 139 | 130 | 131 | -2.24% | 860,700 | 29億4750万 | +9.17% | 78.03 | 5.55 |
| 03/13 | 123 | 145 | 121 | 134 | +9.84% | 2,686,600 | 30億1500万 | +11.67% | 79.82 | 5.67 |
| 03/12 | 127 | 127 | 122 | 122 | -2.4% | 308,600 | 27億4500万 | +1.67% | 72.67 | 5.16 |
| 03/11 | 127 | 129 | 121 | 125 | -0.79% | 614,700 | 28億1250万 | +3.31% | 74.46 | 5.29 |
| 03/08 | 131 | 133 | 126 | 126 | -3.82% | 579,700 | 28億3500万 | +3.28% | 75.06 | 5.33 |
| 03/07 | 134 | 140 | 129 | 131 | -3.68% | 1,056,300 | 29億4750万 | +8.26% | 78.03 | 5.55 |
| 03/06 | 145 | 148 | 130 | 136 | -2.16% | 1,586,000 | 30億6000万 | +14.29% | 81.01 | 5.76 |
| 03/05 | 159 | 173 | 137 | 139 | -3.47% | 5,905,900 | 31億2750万 | +19.83% | 82.8 | 5.88 |
| 03/04 | 119 | 156 | 116 | 144 | +27.43% | 7,375,000 | 32億4000万 | +28.57% | 85.78 | 6.1 |
| 03/01 | 114 | 117 | 111 | 113 | +1.8% | 925,000 | 25億4250万 | +3.67% | 67.31 | 4.78 |
| 02/28 | 109 | 124 | 106 | 111 | +4.72% | 3,063,700 | 24億9750万 | +4.72% | 66.12 | 4.7 |
| 02/27 | 109 | 111 | 106 | 106 | -3.64% | 306,100 | 23億8500万 | +2.91% | 63.14 | 4.49 |
| 02/26 | 110 | 110 | 106 | 110 | 0% | 368,300 | 24億7500万 | +8.91% | 65.52 | 4.66 |
| 02/25 | 114 | 115 | 110 | 110 | -2.65% | 400,000 | 24億7500万 | +12.24% | 65.52 | 4.66 |
| 02/22 | 112 | 117 | 110 | 113 | 0% | 402,400 | 25億4250万 | +18.95% | 67.31 | 4.78 |
| 02/21 | 113 | 114 | 110 | 113 | 0% | 493,000 | 25億4250万 | +22.83% | 67.31 | 4.78 |
| 02/20 | 118 | 119 | 110 | 113 | -3.42% | 716,000 | 25億4250万 | +26.97% | 67.31 | 4.78 |
| 02/19 | 122 | 128 | 115 | 117 | +3.54% | 958,200 | 26億3250万 | +36.05% | 69.69 | 4.95 |
| 02/18 | 115 | 131 | 111 | 113 | +6.6% | 2,976,100 | 25億4250万 | +37.8% | 67.31 | 4.78 |
| 02/15 | 109 | 119 | 99 | 106 | -17.83% | 2,551,900 | 23億8500万 | +34.18% | 63.14 | 4.49 |
| 02/14 | 111 | 153 | 111 | 129 | +20.56% | 8,102,900 | 29億250万 | +69.74% | 76.84 | 5.46 |
| 02/13 | 105 | 111 | 102 | 107 | -2.73% | 825,700 | 24億750万 | +48.61% | 63.74 | 4.53 |
| 02/12 | 111 | 116 | 106 | 110 | -3.51% | 819,200 | 24億7500万 | +59.42% | 65.52 | 4.66 |
| 02/08 | 121 | 123 | 108 | 114 | -8.8% | 1,722,500 | 25億6500万 | +72.73% | 67.91 | 4.83 |
| 02/07 | 140 | 140 | 119 | 125 | -10.71% | 1,942,800 | 28億1250万 | +98.41% | 74.46 | 5.29 |
| 02/06 | 144 | 155 | 131 | 140 | +2.94% | 2,486,000 | 31億5000万 | +137.29% | 83.4 | 5.93 |
| 02/05 | 130 | 163 | 127 | 136 | +3.03% | 3,331,500 | 30億6000万 | +147.27% | 81.01 | 5.76 |
| 02/04 | 137 | 182 | 130 | 132 | -10.2% | 7,698,600 | 29億7000万 | +158.82% | 78.63 | 5.59 |
