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 |
|---|
| 2014 | 1/1, 株式分割 1→2 |
| 2013 |
| 06/28 | 444,500 | 455,000 | 444,500 | 455,000 | +1.79% | 1,882 | 2256億8000万 | +0.88% | 49.6 | 1.49 |
| 06/27 | 440,000 | 448,500 | 436,500 | 447,000 | +1.71% | 748 | 2217億1200万 | -0.85% | 48.73 | 1.47 |
| 06/26 | 438,000 | 441,000 | 431,000 | 439,500 | -1.35% | 1,046 | 2179億9200万 | -2.6% | 47.91 | 1.44 |
| 06/25 | 460,000 | 460,000 | 440,000 | 445,500 | -3.05% | 1,806 | 2209億6800万 | -1.66% | 48.56 | 1.46 |
| 06/24 | 456,000 | 460,000 | 453,500 | 459,500 | +1.32% | 588 | 2279億1200万 | +1.04% | 50.09 | 1.51 |
| 06/21 | 452,000 | 463,500 | 445,000 | 453,500 | +0.33% | 1,586 | 2249億3600万 | -0.59% | 49.44 | 1.49 |
| 06/20 | 452,500 | 455,500 | 448,500 | 452,000 | -1.63% | 740 | 2241億9200万 | -1.12% | 49.27 | 1.48 |
| 06/19 | 461,000 | 464,500 | 453,500 | 459,500 | 0% | 844 | 2279億1200万 | +0.63% | 50.09 | 1.51 |
| 06/18 | 458,000 | 461,000 | 448,500 | 459,500 | +2% | 598 | 2279億1200万 | +0.78% | 50.09 | 1.51 |
| 06/17 | 452,500 | 465,000 | 441,000 | 450,500 | -3.64% | 1,836 | 2234億4800万 | -1.12% | 49.11 | 1.48 |
| 06/14 | 422,000 | 469,000 | 422,000 | 467,500 | +10.65% | 3,244 | 2318億8000万 | +2.5% | 50.96 | 1.53 |
| 06/13 | 433,000 | 433,000 | 421,000 | 422,500 | -2.09% | 1,044 | 2095億6000万 | -7.53% | 46.06 | 1.39 |
| 06/12 | 431,500 | 437,500 | 427,000 | 431,500 | -0.69% | 1,562 | 2140億2400万 | -6.15% | 47.04 | 1.42 |
| 06/11 | 434,000 | 444,500 | 432,500 | 434,500 | +0.23% | 1,148 | 2155億1200万 | -6.08% | 47.36 | 1.43 |
| 06/10 | 445,000 | 449,000 | 432,000 | 433,500 | -1.48% | 1,446 | 2150億1600万 | -6.8% | 47.26 | 1.42 |
| 06/07 | 431,000 | 452,500 | 431,000 | 440,000 | +0.34% | 1,202 | 2182億4000万 | -5.92% | 47.96 | 1.44 |
| 06/06 | 440,000 | 447,000 | 437,500 | 438,500 | -3.09% | 1,190 | 2174億9600万 | -6.72% | 47.8 | 1.44 |
| 06/05 | 456,000 | 456,000 | 445,500 | 452,500 | -0.98% | 1,624 | 2244億4000万 | -4.23% | 49.33 | 1.48 |
| 06/04 | 455,000 | 458,500 | 444,500 | 457,000 | +0.33% | 2,156 | 2266億7200万 | -3.61% | 49.82 | 1.5 |
| 06/03 | 459,000 | 463,500 | 452,500 | 455,500 | -2.36% | 1,282 | 2259億2800万 | -4.3% | 49.65 | 1.49 |
| 05/31 | 466,500 | 469,000 | 457,500 | 466,500 | +0.97% | 1,438 | 2313億8400万 | -2.41% | 50.85 | 1.53 |
| 05/30 | 462,500 | 468,000 | 456,500 | 462,000 | -1.49% | 1,018 | 2291億5200万 | -3.68% | 50.36 | 1.52 |
| 05/29 | 465,500 | 474,500 | 453,500 | 469,000 | +1.19% | 1,746 | 2326億2400万 | -2.61% | 51.13 | 1.54 |
| 05/28 | 464,000 | 469,000 | 452,000 | 463,500 | +0.76% | 1,114 | 2298億9600万 | -4.11% | 50.53 | 1.52 |
| 05/27 | 454,000 | 467,000 | 450,000 | 460,000 | +2.22% | 1,178 | 2281億6000万 | -5.11% | 50.14 | 1.51 |
| 05/24 | 459,500 | 471,500 | 432,000 | 450,000 | -1.53% | 2,250 | 2232億 | -7.44% | 49.05 | 1.48 |
| 05/23 | 478,500 | 478,500 | 451,500 | 457,000 | -5.77% | 2,232 | 2266億7200万 | -6.34% | 49.82 | 1.5 |
| 05/22 | 489,000 | 493,500 | 478,500 | 485,000 | -0.82% | 1,420 | 2405億6000万 | -1.04% | 52.87 | 1.59 |
| 05/21 | 500,000 | 500,000 | 483,500 | 489,000 | -1.21% | 1,404 | 2425億4400万 | -0.6% | 53.31 | 1.6 |
| 05/20 | 502,500 | 506,000 | 481,500 | 495,000 | +3.99% | 2,000 | 2455億2000万 | +0.33% | 53.96 | 1.62 |
| 05/17 | 444,500 | 478,000 | 444,500 | 476,000 | +8.18% | 2,396 | 2360億9600万 | -3.84% | 51.89 | 1.56 |
| 05/16 | 443,500 | 454,500 | 435,000 | 440,000 | -0.68% | 2,372 | 2182億4000万 | -11.42% | 47.96 | 1.44 |
| 05/15 | 442,500 | 444,000 | 431,000 | 443,000 | -1.56% | 2,142 | 2197億2800万 | -11.5% | 48.29 | 1.45 |
| 05/14 | 456,000 | 467,500 | 425,500 | 450,000 | -2.91% | 4,562 | 2232億 | -10.66% | 49.05 | 1.48 |
| 05/13 | 480,000 | 485,000 | 457,500 | 463,500 | -4.92% | 2,732 | 2298億9600万 | -8.4% | 50.53 | 1.52 |
| 05/10 | 495,000 | 500,000 | 486,500 | 487,500 | -1.52% | 1,682 | 2418億 | -3.87% | 53.14 | 1.6 |
| 05/09 | 490,000 | 503,000 | 489,500 | 495,000 | -1.39% | 2,878 | 2455億2000万 | -2.46% | 53.96 | 1.62 |
| 05/08 | 499,500 | 504,000 | 498,500 | 502,000 | +0.9% | 1,528 | 2489億9200万 | -1.04% | 54.72 | 1.65 |
| 05/07 | 500,500 | 504,500 | 497,500 | 497,500 | +0.1% | 1,430 | 2467億6000万 | -2.15% | 54.23 | 1.63 |
| 05/02 | 500,000 | 501,500 | 494,000 | 497,000 | -0.7% | 1,332 | 2465億1200万 | -2.55% | 54.18 | 1.63 |
| 05/01 | 502,500 | 503,500 | 497,500 | 500,500 | +0.5% | 1,164 | 2482億4800万 | -2.28% | 54.56 | 1.64 |
| 04/30 | 499,000 | 502,000 | 493,500 | 498,000 | +1.01% | 1,166 | 2470億800万 | -3.03% | 54.29 | 1.63 |
| 04/26 | 506,000 | 506,500 | 492,000 | 493,000 | -2.18% | 1,362 | 2445億2800万 | -4.21% | 53.74 | 1.62 |
| 04/25 | 506,000 | 506,000 | 500,000 | 504,000 | -0.49% | 952 | 2499億8400万 | -2.17% | 54.94 | 1.65 |
| 04/24 | 508,000 | 510,000 | 501,500 | 506,500 | -0.2% | 1,404 | 2512億2400万 | -1.57% | 55.21 | 1.66 |
| 04/23 | 510,000 | 510,500 | 503,000 | 507,500 | -0.39% | 826 | 2517億2000万 | -1.2% | 55.32 | 1.66 |
| 04/22 | 518,000 | 518,500 | 508,500 | 509,500 | -0.88% | 1,040 | 2527億1200万 | -0.62% | 55.54 | 1.67 |
| 04/19 | 500,500 | 516,500 | 500,500 | 514,000 | +3.01% | 1,370 | 2549億4400万 | +0.52% | 56.03 | 1.69 |
| 04/18 | 491,500 | 506,000 | 491,500 | 499,000 | +0.91% | 1,394 | 2475億400万 | -2.12% | 54.4 | 1.64 |
| 04/17 | 502,000 | 502,000 | 494,500 | 494,500 | 0% | 1,826 | 2452億7200万 | -2.73% | 53.9 | 1.62 |
| 04/16 | 500,000 | 507,500 | 494,500 | 494,500 | -3.32% | 2,948 | 2452億7200万 | -2.5% | 53.9 | 1.62 |
| 04/15 | 534,000 | 534,000 | 509,000 | 511,500 | -3.58% | 1,498 | 2537億400万 | +1.13% | 55.76 | 1.68 |
| 04/12 | 527,500 | 534,500 | 525,000 | 530,500 | +1.05% | 1,616 | 2631億2800万 | +5.4% | 57.83 | 1.74 |
| 04/11 | 540,000 | 540,000 | 518,000 | 525,000 | -2.05% | 2,572 | 2604億 | +4.92% | 57.23 | 1.72 |
| 04/10 | 529,500 | 543,500 | 524,000 | 536,000 | +3.28% | 3,552 | 2658億5600万 | +7.72% | 58.43 | 1.76 |
| 04/09 | 537,500 | 537,500 | 514,500 | 519,000 | -3.17% | 2,246 | 2574億2400万 | +4.96% | 56.58 | 1.7 |
| 04/08 | 529,000 | 539,500 | 522,000 | 536,000 | +2.78% | 2,812 | 2658億5600万 | +8.9% | 58.43 | 1.76 |
| 04/05 | 528,000 | 548,500 | 515,500 | 521,500 | +2.76% | 4,162 | 2586億6400万 | +6.68% | 56.85 | 1.71 |
| 04/04 | 485,000 | 511,500 | 476,500 | 507,500 | +3.47% | 2,796 | 2517億2000万 | +4.46% | 55.32 | 1.66 |
| 04/03 | 500,000 | 513,000 | 487,500 | 490,500 | -1.41% | 1,824 | 2432億8800万 | +1.46% | 53.47 | 1.61 |
| 04/02 | 490,000 | 510,000 | 460,000 | 497,500 | +1.53% | 3,522 | 2467億6000万 | +3.29% | 54.23 | 1.63 |
| 04/01 | 528,000 | 534,500 | 490,000 | 490,000 | -7.55% | 3,566 | 2430億4000万 | +2.18% | 53.41 | 1.61 |
| 03/29 | 530,000 | 539,000 | 505,500 | 530,000 | -1.21% | 3,534 | 2628億8000万 | +10.98% | 57.77 | 1.74 |
| 03/28 | 566,500 | 566,500 | 500,000 | 536,500 | -2.9% | 2,722 | 2661億400万 | +13.15% | 58.48 | 1.76 |
| 03/27 | 540,000 | 552,500 | 534,000 | 552,500 | +3.46% | 1,930 | 2740億4000万 | +17.49% | 60.23 | 1.81 |
| 03/26 | 530,000 | 535,000 | 516,500 | 534,000 | +1.42% | 2,298 | 2648億6400万 | +14.68% | 58.21 | 1.75 |
| 03/25 | 518,500 | 532,500 | 514,000 | 526,500 | +4.05% | 2,698 | 2600億9100万 | +14.04% | 57.16 | 1.72 |
| 03/22 | 488,000 | 508,000 | 487,500 | 506,000 | +3.58% | 2,230 | 2499億6400万 | +10.48% | 54.94 | 1.65 |
| 03/21 | 489,500 | 489,500 | 480,500 | 488,500 | +1.14% | 1,880 | 2413億1900万 | +7.35% | 53.04 | 1.6 |
| 03/19 | 485,500 | 492,500 | 478,500 | 483,000 | 0% | 2,042 | 2386億200万 | +6.66% | 52.44 | 1.58 |
| 03/18 | 477,500 | 486,500 | 475,500 | 483,000 | +1.26% | 2,360 | 2386億200万 | +7.11% | 52.44 | 1.58 |
| 03/15 | 478,000 | 485,000 | 477,000 | 477,000 | +0.42% | 4,124 | 2356億3800万 | +6.19% | 51.79 | 1.56 |
| 03/14 | 465,500 | 475,000 | 465,000 | 475,000 | +2.37% | 1,832 | 2346億5000万 | +6.1% | 51.57 | 1.55 |
| 03/13 | 465,000 | 465,500 | 461,000 | 464,000 | 0% | 1,670 | 2292億1600万 | +3.99% | 50.38 | 1.52 |
| 03/12 | 460,000 | 465,500 | 457,000 | 464,000 | +0.98% | 2,010 | 2292億1600万 | +4.31% | 50.38 | 1.52 |
| 03/11 | 453,000 | 459,500 | 450,500 | 459,500 | +2% | 2,368 | 2269億9300万 | +3.65% | 49.89 | 1.5 |
| 03/08 | 450,000 | 455,500 | 450,000 | 450,500 | -1.42% | 2,620 | 2225億4700万 | +1.95% | 48.91 | 1.47 |
| 03/07 | 459,000 | 461,000 | 453,000 | 457,000 | +0.44% | 2,212 | 2257億5800万 | +3.68% | 49.62 | 1.49 |
| 03/06 | 450,000 | 459,500 | 449,500 | 455,000 | -0.55% | 6,514 | 2070億2500万 | +3.67% | 45.5 | 1.37 |
| 03/05 | 469,000 | 470,500 | 455,000 | 457,500 | -1.08% | 3,424 | 2081億6250万 | +4.71% | 45.75 | 1.38 |
| 03/04 | 454,500 | 463,000 | 454,000 | 462,500 | +2.32% | 3,008 | 2104億3750万 | +6.45% | 46.25 | 1.39 |
| 03/01 | 447,500 | 454,000 | 447,500 | 452,000 | +1.35% | 3,478 | 2056億6000万 | +4.7% | 45.2 | 1.36 |
| 02/28 | 449,000 | 450,500 | 445,500 | 446,000 | -0.34% | 2,238 | 2029億3000万 | +3.91% | 44.6 | 1.34 |
| 02/27 | 448,500 | 449,000 | 444,000 | 447,500 | +0.22% | 2,204 | 2036億1250万 | +4.88% | 44.75 | 1.35 |
| 02/26 | 444,000 | 450,000 | 441,000 | 446,500 | +0.34% | 1,022 | 2031億5750万 | +5.3% | 44.65 | 1.34 |
| 02/25 | 445,000 | 445,000 | 439,500 | 445,000 | +1.02% | 974 | 2024億7500万 | +5.59% | 44.5 | 1.34 |
| 02/22 | 440,000 | 442,500 | 437,500 | 440,500 | -0.79% | 904 | 2004億2750万 | +5.08% | 44.05 | 1.33 |
| 02/21 | 437,500 | 444,500 | 437,500 | 444,000 | +1.14% | 1,310 | 2020億2000万 | +6.47% | 44.4 | 1.34 |
| 02/20 | 439,500 | 440,000 | 436,500 | 439,000 | +0.23% | 988 | 1997億4500万 | +5.95% | 43.9 | 1.32 |
| 02/19 | 435,000 | 439,500 | 434,000 | 438,000 | +0.81% | 1,548 | 1992億9000万 | +6.28% | 43.8 | 1.32 |
| 02/18 | 434,000 | 439,500 | 429,500 | 434,500 | 0% | 2,400 | 1976億9750万 | +5.98% | 43.45 | 1.31 |
| 02/15 | 431,500 | 434,500 | 428,500 | 434,500 | +0.58% | 894 | 1976億9750万 | +6.5% | 43.45 | 1.31 |
| 02/14 | 435,500 | 437,500 | 429,000 | 432,000 | -0.46% | 622 | 1965億6000万 | +6.44% | 43.2 | 1.3 |
| 02/13 | 435,000 | 436,500 | 429,500 | 434,000 | -0.23% | 706 | 1974億7000万 | +7.44% | 43.4 | 1.31 |
| 02/12 | 440,000 | 441,000 | 432,000 | 435,000 | -1.02% | 732 | 1979億2500万 | +8.19% | 43.5 | 1.31 |
| 02/08 | 437,500 | 440,500 | 436,500 | 439,500 | 0% | 682 | 1999億7250万 | +9.88% | 43.95 | 1.32 |
| 02/07 | 438,000 | 440,000 | 434,500 | 439,500 | +0.57% | 1,358 | 1999億7250万 | +10.56% | 43.95 | 1.32 |
| 02/06 | 429,500 | 437,500 | 427,000 | 437,000 | +1.63% | 1,398 | 1988億3500万 | +10.62% | 43.7 | 1.31 |
| 02/05 | 421,000 | 432,000 | 418,500 | 430,000 | +0.94% | 2,346 | 1956億5000万 | +9.5% | 43 | 1.29 |
| 02/04 | 420,500 | 431,500 | 420,500 | 426,000 | +0.47% | 2,368 | 1938億3000万 | +8.88% | 42.6 | 1.28 |
