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 | 7/1, 株式分割 1→100 |
| 2013 |
| 06/28 | 278 | 278 | 271 | 274 | -0.72% | 8,400 | 30億5019万 | -8.67% | 41.33 | 4.51 |
| 06/27 | 265 | 278 | 265 | 276 | +4.15% | 12,600 | 30億7245万 | -8.31% | 41.63 | 4.54 |
| 06/26 | 276 | 289 | 265 | 265 | -14.52% | 48,700 | 30億300万 | -12.25% | 40.69 | 4.44 |
| 06/25 | 309 | 310 | 307 | 310 | +0.98% | 36,400 | 35億1295万 | +1.64% | 47.6 | 5.19 |
| 06/24 | 306 | 307 | 305 | 307 | +1.66% | 15,700 | 34億7895万 | +0.66% | 47.14 | 5.14 |
| 06/21 | 303 | 307 | 302 | 302 | -0.98% | 13,900 | 34億2229万 | -1.31% | 46.37 | 5.05 |
| 06/20 | 305 | 305 | 304 | 305 | +0.16% | 10,600 | 34億5629万 | -0.65% | 46.83 | 5.1 |
| 06/19 | 304 | 305 | 301 | 305 | +1% | 8,500 | 34億5062万 | -1.14% | 46.75 | 5.1 |
| 06/18 | 303 | 303 | 300 | 302 | +0.33% | 9,600 | 34億1662万 | -2.43% | 46.29 | 5.05 |
| 06/17 | 299 | 301 | 299 | 301 | +0.17% | 9,000 | 34億529万 | -3.38% | 46.14 | 5.03 |
| 06/14 | 303 | 303 | 300 | 300 | 0% | 10,900 | 33億9963万 | -4.15% | 46.06 | 5.02 |
| 06/13 | 300 | 303 | 300 | 300 | -0.99% | 5,400 | 33億9963万 | -4.46% | 46.06 | 5.02 |
| 06/12 | 301 | 304 | 299 | 303 | 0% | 3,100 | 34億3362万 | -4.11% | 46.52 | 5.07 |
| 06/11 | 302 | 304 | 298 | 303 | +1% | 8,500 | 34億3362万 | -4.42% | 46.52 | 5.07 |
| 06/10 | 293 | 300 | 293 | 300 | +6.76% | 12,200 | 33億9963万 | -5.66% | 46.06 | 5.02 |
| 06/07 | 300 | 300 | 280 | 281 | -6.95% | 24,700 | 31億8432万 | -11.91% | 43.14 | 4.7 |
| 06/06 | 303 | 306 | 300 | 302 | -0.17% | 15,300 | 34億2229万 | -5.63% | 46.37 | 5.05 |
| 06/05 | 305 | 305 | 303 | 303 | -0.82% | 5,500 | 34億2796万 | -6.06% | 46.45 | 5.06 |
| 06/04 | 305 | 305 | 301 | 305 | 0% | 15,700 | 34億5629万 | -5.28% | 46.83 | 5.1 |
| 06/03 | 306 | 308 | 304 | 305 | -1.29% | 9,800 | 34億5629万 | -4.98% | 46.83 | 5.1 |
| 05/31 | 308 | 309 | 304 | 309 | +0.16% | 15,600 | 35億161万 | -3.44% | 47.44 | 5.17 |
| 05/30 | 310 | 314 | 309 | 309 | -1.59% | 8,700 | 34億9595万 | -3.29% | 47.37 | 5.16 |
| 05/29 | 304 | 314 | 304 | 314 | +2.79% | 10,500 | 35億5261万 | -1.42% | 48.13 | 5.25 |
| 05/28 | 303 | 305 | 301 | 305 | 0% | 9,300 | 34億5629万 | -3.48% | 46.83 | 5.1 |
| 05/27 | 303 | 305 | 302 | 305 | -1.61% | 8,700 | 34億5629万 | -3.17% | 46.83 | 5.1 |
| 05/24 | 310 | 313 | 301 | 310 | -0.96% | 23,100 | 35億1295万 | -0.96% | 47.6 | 5.19 |
| 05/23 | 325 | 325 | 313 | 313 | -3.54% | 13,400 | 35億4694万 | +0.32% | 48.06 | 5.24 |
| 05/22 | 325 | 328 | 322 | 325 | 0% | 8,000 | 36億7726万 | +4.68% | 49.82 | 5.43 |
| 05/21 | 327 | 327 | 323 | 325 | -1.07% | 7,500 | 36億7726万 | +5.36% | 49.82 | 5.43 |
| 05/20 | 320 | 328 | 310 | 328 | +2.98% | 40,900 | 37億1692万 | +7.54% | 50.36 | 5.49 |
| 05/17 | 310 | 319 | 309 | 319 | -1.39% | 15,700 | 36億927万 | +5.12% | 48.9 | 5.33 |
| 05/16 | 341 | 341 | 302 | 323 | -5.42% | 27,200 | 36億6026万 | +7.31% | 49.59 | 5.41 |
| 05/15 | 350 | 350 | 342 | 342 | -1.01% | 18,900 | 38億6991万 | +14.21% | 52.43 | 5.72 |
| 05/14 | 346 | 349 | 344 | 345 | 0% | 8,000 | 39億957万 | +16.55% | 52.97 | 5.77 |
| 05/13 | 348 | 350 | 342 | 345 | +0.88% | 18,400 | 39億957万 | +18.15% | 52.97 | 5.77 |
| 05/10 | 336 | 342 | 336 | 342 | +1.94% | 13,100 | 38億7557万 | +18.34% | 52.51 | 5.72 |
| 05/09 | 335 | 349 | 334 | 336 | +1.05% | 22,200 | 38億191万 | +17.31% | 51.51 | 5.62 |
| 05/08 | 327 | 333 | 327 | 332 | +2.15% | 15,300 | 37億6225万 | +17.31% | 50.97 | 5.56 |
| 05/07 | 325 | 330 | 320 | 325 | +1.25% | 18,300 | 36億8293万 | +16.07% | 49.9 | 5.44 |
| 05/02 | 327 | 327 | 316 | 321 | -1.83% | 22,000 | 36億3760万 | +15.47% | 49.29 | 5.37 |
| 05/01 | 310 | 327 | 307 | 327 | -0.91% | 33,100 | 37億559万 | +18.48% | 50.21 | 5.47 |
| 04/30 | 310 | 350 | 305 | 330 | +8.55% | 54,400 | 37億3959万 | +20.44% | 50.67 | 5.52 |
| 04/26 | 299 | 313 | 299 | 304 | +1.84% | 28,700 | 34億4495万 | +12.18% | 46.68 | 5.09 |
| 04/25 | 329 | 329 | 290 | 299 | +7.14% | 104,800 | 33億8263万 | +10.97% | 45.83 | 5 |
| 04/24 | 280 | 280 | 278 | 279 | +0.11% | 12,700 | 31億5712万 | +3.96% | 42.78 | 4.66 |
| 04/23 | 280 | 280 | 278 | 278 | +0.83% | 7,600 | 31億5372万 | +4.23% | 42.73 | 4.66 |
| 04/22 | 274 | 280 | 272 | 276 | +1.47% | 11,900 | 31億2765万 | +3.76% | 42.38 | 4.62 |
| 04/19 | 271 | 272 | 270 | 272 | +1.04% | 8,500 | 30億8233万 | +2.64% | 41.76 | 4.55 |
| 04/18 | 269 | 270 | 269 | 269 | +0.26% | 7,000 | 30億5060万 | +1.97% | 41.33 | 4.51 |
| 04/17 | 269 | 270 | 268 | 269 | 0% | 5,000 | 30億4266万 | +2.09% | 41.23 | 4.49 |
| 04/16 | 269 | 270 | 268 | 269 | -0.22% | 5,600 | 30億4266万 | +2.48% | 41.23 | 4.49 |
| 04/15 | 270 | 270 | 268 | 269 | -0.22% | 5,800 | 30億4946万 | +2.71% | 41.32 | 4.5 |
| 04/12 | 267 | 270 | 267 | 270 | +0.33% | 5,700 | 30億5626万 | +3.33% | 41.41 | 4.51 |
| 04/11 | 268 | 269 | 267 | 269 | +0.86% | 6,000 | 30億4606万 | +3.38% | 41.27 | 4.5 |
| 04/10 | 266 | 269 | 266 | 267 | +0.19% | 6,900 | 30億2000万 | +2.9% | 40.92 | 4.46 |
| 04/09 | 268 | 268 | 266 | 266 | -0.34% | 5,100 | 30億1433万 | +3.1% | 40.84 | 4.45 |
| 04/08 | 267 | 268 | 265 | 267 | +0.79% | 8,100 | 30億2453万 | +3.45% | 40.98 | 4.47 |
| 04/05 | 267 | 267 | 265 | 265 | -0.38% | 9,400 | 30億74万 | +3.04% | 40.66 | 4.43 |
| 04/04 | 263 | 266 | 262 | 266 | +1.45% | 7,000 | 30億1207万 | +3.83% | 40.81 | 4.45 |
| 04/03 | 260 | 265 | 260 | 262 | +1.51% | 7,000 | 29億6901万 | +2.34% | 40.23 | 4.39 |
| 04/02 | 262 | 262 | 256 | 258 | -2.6% | 12,800 | 29億2481万 | +1.22% | 39.63 | 4.32 |
| 04/01 | 271 | 271 | 265 | 265 | -2.21% | 14,800 | 30億300万 | +3.92% | 40.69 | 4.44 |
| 03/29 | 271 | 274 | 270 | 271 | -0.73% | 8,000 | 30億1679万 | +6.69% | 40.87 | 4.46 |
| 03/28 | 270 | 274 | 270 | 273 | +1.9% | 15,100 | 30億3906万 | +7.91% | 41.18 | 4.49 |
| 03/27 | 266 | 269 | 262 | 268 | +1.75% | 8,900 | 29億8228万 | +6.31% | 40.41 | 4.4 |
| 03/26 | 269 | 269 | 261 | 263 | +0.96% | 9,900 | 29億3108万 | +4.9% | 39.71 | 4.33 |
| 03/25 | 266 | 269 | 260 | 261 | -1.84% | 11,700 | 29億325万 | +4.32% | 39.34 | 4.29 |
| 03/22 | 259 | 272 | 258 | 266 | +3.79% | 21,400 | 29億5779万 | +6.28% | 40.08 | 4.37 |
| 03/21 | 255 | 259 | 255 | 256 | +1.19% | 15,800 | 28億4981万 | +2.81% | 38.61 | 4.21 |
| 03/19 | 255 | 255 | 253 | 253 | 0% | 8,700 | 28億1642万 | +2.02% | 38.16 | 4.16 |
| 03/18 | 252 | 255 | 252 | 253 | +0.68% | 7,800 | 28億1642万 | +2.02% | 38.16 | 4.16 |
| 03/15 | 252 | 252 | 251 | 251 | +0.28% | 7,000 | 27億9749万 | +1.33% | 37.9 | 4.13 |
| 03/14 | 251 | 252 | 250 | 251 | +0.24% | 2,300 | 27億8970万 | +1.46% | 37.8 | 4.12 |
| 03/13 | 251 | 252 | 250 | 250 | -0.79% | 9,300 | 27億8302万 | +1.21% | 37.71 | 4.11 |
| 03/12 | 250 | 252 | 250 | 252 | +0.84% | 7,900 | 28億528万 | +2.02% | 38.01 | 4.14 |
| 03/11 | 249 | 250 | 249 | 250 | +0.6% | 5,600 | 27億8191万 | +1.17% | 37.69 | 4.11 |
| 03/08 | 249 | 249 | 248 | 248 | -0.24% | 5,900 | 27億6521万 | +0.98% | 37.47 | 4.08 |
| 03/07 | 249 | 249 | 248 | 249 | +0.12% | 4,900 | 27億7189万 | +1.22% | 37.56 | 4.09 |
| 03/06 | 249 | 249 | 248 | 249 | +0.12% | 5,900 | 27億6855万 | +1.1% | 37.51 | 4.09 |
| 03/05 | 249 | 249 | 248 | 248 | -0.16% | 6,900 | 27億6521万 | +0.98% | 37.47 | 4.08 |
| 03/04 | 249 | 249 | 249 | 249 | +0.12% | 5,800 | 27億6966万 | +1.55% | 37.53 | 4.09 |
| 03/01 | 249 | 249 | 248 | 249 | 0% | 2,600 | 27億6632万 | +1.43% | 37.48 | 4.09 |
| 02/28 | 249 | 249 | 248 | 249 | -0.08% | 3,500 | 27億6632万 | +1.43% | 37.48 | 4.09 |
| 02/27 | 249 | 249 | 248 | 249 | 0% | 4,200 | 27億6855万 | +1.93% | 37.51 | 4.09 |
| 02/26 | 248 | 249 | 247 | 249 | +0.08% | 2,900 | 27億6855万 | +1.93% | 37.51 | 4.09 |
| 02/25 | 248 | 250 | 248 | 249 | +0.49% | 14,600 | 27億6632万 | +2.26% | 37.48 | 4.09 |
| 02/22 | 247 | 248 | 247 | 247 | +0.04% | 4,700 | 27億5296万 | +1.77% | 37.3 | 4.07 |
| 02/21 | 247 | 248 | 247 | 247 | +0.12% | 4,500 | 27億5185万 | +2.15% | 37.28 | 4.06 |
| 02/20 | 245 | 248 | 244 | 247 | +1.19% | 6,100 | 27億4851万 | +2.02% | 37.24 | 4.06 |
| 02/19 | 247 | 248 | 243 | 244 | -0.41% | 12,400 | 27億1623万 | +1.24% | 36.8 | 4.01 |
| 02/18 | 244 | 247 | 244 | 245 | +0.74% | 4,600 | 27億2736万 | +1.66% | 36.95 | 4.03 |
| 02/15 | 245 | 246 | 243 | 243 | -0.65% | 7,200 | 27億732万 | +0.91% | 36.68 | 4 |
| 02/14 | 244 | 245 | 244 | 245 | +0.33% | 3,200 | 27億2513万 | +2% | 36.92 | 4.02 |
| 02/13 | 244 | 245 | 244 | 244 | 0% | 6,000 | 27億1623万 | +1.67% | 36.8 | 4.01 |
| 02/12 | 245 | 245 | 244 | 244 | -0.25% | 3,700 | 27億1623万 | +2.09% | 36.8 | 4.01 |
| 02/08 | 244 | 245 | 244 | 245 | -0.08% | 5,300 | 27億2291万 | +2.34% | 36.89 | 4.02 |
| 02/07 | 244 | 245 | 244 | 245 | +0.08% | 4,300 | 27億2513万 | +2.43% | 36.92 | 4.02 |
| 02/06 | 245 | 245 | 244 | 245 | +0.2% | 6,500 | 27億2291万 | +2.77% | 36.89 | 4.02 |
| 02/05 | 245 | 245 | 244 | 244 | -0.33% | 4,600 | 27億1734万 | +2.56% | 36.82 | 4.01 |
| 02/04 | 245 | 245 | 244 | 245 | +0.37% | 6,300 | 27億2625万 | +2.9% | 36.94 | 4.03 |
