株価チャート
2013/04/24～2013/09/17
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 |
|---|
| 2016 | 8/1, 株式併合 2→1 |
| 2013 |
| 09/17 | 1,520 | 1,528 | 1,502 | 1,504 | -0.53% | 409,000 | 1441億6955万 | +9.78% | 17.75 | 1.93 |
| 09/13 | 1,486 | 1,526 | 1,476 | 1,512 | +1.89% | 1,514,000 | 1449億3641万 | +11.09% | 17.85 | 1.94 |
| 09/12 | 1,498 | 1,502 | 1,470 | 1,484 | -0.8% | 433,500 | 1422億5241万 | +9.84% | 17.51 | 1.9 |
| 09/11 | 1,530 | 1,530 | 1,480 | 1,496 | -1.32% | 979,500 | 1434億270万 | +11.39% | 17.66 | 1.92 |
| 09/10 | 1,516 | 1,530 | 1,486 | 1,516 | -0.92% | 1,439,000 | 1453億1984万 | +13.56% | 17.89 | 1.94 |
| 09/09 | 1,480 | 1,548 | 1,432 | 1,530 | +13.33% | 3,914,500 | 1466億6185万 | +15.04% | 18.06 | 1.96 |
| 09/06 | 1,424 | 1,428 | 1,334 | 1,350 | -4.12% | 908,500 | 1294億751万 | +2.04% | 15.93 | 1.73 |
| 09/05 | 1,424 | 1,428 | 1,392 | 1,408 | -1.54% | 463,500 | 1349億6724万 | +6.26% | 16.62 | 1.8 |
| 09/04 | 1,402 | 1,434 | 1,394 | 1,430 | +2% | 849,000 | 1370億7611万 | +8.33% | 16.88 | 1.83 |
| 09/03 | 1,400 | 1,406 | 1,374 | 1,402 | +1.15% | 787,500 | 1343億9210万 | +6.86% | 16.55 | 1.8 |
| 09/02 | 1,336 | 1,390 | 1,332 | 1,386 | +5.32% | 717,500 | 1328億5838万 | +6.04% | 16.36 | 1.78 |
| 08/30 | 1,316 | 1,332 | 1,310 | 1,316 | +0.92% | 596,500 | 1261億4836万 | +1.23% | 15.53 | 1.69 |
| 08/29 | 1,270 | 1,304 | 1,268 | 1,304 | +2.35% | 506,500 | 1249億9807万 | +0.31% | 15.39 | 1.67 |
| 08/28 | 1,270 | 1,284 | 1,266 | 1,274 | -2.75% | 483,500 | 1221億2235万 | -2.08% | 15.04 | 1.63 |
| 08/27 | 1,336 | 1,340 | 1,308 | 1,310 | -1.8% | 349,000 | 1255億7322万 | +0.46% | 15.46 | 1.68 |
| 08/26 | 1,310 | 1,340 | 1,310 | 1,334 | +1.83% | 450,500 | 1278億7379万 | +2.07% | 15.74 | 1.71 |
| 08/23 | 1,306 | 1,324 | 1,292 | 1,310 | +2.18% | 554,500 | 1255億7322万 | +0.08% | 15.46 | 1.68 |
| 08/22 | 1,268 | 1,298 | 1,258 | 1,282 | +0.47% | 418,500 | 1228億8921万 | -2.29% | 15.13 | 1.64 |
| 08/21 | 1,306 | 1,308 | 1,254 | 1,276 | -0.93% | 464,000 | 1223億1406万 | -3.11% | 15.06 | 1.63 |
| 08/20 | 1,300 | 1,350 | 1,284 | 1,288 | -2.42% | 804,000 | 1234億6435万 | -2.57% | 15.2 | 1.65 |
| 08/19 | 1,290 | 1,324 | 1,270 | 1,320 | +2.48% | 407,000 | 1265億3179万 | -0.6% | 15.58 | 1.69 |
| 08/16 | 1,256 | 1,300 | 1,256 | 1,288 | -0.31% | 255,000 | 1234億6435万 | -3.23% | 15.2 | 1.65 |
| 08/15 | 1,304 | 1,326 | 1,288 | 1,292 | -3.29% | 383,000 | 1238億4778万 | -3.29% | 15.25 | 1.65 |
| 08/14 | 1,322 | 1,338 | 1,288 | 1,336 | +1.83% | 545,500 | 1280億6551万 | -0.22% | 15.77 | 1.71 |
| 08/13 | 1,278 | 1,312 | 1,272 | 1,312 | +4.29% | 448,500 | 1257億6493万 | -2.16% | 15.48 | 1.68 |
| 08/12 | 1,250 | 1,292 | 1,240 | 1,258 | -0.94% | 514,500 | 1205億8863万 | -6.33% | 14.85 | 1.61 |
| 08/09 | 1,298 | 1,322 | 1,264 | 1,270 | -1.09% | 765,000 | 1217億3892万 | -5.79% | 14.99 | 1.63 |
| 08/08 | 1,294 | 1,340 | 1,278 | 1,284 | -1.68% | 461,000 | 1230億8092万 | -4.96% | 15.15 | 1.64 |
| 08/07 | 1,348 | 1,360 | 1,302 | 1,306 | -5.91% | 752,500 | 1251億8979万 | -3.4% | 15.41 | 1.67 |
| 08/06 | 1,372 | 1,390 | 1,342 | 1,388 | +2.06% | 477,500 | 1330億5009万 | +2.59% | 16.38 | 1.78 |
| 08/05 | 1,380 | 1,410 | 1,356 | 1,360 | -2.02% | 584,000 | 1303億6609万 | +0.82% | 16.05 | 1.74 |
| 08/02 | 1,318 | 1,396 | 1,318 | 1,388 | +7.76% | 1,094,500 | 1330億5009万 | +3.27% | 16.38 | 1.78 |
| 08/01 | 1,220 | 1,288 | 1,214 | 1,288 | +5.57% | 578,000 | 1234億6435万 | -3.45% | 15.2 | 1.65 |
| 07/31 | 1,244 | 1,254 | 1,216 | 1,220 | -4.69% | 615,500 | 1169億4605万 | -8.13% | 14.4 | 1.56 |
| 07/30 | 1,202 | 1,294 | 1,202 | 1,280 | +4.75% | 724,000 | 1226億9749万 | -3.47% | 15.11 | 1.64 |
| 07/29 | 1,272 | 1,280 | 1,218 | 1,222 | -6.72% | 785,500 | 1171億3776万 | -7.63% | 14.43 | 1.57 |
| 07/26 | 1,310 | 1,344 | 1,294 | 1,310 | -1.5% | 609,000 | 1255億7322万 | -0.83% | 15.47 | 1.68 |
| 07/25 | 1,366 | 1,366 | 1,322 | 1,330 | -2.06% | 486,500 | 1274億9036万 | +1.06% | 15.7 | 1.7 |
| 07/24 | 1,360 | 1,376 | 1,348 | 1,358 | -0.88% | 479,500 | 1301億7437万 | +3.66% | 16.03 | 1.74 |
| 07/23 | 1,370 | 1,390 | 1,358 | 1,370 | -1.3% | 530,500 | 1313億2466万 | +5.14% | 16.17 | 1.76 |
| 07/22 | 1,390 | 1,402 | 1,366 | 1,388 | 0% | 792,000 | 1330億5009万 | +7.18% | 16.39 | 1.78 |
| 07/19 | 1,404 | 1,414 | 1,350 | 1,388 | -1% | 787,000 | 1330億5009万 | +8.02% | 16.39 | 1.78 |
| 07/18 | 1,406 | 1,408 | 1,382 | 1,402 | -0.28% | 780,500 | 1343億9210万 | +10.05% | 16.55 | 1.8 |
| 07/17 | 1,420 | 1,420 | 1,390 | 1,406 | -1.54% | 676,500 | 1347億7553万 | +11.06% | 16.6 | 1.8 |
| 07/16 | 1,414 | 1,434 | 1,400 | 1,428 | +2% | 728,500 | 1368億8439万 | +13.6% | 16.86 | 1.83 |
| 07/12 | 1,420 | 1,428 | 1,394 | 1,400 | -0.43% | 856,000 | 1342億38万 | +12.09% | 16.53 | 1.79 |
| 07/11 | 1,366 | 1,410 | 1,366 | 1,406 | +2.03% | 552,000 | 1347億7553万 | +13.57% | 16.6 | 1.8 |
| 07/10 | 1,368 | 1,420 | 1,364 | 1,378 | -0.14% | 824,500 | 1320億9152万 | +12.4% | 16.27 | 1.77 |
| 07/09 | 1,370 | 1,388 | 1,352 | 1,380 | +1.62% | 558,500 | 1322億8323万 | +13.39% | 16.29 | 1.77 |
| 07/08 | 1,396 | 1,428 | 1,358 | 1,358 | -1.59% | 1,051,000 | 1301億7437万 | +12.23% | 16.03 | 1.74 |
| 07/05 | 1,380 | 1,386 | 1,344 | 1,380 | +1.62% | 778,500 | 1322億8323万 | +14.9% | 16.29 | 1.77 |
| 07/04 | 1,298 | 1,376 | 1,286 | 1,358 | +4.78% | 1,374,500 | 1301億7437万 | +13.83% | 16.03 | 1.74 |
| 07/03 | 1,314 | 1,316 | 1,272 | 1,296 | -2.85% | 908,500 | 1242億3121万 | +9.27% | 15.3 | 1.66 |
| 07/02 | 1,306 | 1,334 | 1,288 | 1,334 | +2.14% | 831,000 | 1278億7379万 | +12.57% | 15.75 | 1.71 |
| 07/01 | 1,242 | 1,312 | 1,214 | 1,306 | +6.35% | 1,467,000 | 1251億8979万 | +10.77% | 15.42 | 1.67 |
| 06/28 | 1,152 | 1,230 | 1,152 | 1,228 | +7.34% | 1,107,000 | 1177億1291万 | +4.33% | 14.5 | 1.57 |
| 06/27 | 1,130 | 1,144 | 1,078 | 1,144 | +2.33% | 930,000 | 1096億6088万 | -2.8% | 13.51 | 1.47 |
| 06/26 | 1,204 | 1,206 | 1,116 | 1,118 | -5.41% | 995,000 | 1071億6859万 | -5.17% | 13.2 | 1.43 |
| 06/25 | 1,204 | 1,226 | 1,152 | 1,182 | -1.99% | 850,500 | 1133億347万 | -0.59% | 13.96 | 1.51 |
| 06/24 | 1,200 | 1,244 | 1,186 | 1,206 | +2.73% | 820,000 | 1156億404万 | +0.84% | 14.24 | 1.55 |
| 06/21 | 1,124 | 1,184 | 1,106 | 1,174 | -0.84% | 954,000 | 1125億3661万 | -2.49% | 13.86 | 1.5 |
| 06/20 | 1,156 | 1,210 | 1,156 | 1,184 | +0.68% | 753,500 | 1134億9518万 | -2.47% | 13.98 | 1.52 |
| 06/19 | 1,214 | 1,226 | 1,156 | 1,176 | -1.67% | 727,000 | 1127億2832万 | -3.69% | 13.88 | 1.51 |
| 06/18 | 1,166 | 1,216 | 1,164 | 1,196 | +2.75% | 689,500 | 1146億4547万 | -2.61% | 14.12 | 1.53 |
| 06/17 | 1,118 | 1,172 | 1,114 | 1,164 | +2.83% | 639,500 | 1115億7803万 | -5.83% | 13.74 | 1.49 |
| 06/14 | 1,134 | 1,168 | 1,116 | 1,132 | +2.54% | 2,033,000 | 1085億1059万 | -9.22% | 13.36 | 1.45 |
| 06/13 | 1,160 | 1,174 | 1,088 | 1,104 | -8.31% | 1,218,000 | 1058億2659万 | -12.45% | 13.03 | 1.41 |
| 06/12 | 1,156 | 1,208 | 1,140 | 1,204 | +1.69% | 550,000 | 1154億1233万 | -5.57% | 14.21 | 1.54 |
| 06/11 | 1,226 | 1,246 | 1,174 | 1,184 | -3.11% | 868,500 | 1134億9518万 | -7.93% | 13.98 | 1.52 |
| 06/10 | 1,188 | 1,234 | 1,176 | 1,222 | +7.57% | 933,000 | 1171億3776万 | -6% | 14.43 | 1.57 |
| 06/07 | 1,078 | 1,176 | 1,050 | 1,136 | +3.46% | 1,817,500 | 1088億9402万 | -13.35% | 13.41 | 1.46 |
| 06/06 | 1,152 | 1,176 | 1,094 | 1,098 | -4.52% | 1,571,000 | 1052億5144万 | -17.19% | 12.96 | 1.41 |
| 06/05 | 1,202 | 1,256 | 1,150 | 1,150 | -5.12% | 1,148,500 | 1102億3603万 | -14.37% | 13.58 | 1.47 |
| 06/04 | 1,140 | 1,220 | 1,110 | 1,212 | +6.13% | 1,265,000 | 1161億7919万 | -10.69% | 14.31 | 1.55 |
| 06/03 | 1,144 | 1,202 | 1,126 | 1,142 | -3.71% | 1,162,500 | 1094億6917万 | -16.64% | 13.48 | 1.46 |
| 05/31 | 1,184 | 1,230 | 1,158 | 1,186 | +1.72% | 1,034,000 | 1136億8690万 | -14.49% | 14 | 1.52 |
| 05/30 | 1,214 | 1,228 | 1,156 | 1,166 | -8.48% | 1,462,500 | 1117億6975万 | -16.89% | 13.77 | 1.49 |
| 05/29 | 1,200 | 1,294 | 1,172 | 1,274 | +7.06% | 2,472,000 | 1221億2235万 | -10.09% | 15.04 | 1.63 |
| 05/28 | 1,242 | 1,260 | 1,166 | 1,190 | -4.19% | 1,194,500 | 1140億7032万 | -16.61% | 14.05 | 1.52 |
| 05/27 | 1,170 | 1,276 | 1,164 | 1,242 | +0.98% | 1,292,500 | 1190億5491万 | -13.69% | 14.66 | 1.59 |
| 05/24 | 1,246 | 1,296 | 1,170 | 1,230 | +2.33% | 1,622,500 | 1179億462万 | -14.94% | 14.52 | 1.58 |
| 05/23 | 1,378 | 1,386 | 1,202 | 1,202 | -11.75% | 1,766,500 | 1152億2061万 | -17.16% | 14.19 | 1.54 |
| 05/22 | 1,336 | 1,404 | 1,310 | 1,362 | +0.74% | 1,148,500 | 1305億5780万 | -6.52% | 16.08 | 1.74 |
| 05/21 | 1,390 | 1,398 | 1,342 | 1,352 | -4.25% | 822,500 | 1295億9923万 | -7.21% | 15.96 | 1.73 |
| 05/20 | 1,452 | 1,480 | 1,406 | 1,412 | -1.67% | 1,044,000 | 1353億5067万 | -3.22% | 16.67 | 1.81 |
| 05/17 | 1,334 | 1,450 | 1,322 | 1,436 | +5.43% | 1,599,000 | 1376億5125万 | -1.37% | 16.95 | 1.84 |
| 05/16 | 1,306 | 1,396 | 1,276 | 1,362 | +1.95% | 1,698,500 | 1305億5780万 | -6.2% | 16.08 | 1.74 |
| 05/15 | 1,392 | 1,410 | 1,298 | 1,336 | -4.84% | 1,774,000 | 1280億6551万 | -8.05% | 15.77 | 1.71 |
| 05/14 | 1,420 | 1,446 | 1,394 | 1,404 | -2.77% | 1,224,000 | 1345億8381万 | -3.24% | 16.58 | 1.8 |
| 05/13 | 1,470 | 1,472 | 1,416 | 1,444 | -2.17% | 1,028,000 | 1384億1811万 | +0.28% | 17.05 | 1.85 |
| 05/10 | 1,474 | 1,490 | 1,444 | 1,476 | +2.22% | 1,196,500 | 1414億8555万 | +3.58% | 17.43 | 1.89 |
| 05/09 | 1,490 | 1,500 | 1,434 | 1,444 | -3.48% | 1,150,000 | 1384億1811万 | +2.56% | 17.05 | 1.85 |
| 05/08 | 1,518 | 1,530 | 1,490 | 1,496 | -1.71% | 1,287,500 | 1434億270万 | +7.63% | 17.66 | 1.92 |
| 05/07 | 1,520 | 1,530 | 1,500 | 1,522 | +2.15% | 1,175,500 | 1458億9499万 | +10.85% | 17.97 | 1.95 |
| 05/02 | 1,514 | 1,522 | 1,470 | 1,490 | -2.61% | 1,330,000 | 1428億2755万 | +10.04% | 17.59 | 1.91 |
| 05/01 | 1,496 | 1,556 | 1,488 | 1,530 | +1.73% | 1,387,500 | 1466億6185万 | +14.35% | 18.06 | 1.96 |
| 04/30 | 1,470 | 1,540 | 1,470 | 1,504 | +0.27% | 1,092,500 | 1441億6955万 | +14.11% | 17.85 | 1.94 |
| 04/26 | 1,546 | 1,546 | 1,486 | 1,500 | -3.23% | 1,181,500 | 1437億8613万 | +15.3% | 17.8 | 1.93 |
| 04/25 | 1,544 | 1,564 | 1,460 | 1,550 | -0.64% | 1,908,500 | 1485億7900万 | +20.9% | 18.4 | 2 |
| 04/24 | 1,586 | 1,594 | 1,524 | 1,560 | -1.27% | 2,741,500 | 1495億3757万 | +23.32% | 18.51 | 2.01 |
