株価チャート
2013/03/18～2013/08/09
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 08/09 | 1,370 | 1,370 | 1,320 | 1,330 | -4.32% | 133,400 | 355億7133万 | -3.06% | 19.09 | 1.49 |
| 08/08 | 1,400 | 1,430 | 1,390 | 1,390 | +0.72% | 99,200 | 371億7605万 | +1.16% | 19.95 | 1.55 |
| 08/07 | 1,390 | 1,410 | 1,380 | 1,380 | -0.72% | 65,800 | 369億860万 | +0.51% | 19.81 | 1.54 |
| 08/06 | 1,390 | 1,410 | 1,380 | 1,390 | +0.72% | 42,800 | 371億7605万 | +1.31% | 19.95 | 1.55 |
| 08/05 | 1,370 | 1,400 | 1,370 | 1,380 | +0.73% | 40,100 | 369億860万 | +0.73% | 19.81 | 1.54 |
| 08/02 | 1,330 | 1,370 | 1,330 | 1,370 | +3.79% | 28,000 | 366億4114万 | +0.29% | 19.67 | 1.53 |
| 08/01 | 1,320 | 1,340 | 1,300 | 1,320 | +0.76% | 51,500 | 353億387万 | -3.08% | 18.95 | 1.47 |
| 07/31 | 1,330 | 1,340 | 1,310 | 1,310 | -2.96% | 45,500 | 350億3642万 | -3.46% | 18.81 | 1.46 |
| 07/30 | 1,300 | 1,360 | 1,300 | 1,350 | +3.05% | 38,200 | 361億624万 | -0.37% | 19.38 | 1.51 |
| 07/29 | 1,390 | 1,390 | 1,310 | 1,310 | -5.76% | 70,900 | 350億3642万 | -3.03% | 18.81 | 1.46 |
| 07/26 | 1,390 | 1,400 | 1,380 | 1,390 | -0.71% | 47,100 | 371億7605万 | +3.12% | 19.95 | 1.55 |
| 07/25 | 1,410 | 1,420 | 1,400 | 1,400 | -0.71% | 45,800 | 374億4350万 | +4.32% | 20.1 | 1.56 |
| 07/24 | 1,400 | 1,410 | 1,390 | 1,410 | +1.44% | 49,600 | 377億1096万 | +5.54% | 20.24 | 1.58 |
| 07/23 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 15,200 | 371億4297万 | +4.59% | 19.94 | 1.55 |
| 07/22 | 1,410 | 1,420 | 1,380 | 1,400 | 0% | 54,700 | 374億1018万 | +5.74% | 20.08 | 1.56 |
| 07/19 | 1,430 | 1,430 | 1,380 | 1,400 | -2.1% | 113,500 | 374億1018万 | +6.3% | 20.08 | 1.56 |
| 07/18 | 1,390 | 1,430 | 1,380 | 1,430 | +2.88% | 161,100 | 382億1183万 | +9.33% | 20.51 | 1.6 |
| 07/17 | 1,370 | 1,400 | 1,370 | 1,390 | +1.46% | 51,800 | 371億4297万 | +6.84% | 19.94 | 1.55 |
| 07/16 | 1,400 | 1,410 | 1,370 | 1,370 | -1.44% | 75,200 | 366億854万 | +5.79% | 19.65 | 1.53 |
| 07/12 | 1,380 | 1,420 | 1,370 | 1,390 | +1.46% | 128,300 | 371億4297万 | +7.84% | 19.94 | 1.55 |
| 07/11 | 1,330 | 1,370 | 1,330 | 1,370 | +1.48% | 36,700 | 366億854万 | +7.03% | 19.65 | 1.53 |
| 07/10 | 1,370 | 1,370 | 1,350 | 1,350 | +0.75% | 30,800 | 360億7411万 | +5.97% | 19.36 | 1.51 |
| 07/09 | 1,350 | 1,370 | 1,330 | 1,340 | -0.74% | 56,600 | 358億689万 | +5.26% | 19.22 | 1.5 |
| 07/08 | 1,410 | 1,410 | 1,350 | 1,350 | -2.88% | 90,100 | 360億7411万 | +6.05% | 19.36 | 1.51 |
| 07/05 | 1,370 | 1,390 | 1,360 | 1,390 | +1.46% | 70,700 | 371億4297万 | +9.45% | 19.94 | 1.55 |
| 07/04 | 1,360 | 1,370 | 1,350 | 1,370 | 0% | 42,000 | 366億854万 | +8.04% | 19.65 | 1.53 |
| 07/03 | 1,370 | 1,390 | 1,330 | 1,370 | 0% | 103,500 | 366億854万 | +8.21% | 19.65 | 1.53 |
| 07/02 | 1,350 | 1,370 | 1,340 | 1,370 | +3.01% | 70,100 | 366億854万 | +8.13% | 19.65 | 1.53 |
| 07/01 | 1,290 | 1,350 | 1,280 | 1,330 | +3.91% | 83,700 | 355億3967万 | +5.06% | 19.08 | 1.48 |
| 06/28 | 1,270 | 1,300 | 1,260 | 1,280 | +1.59% | 62,400 | 342億3406万 | +1.03% | 18.38 | 1.43 |
| 06/27 | 1,230 | 1,270 | 1,190 | 1,260 | +4.13% | 76,600 | 336億9915万 | -1.02% | 18.09 | 1.41 |
| 06/26 | 1,270 | 1,270 | 1,200 | 1,210 | -3.2% | 63,200 | 323億6188万 | -5.39% | 17.37 | 1.35 |
| 06/25 | 1,250 | 1,270 | 1,240 | 1,250 | -0.79% | 62,300 | 334億3170万 | -3.18% | 17.95 | 1.4 |
| 06/24 | 1,280 | 1,340 | 1,250 | 1,260 | +2.44% | 150,600 | 333億7892万 | -2.93% | 17.92 | 1.39 |
| 06/21 | 1,200 | 1,240 | 1,180 | 1,230 | -1.6% | 63,600 | 325億8419万 | -5.82% | 17.49 | 1.36 |
| 06/20 | 1,240 | 1,260 | 1,240 | 1,250 | +0.81% | 16,000 | 331億1401万 | -4.94% | 17.77 | 1.38 |
| 06/19 | 1,260 | 1,270 | 1,240 | 1,240 | 0% | 28,200 | 328億4910万 | -6.13% | 17.63 | 1.37 |
| 06/18 | 1,250 | 1,280 | 1,240 | 1,240 | -0.8% | 24,200 | 328億4910万 | -6.56% | 17.63 | 1.37 |
| 06/17 | 1,210 | 1,250 | 1,210 | 1,250 | +1.63% | 42,600 | 331億1401万 | -6.44% | 17.77 | 1.38 |
| 06/14 | 1,220 | 1,230 | 1,190 | 1,230 | +3.36% | 47,900 | 325億8419万 | -8.62% | 17.49 | 1.36 |
| 06/13 | 1,230 | 1,230 | 1,180 | 1,190 | -4.03% | 68,600 | 315億2454万 | -12.31% | 16.92 | 1.32 |
| 06/12 | 1,240 | 1,250 | 1,210 | 1,240 | -0.8% | 51,800 | 328億4910万 | -9.56% | 17.63 | 1.37 |
| 06/11 | 1,230 | 1,260 | 1,230 | 1,250 | +2.46% | 69,600 | 331億1401万 | -9.42% | 17.77 | 1.38 |
| 06/10 | 1,220 | 1,240 | 1,200 | 1,220 | +5.17% | 61,100 | 323億1928万 | -12.1% | 17.35 | 1.35 |
| 06/07 | 1,180 | 1,200 | 1,120 | 1,160 | -5.69% | 158,700 | 307億2980万 | -16.96% | 16.49 | 1.28 |
| 06/06 | 1,280 | 1,310 | 1,220 | 1,230 | -6.82% | 108,400 | 325億8419万 | -12.58% | 17.49 | 1.36 |
| 06/05 | 1,360 | 1,370 | 1,300 | 1,320 | -0.75% | 74,700 | 349億6840万 | -6.71% | 18.77 | 1.46 |
| 06/04 | 1,280 | 1,330 | 1,260 | 1,330 | +3.1% | 64,100 | 352億3331万 | -6.27% | 18.91 | 1.47 |
| 06/03 | 1,320 | 1,330 | 1,290 | 1,290 | -3.01% | 58,000 | 341億7366万 | -9.28% | 18.34 | 1.43 |
| 05/31 | 1,340 | 1,360 | 1,320 | 1,330 | +0.76% | 47,400 | 352億3331万 | -6.86% | 18.91 | 1.47 |
| 05/30 | 1,360 | 1,370 | 1,310 | 1,320 | -5.04% | 118,800 | 349億6840万 | -7.82% | 18.77 | 1.46 |
| 05/29 | 1,370 | 1,410 | 1,350 | 1,390 | +2.96% | 76,000 | 368億2278万 | -3.07% | 19.77 | 1.54 |
| 05/28 | 1,350 | 1,370 | 1,320 | 1,350 | -0.74% | 91,100 | 357億6313万 | -5.73% | 19.2 | 1.49 |
| 05/27 | 1,390 | 1,390 | 1,360 | 1,360 | -4.23% | 93,900 | 360億2805万 | -5.03% | 19.34 | 1.51 |
| 05/24 | 1,420 | 1,440 | 1,380 | 1,420 | +0.71% | 216,600 | 376億1752万 | -0.84% | 20.19 | 1.57 |
| 05/23 | 1,560 | 1,580 | 1,400 | 1,410 | -6.62% | 616,400 | 373億5261万 | -1.26% | 20.05 | 1.56 |
| 05/22 | 1,440 | 1,510 | 1,420 | 1,510 | +4.86% | 265,400 | 398億9648万 | +5.82% | 21.42 | 1.67 |
| 05/21 | 1,460 | 1,460 | 1,430 | 1,440 | -1.37% | 108,900 | 380億4697万 | +1.41% | 20.42 | 1.59 |
| 05/20 | 1,470 | 1,470 | 1,440 | 1,460 | +1.39% | 97,100 | 385億7540万 | +2.96% | 20.71 | 1.61 |
| 05/17 | 1,400 | 1,440 | 1,370 | 1,440 | +2.86% | 71,300 | 380億4697万 | +1.84% | 20.42 | 1.59 |
| 05/16 | 1,420 | 1,430 | 1,350 | 1,400 | 0% | 214,400 | 369億9011万 | -0.85% | 19.86 | 1.55 |
| 05/15 | 1,460 | 1,480 | 1,390 | 1,400 | -4.11% | 260,100 | 369億9011万 | -0.78% | 19.86 | 1.55 |
| 05/14 | 1,500 | 1,510 | 1,450 | 1,460 | -2.67% | 235,200 | 385億7540万 | +3.55% | 20.71 | 1.61 |
| 05/13 | 1,500 | 1,510 | 1,470 | 1,500 | 0% | 168,100 | 396億3227万 | +6.69% | 21.27 | 1.66 |
| 05/10 | 1,530 | 1,540 | 1,470 | 1,500 | -2.6% | 300,600 | 396億3227万 | +7.07% | 21.27 | 1.66 |
| 05/09 | 1,500 | 1,600 | 1,500 | 1,540 | +4.76% | 1,036,800 | 406億8913万 | +10.63% | 21.84 | 1.7 |
| 05/08 | 1,480 | 1,480 | 1,460 | 1,470 | +0.68% | 217,900 | 388億3962万 | +6.29% | 20.85 | 1.62 |
| 05/07 | 1,440 | 1,470 | 1,440 | 1,460 | +2.1% | 234,000 | 385億7540万 | +5.8% | 20.71 | 1.61 |
| 05/02 | 1,420 | 1,460 | 1,410 | 1,430 | +0.7% | 208,900 | 377億8276万 | +3.85% | 20.28 | 1.58 |
| 05/01 | 1,440 | 1,500 | 1,410 | 1,420 | -0.7% | 1,167,300 | 375億1854万 | +3.35% | 20.14 | 1.57 |
| 04/30 | 1,420 | 1,430 | 1,410 | 1,430 | +1.42% | 126,100 | 377億8276万 | +4.38% | 20.28 | 1.58 |
| 04/26 | 1,440 | 1,440 | 1,400 | 1,410 | -0.7% | 196,400 | 372億5433万 | +3.3% | 20 | 1.56 |
| 04/25 | 1,420 | 1,430 | 1,390 | 1,420 | 0% | 192,700 | 375億1854万 | +4.26% | 20.14 | 1.57 |
| 04/24 | 1,450 | 1,450 | 1,400 | 1,420 | -0.7% | 285,500 | 375億1854万 | +4.57% | 20.14 | 1.57 |
| 04/23 | 1,380 | 1,430 | 1,360 | 1,430 | +4.38% | 339,000 | 373億6949万 | +5.61% | 20.06 | 1.56 |
| 04/22 | 1,380 | 1,390 | 1,360 | 1,370 | +1.48% | 128,200 | 358億154万 | +1.41% | 19.22 | 1.5 |
| 04/19 | 1,340 | 1,360 | 1,340 | 1,350 | +0.75% | 121,400 | 352億7889万 | 0% | 18.94 | 1.47 |
| 04/18 | 1,370 | 1,400 | 1,340 | 1,340 | -1.47% | 246,700 | 350億1756万 | -0.74% | 18.8 | 1.46 |
| 04/17 | 1,350 | 1,370 | 1,350 | 1,360 | +1.49% | 44,400 | 355億4021万 | +0.82% | 19.08 | 1.48 |
| 04/16 | 1,350 | 1,360 | 1,330 | 1,340 | -2.19% | 93,200 | 350億1756万 | -0.59% | 18.8 | 1.46 |
| 04/15 | 1,350 | 1,370 | 1,350 | 1,370 | +1.48% | 67,300 | 358億154万 | +1.71% | 19.22 | 1.5 |
| 04/12 | 1,380 | 1,380 | 1,340 | 1,350 | -2.88% | 117,900 | 352億7889万 | +0.52% | 18.94 | 1.47 |
| 04/11 | 1,390 | 1,400 | 1,370 | 1,390 | +2.21% | 87,000 | 363億2419万 | +3.73% | 19.5 | 1.52 |
| 04/10 | 1,360 | 1,380 | 1,360 | 1,360 | -0.73% | 80,600 | 355億4021万 | +1.87% | 19.08 | 1.48 |
| 04/09 | 1,400 | 1,410 | 1,360 | 1,370 | -1.44% | 152,000 | 358億154万 | +2.93% | 19.22 | 1.5 |
| 04/08 | 1,370 | 1,400 | 1,360 | 1,390 | +2.21% | 114,300 | 363億2419万 | +4.75% | 19.5 | 1.52 |
| 04/05 | 1,390 | 1,400 | 1,340 | 1,360 | -1.45% | 192,800 | 355億4021万 | +3.03% | 19.08 | 1.48 |
| 04/04 | 1,330 | 1,400 | 1,330 | 1,380 | +0.73% | 130,600 | 360億6286万 | +4.94% | 19.36 | 1.51 |
| 04/03 | 1,300 | 1,380 | 1,300 | 1,370 | +7.03% | 187,200 | 358億154万 | +4.74% | 19.22 | 1.5 |
| 04/02 | 1,260 | 1,300 | 1,160 | 1,280 | -2.29% | 203,800 | 334億4961万 | -1.69% | 17.95 | 1.4 |
| 04/01 | 1,410 | 1,420 | 1,310 | 1,310 | -5.76% | 194,500 | 342億3359万 | +0.69% | 18.38 | 1.43 |
| 03/29 | 1,440 | 1,460 | 1,380 | 1,390 | 0% | 676,300 | 367億2590万 | +7.17% | 19.71 | 1.53 |
| 03/28 | 1,350 | 1,390 | 1,350 | 1,390 | +2.96% | 250,700 | 367億2590万 | +7.75% | 19.71 | 1.53 |
| 03/27 | 1,370 | 1,390 | 1,330 | 1,350 | +2.27% | 144,700 | 356億6904万 | +5.14% | 19.15 | 1.49 |
| 03/26 | 1,300 | 1,370 | 1,290 | 1,320 | +1.54% | 201,700 | 348億7639万 | +3.13% | 18.72 | 1.46 |
| 03/25 | 1,320 | 1,330 | 1,300 | 1,300 | -2.26% | 80,600 | 343億4796万 | +1.72% | 18.44 | 1.43 |
| 03/22 | 1,320 | 1,360 | 1,310 | 1,330 | 0% | 134,100 | 344億5213万 | +3.91% | 18.49 | 1.44 |
| 03/21 | 1,310 | 1,340 | 1,310 | 1,330 | +0.76% | 77,500 | 344億5213万 | +3.83% | 18.49 | 1.44 |
| 03/19 | 1,350 | 1,350 | 1,310 | 1,320 | -2.22% | 101,500 | 341億9309万 | +3.04% | 18.35 | 1.43 |
| 03/18 | 1,350 | 1,370 | 1,330 | 1,350 | 0% | 104,300 | 349億7021万 | +5.14% | 18.77 | 1.46 |
