株価チャート
2013/06/10~2013/10/31
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 | 10/1, 株式併合 10→1 |
2013 |
10/31 | 2,690 | 2,690 | 2,650 | 2,670 | -0.74% | 34,300 | 291億7851万 | -0.85% | 9.45 | 1.42 |
10/30 | 2,710 | 2,720 | 2,670 | 2,690 | -0.74% | 58,800 | 293億9708万 | -0.15% | 9.52 | 1.43 |
10/29 | 2,710 | 2,710 | 2,690 | 2,710 | -0.37% | 36,700 | 296億1564万 | +0.59% | 9.59 | 1.44 |
10/28 | 2,690 | 2,720 | 2,680 | 2,720 | +1.12% | 37,400 | 297億2493万 | +0.97% | 9.63 | 1.45 |
10/25 | 2,710 | 2,710 | 2,670 | 2,690 | -1.47% | 33,600 | 293億9708万 | -0.15% | 9.52 | 1.43 |
10/24 | 2,680 | 2,730 | 2,650 | 2,730 | +2.25% | 38,500 | 298億3421万 | +1.34% | 9.66 | 1.46 |
10/23 | 2,730 | 2,740 | 2,660 | 2,670 | -2.2% | 63,100 | 291億7851万 | -0.82% | 9.45 | 1.42 |
10/22 | 2,740 | 2,750 | 2,700 | 2,730 | +2.25% | 101,100 | 298億3421万 | +1.37% | 9.66 | 1.46 |
10/21 | 2,650 | 2,670 | 2,650 | 2,670 | +1.14% | 29,100 | 291億7851万 | -0.74% | 9.45 | 1.42 |
10/18 | 2,660 | 2,660 | 2,630 | 2,640 | 0% | 23,600 | 288億5066万 | -1.79% | 9.34 | 1.41 |
10/17 | 2,660 | 2,670 | 2,630 | 2,640 | 0% | 26,700 | 288億5066万 | -1.75% | 9.34 | 1.41 |
10/16 | 2,650 | 2,650 | 2,620 | 2,640 | -0.38% | 29,800 | 288億5066万 | -1.71% | 9.34 | 1.41 |
10/15 | 2,690 | 2,690 | 2,630 | 2,650 | -0.75% | 39,900 | 289億5995万 | -1.27% | 9.38 | 1.41 |
10/11 | 2,650 | 2,680 | 2,630 | 2,670 | +1.14% | 40,700 | 291億7851万 | -0.63% | 9.45 | 1.42 |
10/10 | 2,640 | 2,670 | 2,620 | 2,640 | +0.38% | 38,300 | 288億5066万 | -1.9% | 9.34 | 1.41 |
10/09 | 2,580 | 2,640 | 2,570 | 2,630 | +1.15% | 53,700 | 287億4138万 | -2.34% | 9.31 | 1.4 |
10/08 | 2,580 | 2,640 | 2,560 | 2,600 | +0.78% | 55,200 | 284億1353万 | -3.45% | 9.2 | 1.39 |
10/07 | 2,630 | 2,660 | 2,580 | 2,580 | -1.9% | 69,100 | 281億9497万 | -4.23% | 9.13 | 1.38 |
10/04 | 2,670 | 2,670 | 2,600 | 2,630 | -2.59% | 96,600 | 287億4138万 | -2.45% | 9.31 | 1.4 |
10/03 | 2,750 | 2,750 | 2,660 | 2,700 | -2.17% | 95,900 | 295億636万 | +0.22% | 9.55 | 1.44 |
10/02 | 2,840 | 2,850 | 2,740 | 2,760 | -3.16% | 87,200 | 301億6206万 | +2.56% | 9.77 | 1.47 |
10/01 | 2,870 | 2,880 | 2,830 | 2,850 | +0.35% | 86,000 | 311億4560万 | +6.11% | 10.09 | 1.52 |
09/30 | 2,810 | 2,870 | 2,790 | 2,840 | +0.35% | 106,000 | 310億3632万 | +6.01% | 10.05 | 1.51 |
09/27 | 2,860 | 2,960 | 2,800 | 2,830 | +2.91% | 356,500 | 309億2704万 | +5.95% | 10.01 | 1.51 |
09/26 | 2,670 | 2,750 | 2,640 | 2,750 | +2.61% | 99,300 | 300億5278万 | +3.38% | 9.73 | 1.47 |
09/25 | 2,680 | 2,730 | 2,660 | 2,680 | -0.37% | 73,200 | 292億8780万 | +0.9% | 9.48 | 1.43 |
09/24 | 2,680 | 2,700 | 2,670 | 2,690 | -0.74% | 32,000 | 293億9708万 | +1.32% | 9.52 | 1.43 |
09/20 | 2,740 | 2,740 | 2,690 | 2,710 | -0.37% | 47,200 | 296億1564万 | +2.15% | 9.59 | 1.44 |
09/19 | 2,730 | 2,750 | 2,690 | 2,720 | +0.37% | 83,000 | 297億2493万 | +2.56% | 9.63 | 1.45 |
09/18 | 2,720 | 2,730 | 2,690 | 2,710 | +1.12% | 65,000 | 296億1564万 | +2.15% | 9.59 | 1.44 |
09/17 | 2,690 | 2,780 | 2,670 | 2,680 | 0% | 116,500 | 292億8780万 | +1.13% | 9.48 | 1.43 |
09/13 | 2,620 | 2,720 | 2,620 | 2,680 | +1.13% | 140,300 | 292億8780万 | +1.28% | 9.48 | 1.43 |
09/12 | 2,630 | 2,660 | 2,620 | 2,650 | +1.15% | 25,800 | 289億5995万 | +0.26% | 9.38 | 1.41 |
09/11 | 2,610 | 2,650 | 2,600 | 2,620 | 0% | 61,500 | 286億3210万 | -0.8% | 9.27 | 1.4 |
09/10 | 2,630 | 2,640 | 2,590 | 2,620 | 0% | 55,700 | 286億3210万 | -0.87% | 9.27 | 1.4 |
09/09 | 2,670 | 2,680 | 2,600 | 2,620 | +0.77% | 57,300 | 286億3210万 | -1.02% | 9.27 | 1.4 |
09/06 | 2,700 | 2,710 | 2,580 | 2,600 | -4.06% | 97,100 | 284億1353万 | -1.96% | 9.2 | 1.39 |
09/05 | 2,770 | 2,790 | 2,700 | 2,710 | -2.17% | 44,700 | 296億1564万 | +1.96% | 9.59 | 1.44 |
09/04 | 2,690 | 2,790 | 2,650 | 2,770 | +2.59% | 112,400 | 302億7134万 | +4.33% | 9.8 | 1.48 |
09/03 | 2,640 | 2,730 | 2,640 | 2,700 | +2.66% | 76,500 | 295億636万 | +1.96% | 9.55 | 1.44 |
09/02 | 2,590 | 2,640 | 2,580 | 2,630 | +0.38% | 31,800 | 287億4138万 | -0.6% | 9.31 | 1.4 |
08/30 | 2,630 | 2,640 | 2,610 | 2,620 | 0% | 33,900 | 286億3210万 | -0.91% | 9.27 | 1.4 |
08/29 | 2,600 | 2,620 | 2,590 | 2,620 | +1.16% | 38,200 | 286億3210万 | -0.98% | 9.27 | 1.4 |
08/28 | 2,600 | 2,610 | 2,570 | 2,590 | -1.15% | 39,400 | 283億425万 | -2.34% | 9.17 | 1.38 |
08/27 | 2,610 | 2,650 | 2,610 | 2,620 | -1.13% | 22,700 | 286億3210万 | -1.58% | 9.27 | 1.4 |
08/26 | 2,660 | 2,670 | 2,620 | 2,650 | -0.38% | 20,300 | 289億5995万 | -0.82% | 9.38 | 1.41 |
08/23 | 2,680 | 2,690 | 2,640 | 2,660 | +0.76% | 43,500 | 290億6923万 | -0.6% | 9.41 | 1.42 |
08/22 | 2,570 | 2,690 | 2,560 | 2,640 | +2.72% | 71,900 | 288億5066万 | -1.53% | 9.34 | 1.41 |
08/21 | 2,640 | 2,650 | 2,550 | 2,570 | -2.28% | 58,100 | 280億8568万 | -4.43% | 9.09 | 1.37 |
08/20 | 2,650 | 2,690 | 2,620 | 2,630 | -1.13% | 57,300 | 287億4138万 | -2.63% | 9.31 | 1.4 |
08/19 | 2,670 | 2,690 | 2,640 | 2,660 | +0.38% | 21,300 | 290億6923万 | -1.95% | 9.41 | 1.42 |
08/16 | 2,630 | 2,680 | 2,620 | 2,650 | -0.75% | 31,500 | 289億5995万 | -2.75% | 9.38 | 1.41 |
08/15 | 2,700 | 2,760 | 2,660 | 2,670 | -2.91% | 86,000 | 291億7851万 | -2.55% | 9.45 | 1.42 |
08/14 | 2,640 | 2,880 | 2,620 | 2,750 | +4.56% | 512,500 | 300億5278万 | 0% | 9.73 | 1.47 |
08/13 | 2,580 | 2,630 | 2,580 | 2,630 | +1.94% | 23,800 | 287億4138万 | -4.57% | 9.31 | 1.4 |
08/12 | 2,600 | 2,640 | 2,570 | 2,580 | -1.15% | 36,600 | 281億9497万 | -6.62% | 9.13 | 1.38 |
08/09 | 2,610 | 2,630 | 2,590 | 2,610 | 0% | 39,600 | 285億2282万 | -5.91% | 9.24 | 1.39 |
08/08 | 2,640 | 2,670 | 2,600 | 2,610 | -1.88% | 59,800 | 285億2282万 | -6.05% | 9.24 | 1.39 |
08/07 | 2,700 | 2,710 | 2,660 | 2,660 | -2.56% | 55,300 | 290億6923万 | -4.35% | 9.41 | 1.42 |
08/06 | 2,740 | 2,750 | 2,690 | 2,730 | -0.73% | 58,000 | 298億3421万 | -2.01% | 9.66 | 1.46 |
08/05 | 2,730 | 2,840 | 2,710 | 2,750 | +0.73% | 116,800 | 300億5278万 | -1.22% | 9.73 | 1.47 |
08/02 | 2,660 | 2,730 | 2,660 | 2,730 | +3.02% | 63,500 | 298億3421万 | -1.66% | 9.66 | 1.46 |
08/01 | 2,570 | 2,650 | 2,570 | 2,650 | +1.92% | 65,600 | 289億5995万 | -4.26% | 9.38 | 1.41 |
07/31 | 2,660 | 2,670 | 2,600 | 2,600 | -1.89% | 58,000 | 284億1353万 | -5.69% | 9.2 | 1.39 |
07/30 | 2,540 | 2,660 | 2,540 | 2,650 | +3.11% | 85,300 | 289億5995万 | -3.74% | 9.38 | 1.41 |
07/29 | 2,600 | 2,620 | 2,530 | 2,570 | -4.1% | 117,300 | 280億8568万 | -6.41% | 9.09 | 1.37 |
07/26 | 2,750 | 2,750 | 2,670 | 2,680 | -3.25% | 82,100 | 292億8780万 | -2.3% | 9.48 | 1.43 |
07/25 | 2,820 | 2,830 | 2,770 | 2,770 | -2.46% | 65,400 | 302億7134万 | +1.39% | 9.8 | 1.48 |
07/24 | 2,850 | 2,850 | 2,800 | 2,840 | -0.7% | 51,600 | 310億3632万 | +4.64% | 10.05 | 1.51 |
07/23 | 2,760 | 2,880 | 2,760 | 2,860 | +4% | 152,500 | 312億5489万 | +6.04% | 10.12 | 1.52 |
07/22 | 2,800 | 2,800 | 2,710 | 2,750 | -1.43% | 111,300 | 300億5278万 | +2.84% | 9.73 | 1.47 |
07/19 | 2,840 | 2,860 | 2,760 | 2,790 | -1.41% | 199,800 | 304億8991万 | +5.24% | 9.87 | 1.49 |
07/18 | 2,850 | 2,880 | 2,820 | 2,830 | -1.39% | 174,300 | 309億2704万 | +7.65% | 10.01 | 1.51 |
07/17 | 2,900 | 2,960 | 2,850 | 2,870 | -2.05% | 276,300 | 313億6417万 | +10% | 10.16 | 1.53 |
07/16 | 2,980 | 3,010 | 2,920 | 2,930 | -1.01% | 182,500 | 320億1987万 | +13.17% | 10.37 | 1.56 |
07/12 | 3,030 | 3,060 | 2,960 | 2,960 | -2.63% | 312,100 | 323億4771万 | +15.53% | 10.47 | 1.58 |
07/11 | 2,880 | 3,080 | 2,860 | 3,040 | +4.83% | 857,500 | 332億2198万 | +20.21% | 10.76 | 1.62 |
07/10 | 2,880 | 2,960 | 2,860 | 2,900 | -0.34% | 379,700 | 316億9202万 | +16.14% | 10.26 | 1.55 |
07/09 | 2,870 | 2,970 | 2,800 | 2,910 | +3.56% | 591,500 | 318億130万 | +17.58% | 10.3 | 1.55 |
07/08 | 2,890 | 2,930 | 2,800 | 2,810 | -1.06% | 556,200 | 307億847万 | +14.13% | 9.94 | 1.5 |
07/05 | 2,750 | 2,860 | 2,740 | 2,840 | +4.03% | 700,400 | 310億3632万 | +15.07% | 10.05 | 1.51 |
07/04 | 2,730 | 2,800 | 2,700 | 2,730 | +1.87% | 435,000 | 298億3421万 | +10.75% | 9.66 | 1.46 |
07/03 | 2,810 | 2,810 | 2,670 | 2,680 | -3.94% | 509,300 | 292億8780万 | +9.66% | 9.48 | 1.43 |
07/02 | 2,700 | 2,800 | 2,670 | 2,790 | +4.1% | 751,400 | 304億8991万 | +14.86% | 9.87 | 1.49 |
07/01 | 2,580 | 2,700 | 2,570 | 2,680 | +5.1% | 710,300 | 292億8780万 | +11.3% | 9.48 | 1.43 |
06/28 | 2,570 | 2,660 | 2,520 | 2,550 | +0.79% | 819,700 | 278億6712万 | +6.61% | 9.39 | 1.41 |
06/27 | 2,420 | 2,550 | 2,300 | 2,530 | +6.75% | 1,077,000 | 276億4855万 | +6.12% | 9.32 | 1.4 |
06/26 | 2,580 | 2,720 | 2,330 | 2,370 | -5.2% | 2,789,900 | 259億3万 | -0.38% | 8.73 | 1.31 |
06/25 | 2,500 | 2,570 | 2,440 | 2,500 | +1.21% | 558,800 | 273億2070万 | +4.78% | 9.21 | 1.39 |
06/24 | 2,530 | 2,610 | 2,440 | 2,470 | -0.8% | 713,000 | 269億9286万 | +3.52% | 9.09 | 1.37 |
06/21 | 2,370 | 2,540 | 2,320 | 2,490 | +3.75% | 617,600 | 272億1142万 | +4.4% | 9.17 | 1.38 |
06/20 | 2,350 | 2,430 | 2,320 | 2,400 | +2.56% | 275,200 | 262億2788万 | +0.71% | 8.84 | 1.33 |
06/19 | 2,390 | 2,460 | 2,310 | 2,340 | -2.9% | 473,500 | 255億7218万 | -1.76% | 8.62 | 1.3 |
06/18 | 2,270 | 2,540 | 2,260 | 2,410 | +5.7% | 1,663,100 | 263億3716万 | +1.05% | 8.87 | 1.34 |
06/17 | 2,190 | 2,310 | 2,180 | 2,280 | +4.59% | 131,600 | 249億1648万 | -4.44% | 8.4 | 1.26 |
06/14 | 2,260 | 2,300 | 2,180 | 2,180 | -2.24% | 166,700 | 238億2365万 | -8.9% | 8.03 | 1.21 |
06/13 | 2,280 | 2,350 | 2,210 | 2,230 | -4.29% | 248,100 | 243億7007万 | -7.24% | 8.21 | 1.24 |
06/12 | 2,320 | 2,360 | 2,280 | 2,330 | -1.69% | 353,400 | 254億6290万 | -3.4% | 8.58 | 1.29 |
06/11 | 2,240 | 2,460 | 2,180 | 2,370 | +4.87% | 1,029,700 | 259億3万 | -1.94% | 8.73 | 1.31 |
06/10 | 2,240 | 2,300 | 2,210 | 2,260 | +5.61% | 266,400 | 246億9792万 | -6.65% | 8.32 | 1.25 |