株価チャート
2013/05/09~2013/09/30
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 |
09/30 | 81 | 85 | 80 | 85 | +3.66% | 184,700 | 36億764万 | +7.59% | - | 0.47 |
09/27 | 82 | 84 | 82 | 82 | +1.23% | 150,700 | 34億8031万 | +3.8% | - | 0.45 |
09/26 | 80 | 82 | 79 | 81 | -1.22% | 359,400 | 34億3787万 | +2.53% | - | 0.45 |
09/25 | 85 | 85 | 81 | 82 | -3.53% | 286,400 | 34億8031万 | +3.8% | - | 0.45 |
09/24 | 87 | 88 | 83 | 85 | -1.16% | 279,600 | 36億764万 | +7.59% | - | 0.47 |
09/20 | 88 | 89 | 86 | 86 | -2.27% | 167,100 | 36億5008万 | +10.26% | - | 0.47 |
09/19 | 86 | 88 | 85 | 88 | +2.33% | 253,600 | 37億3497万 | +14.29% | - | 0.48 |
09/18 | 90 | 90 | 85 | 86 | 0% | 399,700 | 36億5008万 | +11.69% | - | 0.47 |
09/17 | 82 | 95 | 81 | 86 | +4.88% | 1,422,900 | 36億5008万 | +13.16% | - | 0.47 |
09/13 | 83 | 83 | 81 | 82 | 0% | 151,900 | 34億8031万 | +7.89% | - | 0.45 |
09/12 | 84 | 84 | 81 | 82 | -2.38% | 162,700 | 34億8031万 | +9.33% | - | 0.45 |
09/11 | 87 | 88 | 81 | 84 | 0% | 563,200 | 35億6519万 | +12% | - | 0.46 |
09/10 | 79 | 87 | 77 | 84 | +7.69% | 997,700 | 35億6519万 | +12% | - | 0.46 |
09/09 | 78 | 79 | 72 | 78 | +9.86% | 314,300 | 33億1054万 | +4% | - | 0.43 |
09/06 | 72 | 72 | 71 | 71 | -2.74% | 60,700 | 30億1344万 | -5.33% | - | 0.39 |
09/05 | 73 | 73 | 72 | 73 | +1.39% | 77,000 | 30億9832万 | -2.67% | - | 0.4 |
09/04 | 72 | 74 | 71 | 72 | -1.37% | 56,200 | 30億5588万 | -4% | - | 0.4 |
09/03 | 72 | 75 | 71 | 73 | +2.82% | 112,800 | 30億9832万 | -3.95% | - | 0.4 |
09/02 | 70 | 71 | 69 | 71 | +1.43% | 68,800 | 30億1344万 | -6.58% | - | 0.39 |
08/30 | 72 | 72 | 70 | 70 | -1.41% | 104,100 | 29億7099万 | -7.89% | - | 0.38 |
08/29 | 72 | 73 | 71 | 71 | 0% | 94,700 | 30億1344万 | -7.79% | - | 0.39 |
08/28 | 72 | 74 | 71 | 71 | -5.33% | 188,500 | 30億1344万 | -7.79% | - | 0.39 |
08/27 | 78 | 79 | 74 | 75 | -6.25% | 357,800 | 31億8321万 | -3.85% | - | 0.41 |
08/26 | 83 | 83 | 78 | 80 | -2.44% | 145,300 | 33億9542万 | +1.27% | - | 0.44 |
08/23 | 82 | 83 | 81 | 82 | +1.23% | 173,100 | 34億8031万 | +3.8% | - | 0.45 |
08/22 | 81 | 82 | 79 | 81 | 0% | 150,200 | 34億3787万 | +2.53% | - | 0.45 |
08/21 | 77 | 82 | 77 | 81 | +3.85% | 242,600 | 34億3787万 | +1.25% | - | 0.45 |
08/20 | 77 | 78 | 75 | 78 | +2.63% | 324,700 | 33億1054万 | -2.5% | - | 0.43 |
08/19 | 71 | 90 | 71 | 76 | +8.57% | 1,864,300 | 32億2565万 | -5% | - | 0.42 |
08/16 | 70 | 72 | 68 | 70 | -1.41% | 240,100 | 29億7099万 | -13.58% | - | 0.38 |
08/15 | 72 | 72 | 70 | 71 | -1.39% | 51,500 | 30億1344万 | -13.41% | - | 0.39 |
08/14 | 71 | 72 | 70 | 72 | +1.41% | 99,000 | 30億5588万 | -13.25% | - | 0.4 |
08/13 | 71 | 72 | 70 | 71 | -1.39% | 148,800 | 30億1344万 | -14.46% | - | 0.39 |
08/12 | 76 | 76 | 70 | 72 | -5.26% | 361,000 | 30億5588万 | -14.29% | - | 0.4 |
08/09 | 77 | 79 | 76 | 76 | -1.3% | 117,000 | 32億2565万 | -10.59% | - | 0.42 |
08/08 | 78 | 80 | 76 | 77 | -1.28% | 103,200 | 32億6809万 | -10.47% | - | 0.42 |
08/07 | 79 | 80 | 77 | 78 | -2.5% | 122,300 | 33億1054万 | -9.3% | - | 0.43 |
08/06 | 81 | 82 | 80 | 80 | 0% | 43,300 | 33億9542万 | -8.05% | - | 0.44 |
08/05 | 80 | 84 | 79 | 80 | 0% | 203,700 | 33億9542万 | -8.05% | - | 0.44 |
08/02 | 77 | 80 | 77 | 80 | +3.9% | 161,400 | 33億9542万 | -8.05% | - | 0.44 |
08/01 | 77 | 78 | 74 | 77 | 0% | 258,300 | 32億6809万 | -11.49% | - | 0.42 |
07/31 | 81 | 81 | 75 | 77 | -4.94% | 355,800 | 32億6809万 | -11.49% | - | 0.42 |
07/30 | 77 | 84 | 75 | 81 | +2.53% | 382,500 | 34億3787万 | -7.95% | - | 0.45 |
07/29 | 84 | 84 | 78 | 79 | -7.06% | 291,800 | 33億5298万 | -11.24% | - | 0.43 |
07/26 | 86 | 87 | 84 | 85 | -1.16% | 144,100 | 36億764万 | -4.49% | - | 0.47 |
07/25 | 88 | 90 | 86 | 86 | 0% | 253,100 | 36億5008万 | -4.44% | - | 0.47 |
07/24 | 87 | 87 | 84 | 86 | -1.15% | 166,200 | 36億5008万 | -5.49% | - | 0.47 |
07/23 | 88 | 89 | 86 | 87 | -2.25% | 205,200 | 36億9252万 | -5.43% | - | 0.48 |
07/22 | 90 | 91 | 89 | 89 | 0% | 52,300 | 37億7741万 | -4.3% | - | 0.49 |
07/19 | 90 | 90 | 87 | 89 | -1.11% | 160,100 | 37億7741万 | -4.3% | - | 0.49 |
07/18 | 90 | 91 | 88 | 90 | 0% | 143,200 | 38億1985万 | -4.26% | - | 0.49 |
07/17 | 89 | 92 | 89 | 90 | -1.1% | 259,500 | 38億1985万 | -4.26% | - | 0.49 |
07/16 | 93 | 94 | 89 | 91 | -3.19% | 296,900 | 38億6229万 | -3.19% | - | 0.5 |
07/12 | 90 | 95 | 89 | 94 | +4.44% | 381,400 | 39億8962万 | 0% | - | 0.52 |
07/11 | 87 | 90 | 85 | 90 | +1.12% | 173,200 | 38億1985万 | -3.23% | - | 0.49 |
07/10 | 90 | 90 | 87 | 89 | -2.2% | 276,400 | 37億7741万 | -4.3% | - | 0.49 |
07/09 | 93 | 93 | 87 | 91 | -2.15% | 376,400 | 38億6229万 | -3.19% | - | 0.5 |
07/08 | 93 | 94 | 91 | 93 | -1.06% | 229,700 | 39億4718万 | -1.06% | - | 0.51 |
07/05 | 92 | 95 | 91 | 94 | 0% | 246,800 | 39億8962万 | 0% | - | 0.52 |
07/04 | 91 | 94 | 90 | 94 | +2.17% | 296,900 | 39億8962万 | -1.05% | - | 0.52 |
07/03 | 92 | 93 | 90 | 92 | -1.08% | 210,200 | 39億474万 | -3.16% | - | 0.51 |
07/02 | 88 | 95 | 88 | 93 | +12.05% | 760,300 | 39億4718万 | -2.11% | - | 0.51 |
07/01 | 84 | 84 | 81 | 83 | +2.47% | 160,100 | 35億2275万 | -13.54% | - | 0.46 |
06/28 | 79 | 83 | 78 | 81 | +2.53% | 334,000 | 34億3787万 | -16.49% | - | 0.47 |
06/27 | 85 | 87 | 76 | 79 | -4.82% | 530,000 | 33億5298万 | -19.39% | - | 0.46 |
06/26 | 92 | 92 | 83 | 83 | -8.79% | 448,100 | 35億2275万 | -16.16% | - | 0.48 |
06/25 | 95 | 95 | 83 | 91 | -6.19% | 1,021,800 | 38億6229万 | -9% | - | 0.52 |
06/24 | 101 | 102 | 97 | 97 | -3% | 252,500 | 41億1695万 | -3.96% | - | 0.56 |
06/21 | 99 | 101 | 96 | 100 | -2.91% | 299,100 | 42億4428万 | -1.96% | - | 0.58 |
06/20 | 105 | 106 | 101 | 103 | -2.83% | 391,600 | 43億7161万 | 0% | - | 0.59 |
06/19 | 108 | 108 | 105 | 106 | -1.85% | 219,300 | 44億9894万 | +1.92% | - | 0.61 |
06/18 | 111 | 113 | 106 | 108 | -2.7% | 536,000 | 45億8382万 | +3.85% | - | 0.62 |
06/17 | 109 | 117 | 107 | 111 | +5.71% | 1,799,600 | 47億1115万 | +5.71% | - | 0.64 |
06/14 | 95 | 106 | 94 | 105 | +14.13% | 953,200 | 44億5649万 | +0.96% | - | 0.61 |
06/13 | 93 | 98 | 90 | 92 | -4.17% | 255,800 | 39億474万 | -11.54% | - | 0.53 |
06/12 | 90 | 98 | 89 | 96 | +1.05% | 208,300 | 40億7451万 | -6.8% | - | 0.55 |
06/11 | 90 | 99 | 89 | 95 | +5.56% | 428,600 | 40億3207万 | -7.77% | - | 0.55 |
06/10 | 87 | 90 | 80 | 90 | +12.5% | 466,600 | 38億1985万 | -11.76% | - | 0.52 |
06/07 | 76 | 81 | 72 | 80 | -3.61% | 819,100 | 33億9542万 | -21.57% | - | 0.46 |
06/06 | 94 | 98 | 76 | 83 | -16.16% | 1,088,500 | 35億2275万 | -18.63% | - | 0.48 |
06/05 | 99 | 103 | 97 | 99 | +1.02% | 188,000 | 42億184万 | -2.94% | - | 0.57 |
06/04 | 100 | 102 | 95 | 98 | -3.92% | 495,400 | 41億5939万 | -2.97% | - | 0.57 |
06/03 | 101 | 109 | 100 | 102 | -0.97% | 585,700 | 43億2917万 | +2% | - | 0.59 |
05/31 | 104 | 107 | 101 | 103 | +1.98% | 292,200 | 43億7161万 | +4.04% | - | 0.59 |
05/30 | 105 | 106 | 100 | 101 | -6.48% | 679,800 | 42億8672万 | +3.06% | - | 0.58 |
05/29 | 113 | 113 | 106 | 108 | -2.7% | 637,800 | 45億8382万 | +11.34% | - | 0.62 |
05/28 | 112 | 116 | 108 | 111 | -3.48% | 931,400 | 47億1115万 | +16.84% | - | 0.64 |
05/27 | 104 | 115 | 101 | 115 | +13.86% | 1,424,000 | 48億8092万 | +22.34% | - | 0.66 |
05/24 | 97 | 108 | 97 | 101 | +3.06% | 826,300 | 42億8672万 | +9.78% | - | 0.58 |
05/23 | 107 | 109 | 92 | 98 | -11.71% | 1,415,100 | 41億5939万 | +7.69% | - | 0.57 |
05/22 | 114 | 115 | 107 | 111 | -1.77% | 893,800 | 47億1115万 | +23.33% | - | 0.64 |
05/21 | 121 | 122 | 111 | 113 | -6.61% | 2,066,200 | 47億9604万 | +28.41% | - | 0.65 |
05/20 | 121 | 128 | 119 | 121 | +2.54% | 1,404,300 | 51億3558万 | +39.08% | - | 0.7 |
05/17 | 112 | 123 | 112 | 118 | -5.6% | 2,356,300 | 50億825万 | +38.82% | - | 0.68 |
05/16 | 118 | 146 | 116 | 125 | +4.17% | 6,951,400 | 53億535万 | +48.81% | - | 0.72 |
05/15 | 115 | 127 | 109 | 120 | 0% | 3,373,200 | 50億9314万 | +46.34% | - | 0.69 |
05/14 | 101 | 125 | 99 | 120 | +21.21% | 5,010,100 | 50億9314万 | +51.9% | - | 0.69 |
05/13 | 96 | 108 | 96 | 99 | +3.13% | 3,058,600 | 42億184万 | +30.26% | - | 0.57 |
05/10 | 84 | 111 | 81 | 96 | +17.07% | 7,611,300 | 40億7451万 | +29.73% | - | 0.55 |
05/09 | 81 | 84 | 80 | 82 | +1.23% | 504,400 | 34億8031万 | +13.89% | - | 0.47 |