株価チャート
2013/01/29～2013/06/24
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2013 |
| 06/24 | 1,030 | 1,040 | 1,010 | 1,010 | -0.98% | 49,530 | 129億4049万 | -6.31% | 15.05 | 0.99 |
| 06/21 | 1,000 | 1,040 | 1,000 | 1,020 | 0% | 76,110 | 126億3384万 | -6.25% | 14.69 | 0.97 |
| 06/20 | 1,030 | 1,040 | 1,020 | 1,020 | -0.97% | 60,770 | 126億3384万 | -6.93% | 14.69 | 0.97 |
| 06/19 | 1,060 | 1,070 | 1,030 | 1,030 | -0.96% | 68,930 | 127億5770万 | -6.62% | 14.83 | 0.98 |
| 06/18 | 1,040 | 1,060 | 1,030 | 1,040 | +0.97% | 57,370 | 128億8156万 | -6.39% | 14.98 | 0.99 |
| 06/17 | 1,000 | 1,060 | 1,000 | 1,030 | +3% | 106,160 | 127億5770万 | -8.2% | 14.83 | 0.98 |
| 06/14 | 1,030 | 1,040 | 1,000 | 1,000 | 0% | 108,140 | 123億8612万 | -11.66% | 14.4 | 0.95 |
| 06/13 | 1,010 | 1,030 | 1,000 | 1,000 | -4.76% | 106,950 | 123億8612万 | -12.36% | 14.4 | 0.95 |
| 06/12 | 1,000 | 1,060 | 1,000 | 1,050 | +1.94% | 91,430 | 130億542万 | -8.85% | 15.12 | 1 |
| 06/11 | 1,050 | 1,070 | 1,030 | 1,030 | -0.96% | 113,780 | 127億5770万 | -11.28% | 14.83 | 0.98 |
| 06/10 | 1,020 | 1,060 | 1,020 | 1,040 | +6.12% | 130,090 | 128億8156万 | -11.19% | 14.98 | 0.99 |
| 06/07 | 970 | 1,000 | 950 | 980 | -1.01% | 207,200 | 121億3839万 | -16.95% | 14.11 | 0.93 |
| 06/06 | 1,020 | 1,050 | 990 | 990 | -5.71% | 222,630 | 122億6226万 | -16.95% | 14.26 | 0.94 |
| 06/05 | 1,080 | 1,160 | 1,040 | 1,050 | -1.87% | 368,500 | 130億542万 | -12.79% | 15.12 | 1 |
| 06/04 | 1,060 | 1,090 | 1,010 | 1,070 | +0.94% | 136,950 | 132億5315万 | -11.72% | 15.41 | 1.01 |
| 06/03 | 1,080 | 1,080 | 1,050 | 1,060 | -2.75% | 99,900 | 131億2928万 | -13.19% | 15.27 | 1.01 |
| 05/31 | 1,100 | 1,130 | 1,080 | 1,090 | +0.93% | 156,670 | 135億87万 | -11.6% | 15.7 | 1.03 |
| 05/30 | 1,120 | 1,130 | 1,080 | 1,080 | -5.26% | 249,900 | 133億7701万 | -13.25% | 15.55 | 1.02 |
| 05/29 | 1,160 | 1,160 | 1,120 | 1,140 | +0.88% | 112,800 | 141億2017万 | -9.24% | 16.42 | 1.08 |
| 05/28 | 1,140 | 1,170 | 1,110 | 1,130 | -1.74% | 186,700 | 139億9631万 | -10.17% | 16.27 | 1.07 |
| 05/27 | 1,170 | 1,200 | 1,150 | 1,150 | -4.96% | 173,150 | 142億4404万 | -8.59% | 16.56 | 1.09 |
| 05/24 | 1,200 | 1,240 | 1,160 | 1,210 | +0.83% | 218,320 | 149億8720万 | -3.97% | 17.43 | 1.15 |
| 05/23 | 1,280 | 1,300 | 1,200 | 1,200 | -5.51% | 391,950 | 148億6334万 | -4.38% | 17.28 | 1.14 |
| 05/22 | 1,240 | 1,330 | 1,230 | 1,270 | +1.6% | 753,150 | 157億3037万 | +1.52% | 18.29 | 1.2 |
| 05/21 | 1,250 | 1,260 | 1,230 | 1,250 | -0.79% | 106,100 | 154億8093万 | +0.48% | 18 | 1.19 |
| 05/20 | 1,260 | 1,270 | 1,250 | 1,260 | +1.61% | 120,920 | 156億478万 | +1.78% | 18.15 | 1.19 |
| 05/17 | 1,180 | 1,250 | 1,160 | 1,240 | +5.08% | 236,790 | 153億5708万 | +0.65% | 17.86 | 1.18 |
| 05/16 | 1,250 | 1,250 | 1,150 | 1,180 | -4.84% | 325,260 | 146億1400万 | -3.75% | 16.99 | 1.12 |
| 05/15 | 1,290 | 1,290 | 1,240 | 1,240 | -4.62% | 323,030 | 153億5708万 | +1.31% | 17.86 | 1.18 |
| 05/14 | 1,280 | 1,300 | 1,250 | 1,300 | +1.56% | 293,980 | 161億17万 | +6.91% | 18.72 | 1.23 |
| 05/13 | 1,270 | 1,280 | 1,240 | 1,280 | +3.23% | 199,720 | 158億5247万 | +6.05% | 18.43 | 1.21 |
| 05/10 | 1,270 | 1,280 | 1,240 | 1,240 | -1.59% | 165,160 | 153億5708万 | +3.51% | 17.86 | 1.18 |
| 05/09 | 1,310 | 1,310 | 1,250 | 1,260 | -2.33% | 207,210 | 156億478万 | +6.06% | 18.15 | 1.19 |
| 05/08 | 1,280 | 1,320 | 1,280 | 1,290 | +1.57% | 425,220 | 159億7632万 | +9.51% | 18.58 | 1.22 |
| 05/07 | 1,290 | 1,300 | 1,260 | 1,270 | +0.79% | 234,200 | 157億2862万 | +8.73% | 18.29 | 1.2 |
| 05/02 | 1,270 | 1,280 | 1,260 | 1,260 | -2.33% | 122,960 | 156億478万 | +8.71% | 18.15 | 1.19 |
| 05/01 | 1,300 | 1,310 | 1,270 | 1,290 | +0.78% | 262,460 | 159億7632万 | +11.98% | 18.58 | 1.22 |
| 04/30 | 1,260 | 1,290 | 1,250 | 1,280 | +1.59% | 311,050 | 158億5247万 | +11.99% | 18.43 | 1.21 |
| 04/26 | 1,290 | 1,300 | 1,240 | 1,260 | -2.33% | 456,730 | 156億478万 | +10.92% | 18.15 | 1.19 |
| 04/25 | 1,350 | 1,350 | 1,280 | 1,290 | -5.84% | 641,410 | 159億7632万 | +14.36% | 18.58 | 1.22 |
| 04/24 | 1,420 | 1,430 | 1,330 | 1,370 | -0.72% | 680,150 | 169億6710万 | +22.21% | 19.73 | 1.3 |
| 04/23 | 1,370 | 1,450 | 1,310 | 1,380 | +1.47% | 2,823,770 | 170億9095万 | +24.55% | 19.87 | 1.31 |
| 04/22 | 1,220 | 1,370 | 1,200 | 1,360 | +14.29% | 3,166,910 | 168億4325万 | +24.2% | 19.59 | 1.29 |
| 04/19 | 1,170 | 1,230 | 1,150 | 1,190 | +5.31% | 1,006,180 | 147億3784万 | +9.78% | 17.14 | 1.13 |
| 04/18 | 1,240 | 1,290 | 1,120 | 1,130 | -5.04% | 2,776,050 | 139億9476万 | +4.63% | 16.27 | 1.07 |
| 04/17 | 1,100 | 1,210 | 1,100 | 1,190 | +8.18% | 1,475,210 | 147億3784万 | +10.39% | 17.14 | 1.13 |
| 04/16 | 1,070 | 1,100 | 1,070 | 1,100 | +0.92% | 80,650 | 136億2322万 | +2.42% | 15.84 | 1.04 |
| 04/15 | 1,100 | 1,120 | 1,090 | 1,090 | 0% | 115,850 | 134億9937万 | +1.49% | 15.7 | 1.03 |
| 04/12 | 1,110 | 1,110 | 1,080 | 1,090 | -1.8% | 88,510 | 134億9937万 | +1.49% | 15.7 | 1.03 |
| 04/11 | 1,110 | 1,120 | 1,100 | 1,110 | +0.91% | 113,420 | 137億4706万 | +3.35% | 15.98 | 1.05 |
| 04/10 | 1,090 | 1,120 | 1,090 | 1,100 | 0% | 101,600 | 136億2322万 | +2.42% | 15.84 | 1.04 |
| 04/09 | 1,120 | 1,120 | 1,070 | 1,100 | -1.79% | 203,460 | 136億2322万 | +2.42% | 15.84 | 1.04 |
| 04/08 | 1,060 | 1,120 | 1,060 | 1,120 | +6.67% | 289,810 | 138億7091万 | +4.19% | 16.13 | 1.06 |
| 04/05 | 1,070 | 1,090 | 1,050 | 1,050 | -1.87% | 144,120 | 130億398万 | -2.33% | 15.12 | 1 |
| 04/04 | 1,020 | 1,070 | 1,010 | 1,070 | +1.9% | 109,720 | 132億5167万 | -0.83% | 15.41 | 1.01 |
| 04/03 | 1,020 | 1,050 | 1,010 | 1,050 | +5% | 76,650 | 130億398万 | -2.96% | 15.12 | 1 |
| 04/02 | 1,010 | 1,020 | 990 | 1,000 | -0.99% | 85,370 | 123億8474万 | -7.75% | 14.4 | 0.95 |
| 04/01 | 1,030 | 1,050 | 1,010 | 1,010 | -1.94% | 77,550 | 125億859万 | -7.17% | 14.54 | 0.96 |
| 03/29 | 1,050 | 1,060 | 1,030 | 1,030 | -1.9% | 47,620 | 127億5628万 | -5.5% | 28.86 | 1.06 |
| 03/28 | 1,080 | 1,080 | 1,040 | 1,050 | -2.78% | 106,480 | 130億398万 | -3.93% | 29.42 | 1.08 |
| 03/27 | 1,080 | 1,100 | 1,080 | 1,080 | +0.93% | 38,080 | 133億7552万 | -1.19% | 30.26 | 1.12 |
| 03/26 | 1,080 | 1,090 | 1,070 | 1,070 | -2.73% | 41,030 | 132億5167万 | -2.01% | 29.98 | 1.11 |
| 03/25 | 1,090 | 1,100 | 1,070 | 1,100 | +2.8% | 83,710 | 136億2322万 | +0.73% | 30.82 | 1.14 |
| 03/22 | 1,100 | 1,110 | 1,070 | 1,070 | -4.46% | 156,500 | 132億5167万 | -1.65% | 29.98 | 1.11 |
| 03/21 | 1,070 | 1,120 | 1,060 | 1,120 | +6.67% | 349,060 | 138億7091万 | +2.94% | 31.38 | 1.16 |
| 03/19 | 1,060 | 1,070 | 1,050 | 1,050 | 0% | 106,630 | 130億398万 | -3.14% | 29.42 | 1.08 |
| 03/18 | 1,070 | 1,070 | 1,050 | 1,050 | -2.78% | 84,590 | 130億398万 | -3.14% | 29.42 | 1.08 |
| 03/15 | 1,080 | 1,090 | 1,070 | 1,080 | -0.92% | 50,160 | 133億7552万 | -0.46% | 30.26 | 1.12 |
| 03/14 | 1,090 | 1,090 | 1,080 | 1,090 | +0.93% | 44,800 | 134億9937万 | +0.37% | 30.54 | 1.13 |
| 03/13 | 1,070 | 1,100 | 1,060 | 1,080 | 0% | 87,280 | 133億7552万 | -0.64% | 30.26 | 1.12 |
| 03/12 | 1,110 | 1,120 | 1,080 | 1,080 | -2.7% | 93,880 | 133億7552万 | -0.74% | 30.26 | 1.12 |
| 03/11 | 1,090 | 1,120 | 1,090 | 1,110 | +1.83% | 153,780 | 137億4706万 | +1.83% | 31.1 | 1.15 |
| 03/08 | 1,080 | 1,090 | 1,070 | 1,090 | 0% | 111,340 | 134億9937万 | 0% | 30.54 | 1.13 |
| 03/07 | 1,100 | 1,110 | 1,090 | 1,090 | -1.8% | 45,850 | 134億9937万 | -0.18% | 30.54 | 1.13 |
| 03/06 | 1,100 | 1,110 | 1,090 | 1,110 | +0.91% | 70,980 | 137億4706万 | +1.28% | 31.1 | 1.15 |
| 03/05 | 1,110 | 1,120 | 1,100 | 1,100 | -1.79% | 74,460 | 136億2322万 | +0.64% | 30.82 | 1.14 |
| 03/04 | 1,130 | 1,140 | 1,110 | 1,120 | -0.88% | 72,920 | 138億7091万 | +2.75% | 31.38 | 1.16 |
| 03/01 | 1,120 | 1,140 | 1,120 | 1,130 | -0.88% | 102,520 | 139億9476万 | +3.96% | 31.66 | 1.17 |
| 02/28 | 1,130 | 1,140 | 1,110 | 1,140 | 0% | 105,380 | 141億1861万 | +5.07% | 31.94 | 1.18 |
| 02/27 | 1,100 | 1,140 | 1,100 | 1,140 | +3.64% | 211,500 | 141億1861万 | +5.56% | 31.94 | 1.18 |
| 02/26 | 1,060 | 1,110 | 1,060 | 1,100 | 0% | 97,100 | 136億2322万 | +1.95% | 30.82 | 1.14 |
| 02/25 | 1,100 | 1,110 | 1,090 | 1,100 | +1.85% | 91,260 | 136億2322万 | +1.85% | 30.82 | 1.14 |
| 02/22 | 1,080 | 1,090 | 1,060 | 1,080 | -0.92% | 85,000 | 133億7552万 | -0.18% | 30.26 | 1.12 |
| 02/21 | 1,060 | 1,090 | 1,060 | 1,090 | +2.83% | 79,240 | 134億9937万 | +0.55% | 30.54 | 1.13 |
| 02/20 | 1,060 | 1,090 | 1,050 | 1,060 | 0% | 140,920 | 131億2783万 | -2.57% | 29.7 | 1.09 |
| 02/19 | 1,040 | 1,080 | 1,030 | 1,060 | +0.95% | 206,180 | 131億2783万 | -3.2% | 29.7 | 1.09 |
| 02/18 | 1,030 | 1,060 | 1,010 | 1,050 | +3.96% | 130,200 | 130億398万 | -4.72% | 29.42 | 1.08 |
| 02/15 | 1,040 | 1,060 | 960 | 1,010 | -5.61% | 266,790 | 125億859万 | -9.01% | 28.3 | 1.04 |
| 02/14 | 1,020 | 1,070 | 1,020 | 1,070 | +5.94% | 124,910 | 132億5167万 | -4.46% | 29.98 | 1.11 |
| 02/13 | 1,050 | 1,060 | 1,000 | 1,010 | -4.72% | 161,680 | 125億859万 | -10.3% | 28.3 | 1.04 |
| 02/12 | 1,090 | 1,090 | 1,060 | 1,060 | -1.85% | 105,100 | 131億2783万 | -6.61% | 29.7 | 1.09 |
| 02/08 | 1,140 | 1,140 | 1,080 | 1,080 | -2.7% | 128,760 | 133億7552万 | -5.26% | 30.26 | 1.12 |
| 02/07 | 1,100 | 1,130 | 1,060 | 1,110 | 0% | 304,200 | 137億4706万 | -2.97% | 31.1 | 1.15 |
| 02/06 | 1,110 | 1,130 | 1,100 | 1,110 | +0.91% | 178,530 | 137億4706万 | -3.23% | 31.1 | 1.15 |
| 02/05 | 1,100 | 1,130 | 1,100 | 1,100 | -1.79% | 123,970 | 136億2322万 | -4.26% | 30.82 | 1.14 |
| 02/04 | 1,140 | 1,150 | 1,120 | 1,120 | -0.88% | 97,840 | 138億7091万 | -2.78% | 31.38 | 1.16 |
| 02/01 | 1,140 | 1,160 | 1,120 | 1,130 | -0.88% | 137,870 | 139億9476万 | -1.99% | 31.66 | 1.17 |
| 01/31 | 1,150 | 1,160 | 1,120 | 1,140 | -2.56% | 309,860 | 141億1861万 | -1.21% | 31.94 | 1.18 |
| 01/30 | 1,050 | 1,220 | 1,050 | 1,170 | +12.5% | 920,600 | 144億9015万 | +1.47% | 32.78 | 1.21 |
| 01/29 | 1,030 | 1,060 | 1,020 | 1,040 | +0.97% | 143,190 | 128億8013万 | -9.33% | 29.14 | 1.07 |
