株価チャート
2013/05/14～2013/10/03
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 |
| 10/03 | 1,620 | 1,650 | 1,590 | 1,610 | -2.42% | 373,930 | 209億9360万 | +15.33% | 24.09 | 1.59 |
| 10/02 | 1,670 | 1,710 | 1,610 | 1,650 | -1.2% | 498,590 | 215億1519万 | +20.35% | 24.69 | 1.63 |
| 10/01 | 1,680 | 1,770 | 1,660 | 1,670 | -0.6% | 874,920 | 217億7598万 | +24.07% | 24.99 | 1.65 |
| 09/30 | 1,650 | 1,730 | 1,620 | 1,680 | -1.75% | 1,036,250 | 219億637万 | +27.27% | 25.14 | 1.66 |
| 09/27 | 1,730 | 1,790 | 1,670 | 1,710 | -3.93% | 1,815,710 | 222億9756万 | +32.15% | 25.59 | 1.68 |
| 09/26 | 1,520 | 1,800 | 1,510 | 1,780 | +15.58% | 2,555,210 | 232億1032万 | +40.71% | 26.64 | 1.75 |
| 09/25 | 1,670 | 1,680 | 1,530 | 1,540 | -8.33% | 782,700 | 200億8084万 | +24.8% | 23.04 | 1.52 |
| 09/24 | 1,660 | 1,700 | 1,650 | 1,680 | -1.75% | 1,034,570 | 219億637万 | +38.39% | 25.14 | 1.66 |
| 09/20 | 1,800 | 1,810 | 1,680 | 1,710 | -1.16% | 3,375,620 | 222億9756万 | +43.94% | 25.59 | 1.68 |
| 09/19 | 1,470 | 1,740 | 1,460 | 1,730 | +20.14% | 7,674,440 | 225億5835万 | +49.14% | 25.89 | 1.7 |
| 09/18 | 1,510 | 1,520 | 1,430 | 1,440 | -4.64% | 1,130,540 | 187億7689万 | +27.21% | 21.55 | 1.42 |
| 09/17 | 1,530 | 1,610 | 1,500 | 1,510 | -0.66% | 2,372,810 | 196億8965万 | +35.3% | 22.6 | 1.49 |
| 09/13 | 1,490 | 1,550 | 1,460 | 1,520 | +1.33% | 1,522,220 | 198億2005万 | +38.69% | 22.75 | 1.5 |
| 09/12 | 1,400 | 1,520 | 1,400 | 1,500 | +4.17% | 1,303,790 | 195億5926万 | +39.41% | 22.45 | 1.48 |
| 09/11 | 1,580 | 1,590 | 1,410 | 1,440 | -5.26% | 2,763,090 | 187億7689万 | +36.11% | 21.55 | 1.42 |
| 09/10 | 1,180 | 1,580 | 1,170 | 1,520 | +32.17% | 5,840,660 | 198億2005万 | +45.87% | 22.75 | 1.5 |
| 09/09 | 1,200 | 1,200 | 1,100 | 1,150 | +13.86% | 752,820 | 149億9543万 | +12.2% | 17.21 | 1.13 |
| 09/06 | 1,030 | 1,040 | 1,000 | 1,010 | -2.88% | 157,450 | 131億6990万 | -1.17% | 15.11 | 1 |
| 09/05 | 1,050 | 1,060 | 1,030 | 1,040 | 0% | 105,850 | 135億6108万 | +1.56% | 15.56 | 1.02 |
| 09/04 | 1,030 | 1,060 | 1,010 | 1,040 | 0% | 231,900 | 135億6108万 | +1.56% | 15.56 | 1.02 |
| 09/03 | 1,030 | 1,050 | 1,020 | 1,040 | +2.97% | 289,290 | 135億6108万 | +1.56% | 15.56 | 1.02 |
| 09/02 | 980 | 1,010 | 970 | 1,010 | +5.21% | 162,360 | 131億6990万 | -1.27% | 15.11 | 1 |
| 08/30 | 990 | 1,000 | 960 | 960 | -2.04% | 124,950 | 125億1792万 | -6.07% | 14.37 | 0.95 |
| 08/29 | 980 | 990 | 980 | 980 | +1.03% | 29,770 | 127億7871万 | -4.48% | 14.66 | 0.97 |
| 08/28 | 980 | 990 | 960 | 970 | -2.02% | 184,350 | 126億4832万 | -5.83% | 14.51 | 0.96 |
| 08/27 | 1,030 | 1,030 | 980 | 990 | -4.81% | 359,920 | 129億911万 | -4.44% | 14.81 | 0.98 |
| 08/26 | 1,020 | 1,050 | 1,020 | 1,040 | +1.96% | 185,010 | 135億6108万 | -0.29% | 15.56 | 1.02 |
| 08/23 | 1,030 | 1,030 | 1,010 | 1,020 | +0.99% | 152,490 | 133億29万 | -2.67% | 15.26 | 1.01 |
| 08/22 | 1,010 | 1,030 | 1,000 | 1,010 | +1% | 108,220 | 131億6990万 | -4.08% | 15.11 | 1 |
| 08/21 | 1,010 | 1,020 | 1,000 | 1,000 | 0% | 146,120 | 128億1237万 | -5.66% | 14.9 | 0.98 |
| 08/20 | 1,030 | 1,050 | 1,000 | 1,000 | -3.85% | 90,570 | 128億1237万 | -6.28% | 14.9 | 0.98 |
| 08/19 | 1,030 | 1,040 | 1,020 | 1,040 | +0.97% | 125,420 | 133億2486万 | -3.17% | 15.49 | 1.02 |
| 08/16 | 1,010 | 1,030 | 1,010 | 1,030 | +1.98% | 70,750 | 131億9674万 | -4.63% | 15.35 | 1.01 |
| 08/15 | 1,020 | 1,040 | 1,010 | 1,010 | -2.88% | 78,050 | 129億4049万 | -7% | 15.05 | 0.99 |
| 08/14 | 1,040 | 1,050 | 1,010 | 1,040 | +0.97% | 88,670 | 133億2486万 | -4.67% | 15.49 | 1.02 |
| 08/13 | 1,020 | 1,050 | 1,010 | 1,030 | +1.98% | 95,100 | 131億9674万 | -6.02% | 15.35 | 1.01 |
| 08/12 | 1,030 | 1,040 | 1,010 | 1,010 | -1.94% | 50,530 | 129億4049万 | -8.18% | 15.05 | 0.99 |
| 08/09 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 33,200 | 131億9674万 | -6.87% | 15.35 | 1.01 |
| 08/08 | 1,040 | 1,060 | 1,040 | 1,040 | -0.95% | 39,910 | 133億2486万 | -6.14% | 15.49 | 1.02 |
| 08/07 | 1,080 | 1,080 | 1,050 | 1,050 | -3.67% | 63,710 | 134億5299万 | -5.23% | 15.64 | 1.03 |
| 08/06 | 1,080 | 1,090 | 1,060 | 1,090 | +0.93% | 64,160 | 139億6548万 | -1.71% | 16.24 | 1.07 |
| 08/05 | 1,060 | 1,100 | 1,060 | 1,080 | +1.89% | 154,550 | 138億3736万 | -2.44% | 16.09 | 1.06 |
| 08/02 | 1,040 | 1,070 | 1,040 | 1,060 | +1.92% | 111,710 | 135億8111万 | -4.07% | 15.79 | 1.04 |
| 08/01 | 1,010 | 1,040 | 1,000 | 1,040 | +1.96% | 117,330 | 133億2486万 | -5.63% | 15.49 | 1.02 |
| 07/31 | 1,030 | 1,050 | 1,010 | 1,020 | -0.97% | 119,210 | 130億6861万 | -7.27% | 15.2 | 1 |
| 07/30 | 1,000 | 1,050 | 1,000 | 1,030 | +4.04% | 133,140 | 131億9674万 | -6.28% | 15.35 | 1.01 |
| 07/29 | 1,040 | 1,040 | 990 | 990 | -5.71% | 120,020 | 126億8424万 | -9.84% | 14.75 | 0.97 |
| 07/26 | 1,080 | 1,090 | 1,050 | 1,050 | -3.67% | 88,140 | 134億5299万 | -4.55% | 15.64 | 1.03 |
| 07/25 | 1,120 | 1,130 | 1,090 | 1,090 | -2.68% | 83,160 | 139億6548万 | -0.73% | 16.24 | 1.07 |
| 07/24 | 1,130 | 1,150 | 1,120 | 1,120 | -2.61% | 47,880 | 143億4985万 | +2.19% | 16.69 | 1.1 |
| 07/23 | 1,160 | 1,170 | 1,130 | 1,150 | -0.86% | 61,130 | 147億3422万 | +5.22% | 17.13 | 1.13 |
| 07/22 | 1,170 | 1,170 | 1,150 | 1,160 | 0% | 28,890 | 145億7525万 | +6.62% | 16.95 | 1.12 |
| 07/19 | 1,180 | 1,190 | 1,150 | 1,160 | -1.69% | 78,750 | 145億7525万 | +7.21% | 16.95 | 1.12 |
| 07/18 | 1,180 | 1,190 | 1,160 | 1,180 | +0.85% | 68,350 | 148億2654万 | +9.77% | 17.24 | 1.14 |
| 07/17 | 1,180 | 1,180 | 1,160 | 1,170 | -1.68% | 65,530 | 147億90万 | +9.35% | 17.09 | 1.13 |
| 07/16 | 1,180 | 1,210 | 1,170 | 1,190 | +1.71% | 217,040 | 149億5219万 | +11.84% | 17.39 | 1.14 |
| 07/12 | 1,180 | 1,180 | 1,170 | 1,170 | -0.85% | 58,880 | 147億90万 | +10.59% | 17.09 | 1.13 |
| 07/11 | 1,140 | 1,190 | 1,130 | 1,180 | +3.51% | 128,110 | 148億2654万 | +12.27% | 17.24 | 1.14 |
| 07/10 | 1,160 | 1,180 | 1,140 | 1,140 | -2.56% | 79,080 | 143億2395万 | +9.3% | 16.66 | 1.1 |
| 07/09 | 1,160 | 1,170 | 1,150 | 1,170 | +3.54% | 88,310 | 147億90万 | +12.5% | 17.09 | 1.13 |
| 07/08 | 1,160 | 1,180 | 1,130 | 1,130 | -1.74% | 387,930 | 141億9830万 | +9.07% | 16.51 | 1.09 |
| 07/05 | 1,090 | 1,160 | 1,080 | 1,150 | +6.48% | 291,330 | 144億4960万 | +11.33% | 16.8 | 1.11 |
| 07/04 | 1,050 | 1,100 | 1,050 | 1,080 | +2.86% | 170,530 | 135億7006万 | +4.85% | 15.78 | 1.04 |
| 07/03 | 1,060 | 1,070 | 1,050 | 1,050 | -1.87% | 100,280 | 131億9311万 | +1.94% | 15.34 | 1.01 |
| 07/02 | 1,040 | 1,080 | 1,040 | 1,070 | +2.88% | 126,730 | 134億4441万 | +3.48% | 15.63 | 1.03 |
| 07/01 | 1,030 | 1,050 | 1,020 | 1,040 | +0.97% | 73,120 | 130億6746万 | +0.39% | 15.19 | 1 |
| 06/28 | 980 | 1,030 | 980 | 1,030 | +4.04% | 84,180 | 131億9674万 | -1.06% | 15.35 | 1.01 |
| 06/27 | 980 | 990 | 940 | 990 | +1.02% | 133,210 | 126億8424万 | -5.53% | 14.75 | 0.97 |
| 06/26 | 1,020 | 1,020 | 980 | 980 | -2.97% | 80,380 | 125億5612万 | -7.2% | 14.6 | 0.96 |
| 06/25 | 1,020 | 1,020 | 1,000 | 1,010 | 0% | 63,510 | 129億4049万 | -5.43% | 15.05 | 0.99 |
| 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 |
