株価チャート
2013/07/05~2013/11/28
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 |
11/28 | 1,700 | 1,710 | 1,680 | 1,690 | 0% | 156,160 | 220億3677万 | -6.47% | 25.29 | 1.67 |
11/27 | 1,710 | 1,730 | 1,680 | 1,690 | -1.74% | 274,820 | 220億3677万 | -6.42% | 25.29 | 1.67 |
11/26 | 1,680 | 1,750 | 1,680 | 1,720 | +1.18% | 529,390 | 224億2795万 | -4.76% | 25.74 | 1.69 |
11/25 | 1,740 | 1,740 | 1,670 | 1,700 | -2.86% | 431,270 | 221億6716万 | -5.61% | 25.44 | 1.68 |
11/22 | 1,780 | 1,790 | 1,730 | 1,750 | -1.13% | 384,390 | 228億1914万 | -2.62% | 26.19 | 1.72 |
11/21 | 1,790 | 1,800 | 1,760 | 1,770 | -0.56% | 317,560 | 230億7993万 | -1.06% | 26.49 | 1.74 |
11/20 | 1,810 | 1,820 | 1,780 | 1,780 | -1.66% | 196,280 | 232億1032万 | 0% | 26.64 | 1.75 |
11/19 | 1,780 | 1,840 | 1,780 | 1,810 | +1.12% | 585,970 | 236億151万 | +2.2% | 27.08 | 1.78 |
11/18 | 1,780 | 1,800 | 1,770 | 1,790 | -0.56% | 213,990 | 233億4072万 | +1.53% | 26.79 | 1.76 |
11/15 | 1,800 | 1,820 | 1,780 | 1,800 | -0.55% | 443,780 | 234億7111万 | +2.62% | 26.93 | 1.77 |
11/14 | 1,770 | 1,840 | 1,770 | 1,810 | +0.56% | 582,280 | 236億151万 | +3.67% | 27.08 | 1.78 |
11/13 | 1,830 | 1,840 | 1,780 | 1,800 | -2.17% | 455,790 | 234億7111万 | +3.69% | 26.93 | 1.77 |
11/12 | 1,850 | 1,860 | 1,820 | 1,840 | -1.08% | 353,240 | 239億9269万 | +6.79% | 27.53 | 1.81 |
11/11 | 1,890 | 1,910 | 1,840 | 1,860 | 0% | 447,310 | 242億5348万 | +8.64% | 27.83 | 1.83 |
11/08 | 1,810 | 1,880 | 1,800 | 1,860 | +0.54% | 431,710 | 242億5348万 | +9.28% | 27.83 | 1.83 |
11/07 | 1,870 | 1,910 | 1,840 | 1,850 | -0.54% | 850,960 | 241億2309万 | +9.21% | 27.68 | 1.82 |
11/06 | 1,830 | 1,880 | 1,780 | 1,860 | 0% | 926,920 | 242億5348万 | +10.32% | 27.83 | 1.83 |
11/05 | 1,860 | 1,900 | 1,840 | 1,860 | 0% | 445,800 | 242億5348万 | +10.78% | 27.83 | 1.83 |
11/01 | 1,910 | 1,920 | 1,790 | 1,860 | 0% | 783,380 | 242億5348万 | +11.18% | 27.83 | 1.83 |
10/31 | 1,940 | 2,000 | 1,810 | 1,860 | -3.13% | 1,215,380 | 242億5348万 | +11.38% | 27.83 | 1.83 |
10/30 | 2,000 | 2,040 | 1,880 | 1,920 | -2.54% | 2,094,450 | 250億3585万 | +15.87% | 28.73 | 1.89 |
10/29 | 1,930 | 2,040 | 1,840 | 1,970 | +3.14% | 5,719,680 | 256億8783万 | +19.54% | 29.48 | 1.94 |
10/28 | 1,720 | 1,910 | 1,700 | 1,910 | +13.02% | 2,589,630 | 249億546万 | +16.68% | 28.58 | 1.88 |
10/25 | 1,740 | 1,740 | 1,680 | 1,690 | -1.74% | 631,810 | 220億3677万 | +3.68% | 25.29 | 1.67 |
10/24 | 1,670 | 1,730 | 1,650 | 1,720 | +2.99% | 602,230 | 224億2795万 | +6.17% | 25.74 | 1.69 |
10/23 | 1,700 | 1,760 | 1,650 | 1,670 | -1.76% | 1,521,700 | 217億7598万 | +3.6% | 24.99 | 1.65 |
10/22 | 1,590 | 1,730 | 1,570 | 1,700 | +7.59% | 1,822,360 | 221億6716万 | +5.85% | 25.44 | 1.68 |
10/21 | 1,600 | 1,620 | 1,580 | 1,580 | -1.25% | 210,260 | 206億242万 | -1.13% | 23.64 | 1.56 |
10/18 | 1,550 | 1,610 | 1,530 | 1,600 | +3.23% | 505,900 | 208億6321万 | +0.5% | 23.94 | 1.58 |
10/17 | 1,590 | 1,600 | 1,540 | 1,550 | 0% | 220,750 | 202億1123万 | -2.45% | 23.19 | 1.53 |
10/16 | 1,550 | 1,560 | 1,520 | 1,550 | -0.64% | 207,570 | 202億1123万 | -1.46% | 23.19 | 1.53 |
10/15 | 1,600 | 1,630 | 1,550 | 1,560 | -2.5% | 323,410 | 203億4163万 | +0.58% | 23.34 | 1.54 |
10/11 | 1,610 | 1,620 | 1,580 | 1,600 | +1.27% | 362,080 | 208億6321万 | +4.58% | 23.94 | 1.58 |
10/10 | 1,600 | 1,630 | 1,570 | 1,580 | -0.63% | 339,310 | 206億242万 | +4.77% | 23.64 | 1.56 |
10/09 | 1,520 | 1,610 | 1,510 | 1,590 | +1.92% | 480,840 | 207億3281万 | +7% | 23.79 | 1.57 |
10/08 | 1,450 | 1,580 | 1,450 | 1,560 | +6.12% | 697,620 | 203億4163万 | +6.63% | 23.34 | 1.54 |
10/07 | 1,550 | 1,560 | 1,450 | 1,470 | -6.37% | 582,300 | 191億6807万 | +2.15% | 22 | 1.45 |
10/04 | 1,590 | 1,620 | 1,550 | 1,570 | -2.48% | 551,600 | 204億7202万 | +10.56% | 23.49 | 1.55 |
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 |