株価チャート
2013/04/08～2013/08/29
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 |
|---|
| 2019 | 9/4, 株式分割 1→3 |
| 2018 | 7/1, 株式併合 10→1 |
| 2013 |
| 08/29 | 1,107 | 1,147 | 1,087 | 1,123 | +4.01% | 456,900 | 343億6652万 | -7.92% | - | 12.13 |
| 08/28 | 1,120 | 1,177 | 1,073 | 1,080 | -10% | 759,900 | 330億4081万 | -12.48% | - | 11.66 |
| 08/27 | 1,190 | 1,230 | 1,107 | 1,200 | +0.84% | 586,800 | 367億1201万 | -3.92% | - | 12.96 |
| 08/26 | 1,200 | 1,237 | 1,180 | 1,190 | -2.99% | 368,400 | 364億608万 | -5.56% | - | 12.85 |
| 08/23 | 1,280 | 1,293 | 1,223 | 1,227 | -1.34% | 441,600 | 375億2784万 | -3.72% | - | 13.25 |
| 08/22 | 1,333 | 1,333 | 1,243 | 1,243 | -6.05% | 620,700 | 380億3773万 | -3.32% | - | 13.43 |
| 08/21 | 1,377 | 1,403 | 1,293 | 1,323 | -7.46% | 1,038,600 | 403億5379万 | +1.87% | - | 14.25 |
| 08/20 | 1,287 | 1,430 | 1,260 | 1,430 | +10.57% | 1,037,400 | 436億649万 | +9.33% | - | 15.39 |
| 08/19 | 1,257 | 1,323 | 1,247 | 1,293 | +4.02% | 523,800 | 394億3897万 | -1.95% | - | 13.92 |
| 08/16 | 1,183 | 1,243 | 1,180 | 1,243 | +3.04% | 390,600 | 379億1426万 | -6.38% | - | 13.38 |
| 08/15 | 1,173 | 1,247 | 1,173 | 1,207 | -1.63% | 360,300 | 367億9615万 | -9.61% | - | 12.99 |
| 08/14 | 1,267 | 1,270 | 1,173 | 1,227 | -1.08% | 559,500 | 374億603万 | -8.46% | - | 13.2 |
| 08/13 | 1,103 | 1,293 | 1,067 | 1,240 | +20.39% | 1,548,900 | 378億1262万 | -8.08% | - | 13.35 |
| 08/12 | 1,103 | 1,130 | 1,013 | 1,030 | -9.91% | 625,800 | 314億887万 | -23.53% | - | 11.09 |
| 08/09 | 1,140 | 1,197 | 1,113 | 1,143 | +2.08% | 481,800 | 348億6486万 | -15.68% | - | 12.31 |
| 08/08 | 1,160 | 1,200 | 1,110 | 1,120 | -5.62% | 491,400 | 341億5333万 | -17.59% | - | 12.06 |
| 08/07 | 1,247 | 1,260 | 1,180 | 1,187 | -6.81% | 635,100 | 361億8627万 | -13.13% | - | 12.77 |
| 08/06 | 1,283 | 1,327 | 1,230 | 1,273 | +0.79% | 594,000 | 388億2908万 | -6.99% | - | 13.71 |
| 08/05 | 1,227 | 1,327 | 1,197 | 1,263 | -0.26% | 640,800 | 385億2414万 | -7.72% | - | 13.6 |
| 08/02 | 1,287 | 1,293 | 1,220 | 1,267 | +6.74% | 511,200 | 386億2579万 | -6.73% | - | 13.64 |
| 08/01 | 1,210 | 1,233 | 1,033 | 1,187 | +0.28% | 788,100 | 361億8627万 | -11.84% | - | 12.77 |
| 07/31 | 1,223 | 1,257 | 1,170 | 1,183 | -7.31% | 691,800 | 360億8462万 | -11.16% | - | 12.74 |
| 07/30 | 1,090 | 1,360 | 1,090 | 1,277 | +11.66% | 1,545,600 | 389億3073万 | -3.87% | - | 13.74 |
| 07/29 | 1,377 | 1,377 | 1,143 | 1,143 | -18.91% | 1,848,000 | 348億6486万 | -13.65% | - | 12.31 |
| 07/26 | 1,440 | 1,457 | 1,403 | 1,410 | -3.86% | 384,000 | 429億9660万 | +5.54% | - | 15.18 |
| 07/25 | 1,457 | 1,493 | 1,403 | 1,467 | +0.46% | 534,000 | 447億2460万 | +9.37% | - | 15.79 |
| 07/24 | 1,403 | 1,517 | 1,400 | 1,460 | +0.23% | 702,600 | 445億2131万 | +8.71% | - | 15.72 |
| 07/23 | 1,530 | 1,540 | 1,453 | 1,457 | -5.62% | 676,500 | 444億1966万 | +7.82% | - | 15.68 |
| 07/22 | 1,533 | 1,620 | 1,520 | 1,543 | +1.31% | 833,100 | 465億8698万 | +13.82% | - | 16.45 |
| 07/19 | 1,597 | 1,690 | 1,457 | 1,523 | -3.18% | 1,281,000 | 459億8326万 | +12.09% | - | 16.23 |
| 07/18 | 1,440 | 1,580 | 1,403 | 1,573 | +1.72% | 1,470,300 | 474億9256万 | +15.35% | - | 16.77 |
| 07/17 | 1,657 | 1,660 | 1,537 | 1,547 | -10.25% | 1,749,600 | 466億8760万 | +12.9% | - | 16.48 |
| 07/16 | 1,533 | 1,757 | 1,500 | 1,723 | +14.38% | 2,871,600 | 520億2045万 | +25.42% | - | 18.36 |
| 07/12 | 1,433 | 1,510 | 1,390 | 1,507 | +6.86% | 1,261,800 | 454億8016万 | +9.42% | - | 16.06 |
| 07/11 | 1,303 | 1,493 | 1,303 | 1,410 | +5.49% | 2,160,000 | 425億6218万 | +1.88% | - | 15.02 |
| 07/10 | 1,383 | 1,517 | 1,283 | 1,337 | -8.45% | 3,330,900 | 403億4855万 | -5.07% | - | 14.24 |
| 07/09 | 1,213 | 1,460 | 1,077 | 1,460 | +22.35% | 2,158,500 | 440億7148万 | +0.41% | - | 15.56 |
| 07/08 | 1,277 | 1,303 | 1,180 | 1,193 | -4.28% | 963,900 | 360億2189万 | -19.48% | - | 12.72 |
| 07/05 | 1,203 | 1,277 | 1,187 | 1,247 | +1.91% | 766,200 | 376億3181万 | -18.04% | - | 13.28 |
| 07/04 | 1,267 | 1,303 | 1,220 | 1,223 | -5.41% | 926,700 | 369億2747万 | -21.43% | - | 13.04 |
| 07/03 | 1,260 | 1,313 | 1,210 | 1,293 | +2.37% | 1,262,700 | 390億4049万 | -18.71% | - | 13.78 |
| 07/02 | 1,367 | 1,400 | 1,240 | 1,263 | -0.26% | 2,295,900 | 381億3491万 | -22.35% | - | 13.46 |
| 07/01 | 1,213 | 1,267 | 1,173 | 1,267 | +26.67% | 3,328,800 | 382億3553万 | -23.6% | - | 13.5 |
| 06/28 | 873 | 1,017 | 873 | 1,000 | +4.9% | 2,483,700 | 304億9404万 | -40.93% | - | 10.76 |
| 06/27 | 867 | 1,093 | 647 | 953 | +14.86% | 5,994,300 | 290億7099万 | -45.4% | - | 10.26 |
| 06/26 | 1,137 | 1,157 | 830 | 830 | -24.32% | 2,565,900 | 253億1006万 | -53.99% | - | 8.93 |
| 06/25 | 1,067 | 1,173 | 950 | 1,097 | -6.8% | 4,329,000 | 334億4180万 | -40.85% | - | 11.81 |
| 06/24 | 1,427 | 1,457 | 1,177 | 1,177 | -18.48% | 1,718,700 | 358億8133万 | -38.23% | - | 12.67 |
| 06/21 | 1,483 | 1,483 | 1,360 | 1,443 | -6.07% | 819,000 | 434億3112万 | -26.21% | - | 15.33 |
| 06/20 | 1,463 | 1,553 | 1,453 | 1,537 | +1.32% | 527,700 | 462億3960万 | -22.51% | - | 16.32 |
| 06/19 | 1,693 | 1,697 | 1,483 | 1,517 | -8.45% | 768,900 | 456億3778万 | -23.9% | - | 16.11 |
| 06/18 | 1,583 | 1,673 | 1,560 | 1,657 | +5.07% | 594,600 | 498億5050万 | -16.88% | - | 17.6 |
| 06/17 | 1,560 | 1,637 | 1,537 | 1,577 | -2.87% | 499,200 | 474億4323万 | -20.89% | - | 16.75 |
| 06/14 | 1,687 | 1,707 | 1,623 | 1,623 | -1.22% | 505,200 | 488億4747万 | -18.71% | - | 17.24 |
| 06/13 | 1,667 | 1,723 | 1,630 | 1,643 | -5.19% | 816,900 | 494億4929万 | -17.87% | - | 17.46 |
| 06/12 | 1,597 | 1,770 | 1,573 | 1,733 | +5.26% | 885,000 | 521億5747万 | -13.46% | - | 18.41 |
| 06/11 | 1,740 | 1,823 | 1,503 | 1,647 | -8.52% | 1,578,900 | 495億4959万 | -17.87% | - | 17.49 |
| 06/10 | 1,860 | 1,860 | 1,670 | 1,800 | +7.78% | 1,456,200 | 541億6352万 | -10.36% | - | 19.12 |
| 06/07 | 1,870 | 1,900 | 1,670 | 1,670 | -16.64% | 1,305,300 | 502億5171万 | -16.46% | - | 17.74 |
| 06/06 | 2,370 | 2,487 | 1,997 | 2,003 | -19.76% | 2,025,900 | 602億8200万 | +0.57% | - | 21.28 |
| 06/05 | 2,317 | 2,497 | 2,267 | 2,497 | +15.41% | 2,766,900 | 751億2682万 | +26.48% | - | 26.52 |
| 06/04 | 2,183 | 2,223 | 2,127 | 2,163 | 0% | 651,000 | 650億9653万 | +11.97% | - | 22.98 |
| 06/03 | 2,123 | 2,230 | 2,100 | 2,163 | +0.93% | 1,039,200 | 650億9653万 | +13.56% | - | 22.98 |
| 05/31 | 2,157 | 2,230 | 2,097 | 2,143 | +2.55% | 806,100 | 644億9472万 | +14.19% | - | 22.77 |
| 05/30 | 2,077 | 2,123 | 2,053 | 2,090 | -4.13% | 743,700 | 628億8987万 | +13.1% | - | 22.2 |
| 05/29 | 2,133 | 2,257 | 2,110 | 2,180 | +6.34% | 935,700 | 655億9805万 | +19.65% | - | 23.16 |
| 05/28 | 2,100 | 2,177 | 2,017 | 2,050 | -3.3% | 903,900 | 616億8624万 | +14.53% | - | 21.78 |
| 05/27 | 2,223 | 2,270 | 2,043 | 2,120 | -9.4% | 1,241,400 | 637億9260万 | +20.32% | - | 22.52 |
| 05/24 | 2,470 | 2,587 | 2,207 | 2,340 | -2.64% | 2,271,600 | 704億1258万 | +35.1% | - | 24.86 |
| 05/23 | 2,397 | 2,403 | 2,213 | 2,403 | +16.1% | 1,696,500 | 723億1834万 | +42.04% | - | 25.53 |
| 05/22 | 2,260 | 2,307 | 2,000 | 2,070 | -12.9% | 1,665,300 | 622億8805万 | +25.15% | - | 21.99 |
| 05/21 | 2,600 | 2,800 | 2,283 | 2,377 | -2.99% | 2,904,000 | 714億8026万 | +46.35% | - | 25.23 |
| 05/20 | 2,450 | 2,450 | 2,380 | 2,450 | +15.75% | 584,700 | 736億8583万 | +55.36% | - | 26.01 |
| 05/17 | 1,857 | 2,117 | 1,833 | 2,117 | +18.69% | 3,150,900 | 636億6054万 | +38.62% | - | 22.47 |
| 05/16 | 1,777 | 1,783 | 1,613 | 1,783 | +17.58% | 2,727,600 | 536億3526万 | +19.77% | - | 18.93 |
| 05/15 | 1,653 | 1,667 | 1,377 | 1,517 | -9.18% | 1,051,500 | 456億1503万 | +3.6% | - | 16.1 |
| 05/14 | 1,637 | 1,720 | 1,620 | 1,670 | 0% | 797,100 | 502億2666万 | +15.25% | - | 17.73 |
| 05/13 | 1,727 | 1,737 | 1,667 | 1,670 | -3.28% | 778,800 | 502億2666万 | +17.03% | - | 17.73 |
| 05/10 | 1,670 | 1,753 | 1,640 | 1,727 | +2.17% | 812,700 | 519億3096万 | +22.63% | - | 18.33 |
| 05/09 | 1,787 | 1,897 | 1,667 | 1,690 | -5.23% | 1,433,700 | 508億2818万 | +21.76% | - | 17.94 |
| 05/08 | 1,727 | 1,967 | 1,700 | 1,783 | +4.09% | 3,049,500 | 536億3526万 | +30.46% | - | 18.93 |
| 05/07 | 1,680 | 1,727 | 1,643 | 1,713 | +7.31% | 1,434,300 | 515億2995万 | +27.01% | - | 18.19 |
| 05/02 | 1,490 | 1,600 | 1,457 | 1,597 | +7.16% | 1,128,000 | 480億2110万 | +19.78% | - | 16.95 |
| 05/01 | 1,543 | 1,747 | 1,490 | 1,490 | -3.87% | 3,315,300 | 448億1301万 | +12.96% | - | 15.82 |
| 04/30 | 1,433 | 1,563 | 1,427 | 1,550 | +7.14% | 1,802,700 | 466億1756万 | +18.14% | - | 16.46 |
| 04/26 | 1,467 | 1,487 | 1,423 | 1,447 | -2.03% | 853,800 | 435億972万 | +11.2% | - | 15.36 |
| 04/25 | 1,530 | 1,530 | 1,427 | 1,477 | 0% | 1,195,800 | 444億1200万 | +14.38% | - | 15.68 |
| 04/24 | 1,420 | 1,530 | 1,413 | 1,477 | +4.48% | 2,101,500 | 444億1200万 | +15.36% | - | 15.68 |
| 04/23 | 1,440 | 1,460 | 1,390 | 1,413 | -2.3% | 734,100 | 425億720万 | +11.2% | - | 15.01 |
| 04/22 | 1,410 | 1,480 | 1,400 | 1,447 | +4.58% | 1,110,300 | 433億9688万 | +14.27% | - | 15.32 |
| 04/19 | 1,350 | 1,403 | 1,330 | 1,383 | +2.98% | 718,200 | 414億9702万 | +9.88% | - | 14.65 |
| 04/18 | 1,357 | 1,387 | 1,327 | 1,343 | -1.71% | 654,000 | 402億9711万 | +6.7% | - | 14.23 |
| 04/17 | 1,333 | 1,430 | 1,317 | 1,367 | +2.76% | 1,068,300 | 409億9706万 | +8.81% | - | 14.47 |
| 04/16 | 1,410 | 1,423 | 1,293 | 1,330 | -9.11% | 1,572,300 | 398億9713万 | +6.23% | - | 14.08 |
| 04/15 | 1,333 | 1,543 | 1,317 | 1,463 | +11.7% | 2,609,100 | 438億9685万 | +17.63% | - | 15.5 |
| 04/12 | 1,213 | 1,317 | 1,213 | 1,310 | +8.56% | 1,243,500 | 392億9718万 | +5.65% | - | 13.87 |
| 04/11 | 1,207 | 1,243 | 1,180 | 1,207 | +0.28% | 575,100 | 361億9740万 | -3.85% | - | 12.78 |
| 04/10 | 1,160 | 1,243 | 1,153 | 1,203 | +3.74% | 825,300 | 360億9741万 | -5.62% | - | 12.74 |
| 04/09 | 1,190 | 1,200 | 1,133 | 1,160 | -1.14% | 700,200 | 347億9750万 | -9.87% | - | 12.28 |
| 04/08 | 1,117 | 1,183 | 1,103 | 1,173 | +3.83% | 558,600 | 351億9747万 | -9.6% | - | 12.43 |
