株価チャート
2013/08/06~2013/12/30
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 |
---|
2019 | 9/4, 株式分割 1→3 |
2018 | 7/1, 株式併合 10→1 |
2013 |
12/30 | 1,617 | 1,620 | 1,557 | 1,557 | -2.71% | 736,200 | 505億3072万 | +2.82% | - | 17.84 |
12/27 | 1,563 | 1,607 | 1,533 | 1,600 | +5.96% | 963,900 | 519億3735万 | +5.47% | - | 18.33 |
12/26 | 1,457 | 1,530 | 1,447 | 1,510 | +5.1% | 746,100 | 490億1588万 | -0.26% | - | 17.3 |
12/25 | 1,427 | 1,473 | 1,420 | 1,437 | -0.23% | 1,281,600 | 466億3542万 | -5.17% | - | 16.46 |
12/24 | 1,440 | 1,483 | 1,427 | 1,440 | -1.82% | 831,600 | 467億4362万 | -5.2% | - | 16.5 |
12/20 | 1,500 | 1,510 | 1,453 | 1,467 | -4.35% | 910,500 | 462億8924万 | -3.64% | - | 16.34 |
12/19 | 1,433 | 1,577 | 1,420 | 1,533 | +7.73% | 1,228,500 | 483億9330万 | +0.68% | - | 17.08 |
12/18 | 1,450 | 1,463 | 1,407 | 1,423 | -2.51% | 616,800 | 449億2160万 | -6.3% | - | 15.86 |
12/17 | 1,407 | 1,500 | 1,407 | 1,460 | +5.04% | 993,900 | 460億7883万 | -3.88% | - | 16.27 |
12/16 | 1,517 | 1,520 | 1,387 | 1,390 | -8.55% | 945,300 | 438億6958万 | -8.37% | - | 15.49 |
12/13 | 1,550 | 1,563 | 1,520 | 1,520 | -1.3% | 350,700 | 479億7249万 | +0.26% | - | 16.93 |
12/12 | 1,517 | 1,587 | 1,517 | 1,540 | -1.49% | 564,000 | 486億370万 | +1.78% | - | 17.16 |
12/11 | 1,577 | 1,577 | 1,467 | 1,563 | -2.09% | 1,315,500 | 493億4012万 | +3.46% | - | 17.42 |
12/10 | 1,633 | 1,670 | 1,590 | 1,597 | -5.15% | 965,700 | 503億9215万 | +5.74% | - | 17.79 |
12/09 | 1,650 | 1,693 | 1,603 | 1,683 | +10.02% | 2,033,100 | 531億2742万 | +11.55% | - | 18.75 |
12/06 | 1,537 | 1,567 | 1,513 | 1,530 | +1.32% | 984,000 | 482億8809万 | +1.73% | - | 17.05 |
12/05 | 1,410 | 1,510 | 1,400 | 1,510 | +8.63% | 958,500 | 476億5688万 | +0.4% | - | 16.82 |
12/04 | 1,427 | 1,433 | 1,363 | 1,390 | -5.01% | 895,800 | 438億6958万 | -7.58% | - | 15.49 |
12/03 | 1,470 | 1,487 | 1,453 | 1,463 | -2.23% | 565,500 | 461億8404万 | -3.28% | - | 16.3 |
12/02 | 1,477 | 1,530 | 1,460 | 1,497 | -0.44% | 404,700 | 472億3607万 | -1.6% | - | 16.67 |
11/29 | 1,530 | 1,567 | 1,490 | 1,503 | -1.74% | 433,800 | 474億4647万 | -1.81% | - | 16.75 |
11/28 | 1,503 | 1,530 | 1,480 | 1,530 | +2.91% | 376,200 | 482億8809万 | -0.52% | - | 17.05 |
11/27 | 1,543 | 1,553 | 1,483 | 1,487 | -5.31% | 715,200 | 469億2046万 | -3.59% | - | 16.56 |
11/26 | 1,613 | 1,623 | 1,553 | 1,570 | -5.04% | 760,500 | 495億5053万 | +1.16% | - | 17.49 |
11/25 | 1,663 | 1,683 | 1,633 | 1,653 | +2.06% | 601,200 | 521億8060万 | +5.92% | - | 18.42 |
11/22 | 1,647 | 1,673 | 1,590 | 1,620 | +5.19% | 1,431,600 | 511億2857万 | +3.32% | - | 18.05 |
11/21 | 1,517 | 1,547 | 1,493 | 1,540 | +1.09% | 416,400 | 473億6138万 | -1.97% | - | 16.72 |
11/20 | 1,540 | 1,553 | 1,513 | 1,523 | -0.65% | 471,000 | 468億4882万 | -3.34% | - | 16.54 |
11/19 | 1,533 | 1,540 | 1,503 | 1,533 | +1.1% | 399,300 | 471億5636万 | -2.83% | - | 16.65 |
11/18 | 1,533 | 1,547 | 1,487 | 1,517 | +1.11% | 555,300 | 466億4379万 | -3.83% | - | 16.47 |
11/15 | 1,500 | 1,540 | 1,483 | 1,500 | +3.93% | 645,000 | 461億3122万 | -4.58% | - | 16.28 |
11/14 | 1,410 | 1,480 | 1,410 | 1,443 | +2.61% | 482,400 | 443億8848万 | -8.07% | - | 15.67 |
11/13 | 1,397 | 1,460 | 1,387 | 1,407 | -1.17% | 606,600 | 432億6083万 | -10.17% | - | 15.27 |
11/12 | 1,333 | 1,433 | 1,313 | 1,423 | +4.91% | 1,108,500 | 437億7340万 | -9.05% | - | 15.45 |
11/11 | 1,407 | 1,420 | 1,337 | 1,357 | -5.35% | 777,000 | 417億2312万 | -13.42% | - | 14.73 |
11/08 | 1,473 | 1,493 | 1,433 | 1,433 | -4.44% | 507,900 | 440億8094万 | -8.76% | - | 15.56 |
11/07 | 1,503 | 1,537 | 1,490 | 1,500 | -1.96% | 497,400 | 461億3122万 | -4.52% | - | 16.28 |
11/06 | 1,557 | 1,573 | 1,517 | 1,530 | -2.75% | 612,300 | 470億5384万 | -2.73% | - | 16.61 |
11/05 | 1,517 | 1,580 | 1,487 | 1,573 | +0.21% | 845,700 | 483億8652万 | -0.36% | - | 17.08 |
11/01 | 1,527 | 1,577 | 1,443 | 1,570 | +2.61% | 900,300 | 482億8401万 | -0.76% | - | 17.04 |
10/31 | 1,490 | 1,550 | 1,487 | 1,530 | +0.88% | 592,500 | 470億5384万 | -3.35% | - | 16.61 |
10/30 | 1,587 | 1,607 | 1,510 | 1,517 | -5.6% | 862,800 | 466億4379万 | -4.01% | - | 16.47 |
10/29 | 1,650 | 1,653 | 1,570 | 1,607 | -3.02% | 708,300 | 494億1166万 | +1.62% | - | 17.44 |
10/28 | 1,740 | 1,743 | 1,653 | 1,657 | -5.87% | 916,500 | 509億4937万 | +5.05% | - | 17.99 |
10/25 | 1,733 | 1,787 | 1,637 | 1,760 | +5.18% | 2,066,700 | 541億2730万 | +12.03% | - | 19.11 |
10/24 | 1,623 | 1,690 | 1,597 | 1,673 | +3.51% | 759,300 | 514億6194万 | +6.99% | - | 18.17 |
10/23 | 1,713 | 1,727 | 1,557 | 1,617 | -7.79% | 1,611,000 | 497億1920万 | +3.7% | - | 17.55 |
10/22 | 1,840 | 1,860 | 1,713 | 1,753 | -2.23% | 987,600 | 539億2227万 | +12.9% | - | 19.03 |
10/21 | 1,810 | 1,870 | 1,787 | 1,793 | -1.82% | 1,028,400 | 551億4168万 | +16.37% | - | 19.47 |
10/18 | 1,713 | 1,840 | 1,703 | 1,827 | +8.73% | 1,817,100 | 561億6661万 | +19.78% | - | 19.83 |
10/17 | 1,683 | 1,763 | 1,670 | 1,680 | +0.4% | 1,251,300 | 516億5689万 | +11.63% | - | 18.23 |
10/16 | 1,533 | 1,850 | 1,513 | 1,673 | +5.68% | 3,372,000 | 514億5190万 | +12.08% | - | 18.16 |
10/15 | 1,673 | 1,677 | 1,567 | 1,583 | +6.03% | 1,330,800 | 486億8456万 | +7.2% | - | 17.19 |
10/11 | 1,453 | 1,510 | 1,440 | 1,493 | +6.16% | 889,200 | 459億1723万 | +1.86% | - | 16.21 |
10/10 | 1,417 | 1,467 | 1,373 | 1,407 | -2.54% | 631,200 | 432億5239万 | -3.72% | - | 15.27 |
10/09 | 1,283 | 1,460 | 1,283 | 1,443 | +8.25% | 1,065,900 | 443億7982万 | -1.01% | - | 15.67 |
10/08 | 1,123 | 1,360 | 1,123 | 1,333 | -4.08% | 2,459,700 | 409億9753万 | -8.24% | - | 14.47 |
10/07 | 1,463 | 1,467 | 1,387 | 1,390 | -5.44% | 661,800 | 427億3992万 | -4.14% | - | 15.09 |
10/04 | 1,423 | 1,470 | 1,380 | 1,470 | +1.38% | 602,700 | 451億9977万 | +2.08% | - | 15.96 |
10/03 | 1,427 | 1,470 | 1,393 | 1,450 | +0.23% | 727,500 | 445億8481万 | +1.83% | - | 15.74 |
10/02 | 1,493 | 1,540 | 1,377 | 1,447 | -6.47% | 1,848,000 | 444億8232万 | +2.31% | - | 15.7 |
10/01 | 1,653 | 1,693 | 1,533 | 1,547 | -7.75% | 1,204,200 | 475億5713万 | +10.16% | - | 16.79 |
09/30 | 1,637 | 1,713 | 1,600 | 1,677 | +0.8% | 1,190,100 | 515億6445万 | +20.54% | - | 18.2 |
09/27 | 1,577 | 1,667 | 1,553 | 1,663 | +5.72% | 966,600 | 511億5440万 | +21.06% | - | 18.06 |
09/26 | 1,477 | 1,573 | 1,473 | 1,573 | +6.55% | 636,900 | 483億8652万 | +15.69% | - | 17.08 |
09/25 | 1,530 | 1,617 | 1,470 | 1,477 | -3.7% | 1,292,700 | 454億1362万 | +9.06% | - | 16.03 |
09/24 | 1,503 | 1,557 | 1,490 | 1,533 | +1.1% | 439,800 | 471億5636万 | +13.83% | - | 16.65 |
09/20 | 1,463 | 1,543 | 1,420 | 1,517 | +2.25% | 873,600 | 463億9991万 | +13.61% | - | 16.38 |
09/19 | 1,573 | 1,593 | 1,410 | 1,483 | -7.29% | 1,263,900 | 453億8013万 | +12.12% | - | 16.02 |
09/18 | 1,583 | 1,677 | 1,573 | 1,600 | +2.78% | 1,114,800 | 489億4935万 | +21.86% | - | 17.28 |
09/17 | 1,487 | 1,573 | 1,463 | 1,557 | +6.62% | 805,800 | 476億2364万 | +19.93% | - | 16.81 |
09/13 | 1,417 | 1,460 | 1,400 | 1,460 | +1.39% | 681,900 | 446億6628万 | +14.33% | - | 15.77 |
09/12 | 1,407 | 1,477 | 1,380 | 1,440 | +3.6% | 1,103,400 | 440億5442万 | +13.83% | - | 15.55 |
09/11 | 1,310 | 1,480 | 1,290 | 1,390 | +3.99% | 1,351,800 | 425億2475万 | +11.02% | - | 15.01 |
09/10 | 1,363 | 1,387 | 1,323 | 1,337 | -3.61% | 500,400 | 408億9311万 | +7.45% | - | 14.44 |
09/09 | 1,360 | 1,400 | 1,317 | 1,387 | +8.9% | 809,400 | 424億2277万 | +11.74% | - | 14.98 |
09/06 | 1,300 | 1,313 | 1,253 | 1,273 | -2.55% | 479,700 | 389億5553万 | +3.02% | - | 13.75 |
09/05 | 1,387 | 1,400 | 1,297 | 1,307 | -3.45% | 704,100 | 399億7530万 | +5.72% | - | 14.11 |
09/04 | 1,333 | 1,417 | 1,317 | 1,353 | +1% | 908,100 | 414億299万 | +9.94% | - | 14.62 |
09/03 | 1,327 | 1,383 | 1,297 | 1,340 | +0.75% | 611,400 | 409億9508万 | +9.48% | - | 14.47 |
09/02 | 1,303 | 1,433 | 1,267 | 1,330 | +5.56% | 1,414,800 | 406億8915万 | +8.84% | - | 14.36 |
08/30 | 1,160 | 1,267 | 1,153 | 1,260 | +12.17% | 825,600 | 385億4762万 | +3.79% | - | 13.61 |
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 |