株価チャート
2013/04/10～2013/09/02
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2013 |
| 09/02 | 1,450 | 1,450 | 1,420 | 1,420 | -0.7% | 18,100 | 98億4045万 | +6.45% | 18.94 | 1.21 |
| 08/30 | 1,460 | 1,460 | 1,410 | 1,430 | -2.05% | 25,700 | 99億975万 | +8.17% | 19.08 | 1.21 |
| 08/29 | 1,430 | 1,460 | 1,420 | 1,460 | +2.82% | 31,000 | 101億1765万 | +11.11% | 19.48 | 1.24 |
| 08/28 | 1,440 | 1,450 | 1,420 | 1,420 | -2.07% | 42,100 | 98億4045万 | +8.9% | 18.94 | 1.21 |
| 08/27 | 1,440 | 1,490 | 1,430 | 1,450 | +0.69% | 79,800 | 100億4835万 | +11.8% | 19.34 | 1.23 |
| 08/26 | 1,450 | 1,460 | 1,440 | 1,440 | 0% | 25,200 | 99億7905万 | +11.63% | 19.21 | 1.22 |
| 08/23 | 1,480 | 1,480 | 1,440 | 1,440 | -1.37% | 65,700 | 99億7905万 | +12.32% | 19.21 | 1.22 |
| 08/22 | 1,460 | 1,480 | 1,440 | 1,460 | -0.68% | 90,200 | 101億1765万 | +14.69% | 19.48 | 1.24 |
| 08/21 | 1,440 | 1,520 | 1,420 | 1,470 | +2.8% | 299,100 | 101億8695万 | +16.11% | 19.61 | 1.25 |
| 08/20 | 1,450 | 1,460 | 1,420 | 1,430 | -0.69% | 49,600 | 99億975万 | +13.76% | 19.08 | 1.21 |
| 08/19 | 1,400 | 1,460 | 1,400 | 1,440 | +4.35% | 223,000 | 99億7905万 | +15.02% | 19.21 | 1.22 |
| 08/16 | 1,340 | 1,390 | 1,340 | 1,380 | +1.47% | 65,200 | 95億6326万 | +10.84% | 18.41 | 1.17 |
| 08/15 | 1,370 | 1,380 | 1,340 | 1,360 | -0.73% | 122,700 | 94億2466万 | +9.68% | 18.14 | 1.15 |
| 08/14 | 1,380 | 1,420 | 1,330 | 1,370 | +9.6% | 773,800 | 94億9396万 | +10.93% | 18.28 | 1.16 |
| 08/13 | 1,240 | 1,260 | 1,230 | 1,250 | +0.81% | 14,000 | 86億6237万 | +1.63% | 16.68 | 1.06 |
| 08/12 | 1,250 | 1,250 | 1,240 | 1,240 | 0% | 14,900 | 85億9307万 | +0.9% | 16.54 | 1.05 |
| 08/09 | 1,220 | 1,270 | 1,220 | 1,240 | +1.64% | 15,100 | 85億9307万 | +0.98% | 16.54 | 1.05 |
| 08/08 | 1,210 | 1,250 | 1,210 | 1,220 | +0.83% | 14,900 | 84億5447万 | -0.57% | 16.28 | 1.04 |
| 08/07 | 1,240 | 1,240 | 1,200 | 1,210 | -3.2% | 7,200 | 83億8517万 | -1.31% | 16.14 | 1.03 |
| 08/06 | 1,230 | 1,250 | 1,220 | 1,250 | +1.63% | 6,000 | 86億6237万 | +1.96% | 16.68 | 1.06 |
| 08/05 | 1,200 | 1,240 | 1,200 | 1,230 | +2.5% | 12,000 | 85億2377万 | +0.49% | 16.41 | 1.04 |
| 08/02 | 1,190 | 1,210 | 1,180 | 1,200 | +2.56% | 13,400 | 83億1588万 | -1.8% | 16.01 | 1.02 |
| 08/01 | 1,170 | 1,180 | 1,150 | 1,170 | 0% | 11,600 | 81億798万 | -4.02% | 15.61 | 0.99 |
| 07/31 | 1,180 | 1,180 | 1,160 | 1,170 | -2.5% | 6,200 | 81億798万 | -3.78% | 15.61 | 0.99 |
| 07/30 | 1,130 | 1,210 | 1,130 | 1,200 | +6.19% | 11,400 | 83億1588万 | -1.4% | 16.01 | 1.02 |
| 07/29 | 1,180 | 1,180 | 1,130 | 1,130 | -6.61% | 23,300 | 78億3078万 | -7.07% | 15.08 | 0.96 |
| 07/26 | 1,220 | 1,230 | 1,210 | 1,210 | -1.63% | 13,800 | 83億8517万 | -0.74% | 16.14 | 1.03 |
| 07/25 | 1,250 | 1,250 | 1,230 | 1,230 | -0.81% | 9,800 | 85億2377万 | +0.9% | 16.41 | 1.04 |
| 07/24 | 1,260 | 1,260 | 1,240 | 1,240 | -1.59% | 3,300 | 85億9307万 | +1.81% | 16.54 | 1.05 |
| 07/23 | 1,240 | 1,270 | 1,240 | 1,260 | +1.61% | 11,600 | 87億3167万 | +3.62% | 16.81 | 1.07 |
| 07/22 | 1,240 | 1,240 | 1,230 | 1,240 | +0.81% | 4,800 | 85億9307万 | +2.23% | 16.54 | 1.05 |
| 07/19 | 1,270 | 1,270 | 1,210 | 1,230 | -3.15% | 32,900 | 85億2377万 | +1.65% | 16.41 | 1.04 |
| 07/18 | 1,270 | 1,290 | 1,260 | 1,270 | +0.79% | 8,300 | 88億97万 | +5.22% | 16.94 | 1.08 |
| 07/17 | 1,270 | 1,280 | 1,260 | 1,260 | -2.33% | 21,500 | 87億3167万 | +4.65% | 16.81 | 1.07 |
| 07/16 | 1,270 | 1,310 | 1,270 | 1,290 | +1.57% | 22,700 | 89億3957万 | +7.5% | 17.21 | 1.1 |
| 07/12 | 1,260 | 1,270 | 1,260 | 1,270 | +0.79% | 6,800 | 88億97万 | +6.19% | 16.94 | 1.08 |
| 07/11 | 1,240 | 1,260 | 1,240 | 1,260 | +1.61% | 11,600 | 87億3167万 | +5.88% | 16.81 | 1.07 |
| 07/10 | 1,240 | 1,270 | 1,240 | 1,240 | +0.81% | 18,400 | 85億9307万 | +4.38% | 16.54 | 1.05 |
| 07/09 | 1,250 | 1,260 | 1,230 | 1,230 | 0% | 14,400 | 85億2377万 | +3.36% | 16.41 | 1.04 |
| 07/08 | 1,240 | 1,270 | 1,230 | 1,230 | 0% | 17,400 | 85億2377万 | +3.02% | 16.41 | 1.04 |
| 07/05 | 1,210 | 1,230 | 1,200 | 1,230 | +2.5% | 15,100 | 85億2377万 | +2.67% | 16.41 | 1.04 |
| 07/04 | 1,210 | 1,210 | 1,190 | 1,200 | -0.83% | 5,200 | 83億1588万 | -0.41% | 16.01 | 1.02 |
| 07/03 | 1,210 | 1,220 | 1,200 | 1,210 | +0.83% | 3,600 | 83億8517万 | -0.25% | 16.14 | 1.03 |
| 07/02 | 1,230 | 1,240 | 1,190 | 1,200 | -0.83% | 19,800 | 83億1588万 | -1.72% | 16.01 | 1.02 |
| 07/01 | 1,190 | 1,210 | 1,160 | 1,210 | +4.31% | 18,100 | 83億8517万 | -1.47% | 16.14 | 1.03 |
| 06/28 | 1,160 | 1,160 | 1,130 | 1,160 | +2.65% | 6,000 | 80億3868万 | -6.15% | 15.49 | 0.99 |
| 06/27 | 1,120 | 1,150 | 1,110 | 1,130 | +1.8% | 9,100 | 78億3078万 | -9.16% | 15.09 | 0.96 |
| 06/26 | 1,170 | 1,170 | 1,110 | 1,110 | -5.93% | 18,200 | 76億9218万 | -11.34% | 14.82 | 0.94 |
| 06/25 | 1,210 | 1,210 | 1,180 | 1,180 | -0.84% | 7,500 | 81億7728万 | -6.65% | 15.76 | 1 |
| 06/24 | 1,210 | 1,210 | 1,180 | 1,190 | -0.83% | 8,600 | 82億4658万 | -6.59% | 15.89 | 1.01 |
| 06/21 | 1,210 | 1,220 | 1,170 | 1,200 | -0.83% | 11,500 | 83億1588万 | -6.61% | 16.02 | 1.02 |
| 06/20 | 1,200 | 1,230 | 1,190 | 1,210 | +0.83% | 15,500 | 83億8517万 | -6.56% | 16.16 | 1.03 |
| 06/19 | 1,190 | 1,240 | 1,180 | 1,200 | +1.69% | 18,500 | 83億1588万 | -7.76% | 16.02 | 1.02 |
| 06/18 | 1,180 | 1,190 | 1,170 | 1,180 | -0.84% | 7,900 | 81億7728万 | -9.92% | 15.76 | 1 |
| 06/17 | 1,160 | 1,200 | 1,160 | 1,190 | +2.59% | 6,800 | 82億4658万 | -9.98% | 15.89 | 1.01 |
| 06/14 | 1,180 | 1,210 | 1,160 | 1,160 | 0% | 35,400 | 80億3868万 | -13.17% | 15.49 | 0.99 |
| 06/13 | 1,190 | 1,190 | 1,150 | 1,160 | -2.52% | 13,600 | 80億3868万 | -14.2% | 15.49 | 0.99 |
| 06/12 | 1,180 | 1,200 | 1,150 | 1,190 | +0.85% | 11,700 | 82億4658万 | -12.95% | 15.89 | 1.01 |
| 06/11 | 1,210 | 1,210 | 1,170 | 1,180 | 0% | 13,300 | 81億7728万 | -14.68% | 15.76 | 1 |
| 06/10 | 1,170 | 1,190 | 1,160 | 1,180 | +5.36% | 25,700 | 81億7728万 | -15.71% | 15.76 | 1 |
| 06/07 | 1,170 | 1,200 | 1,090 | 1,120 | -8.2% | 37,300 | 77億6148万 | -20.9% | 14.95 | 0.95 |
| 06/06 | 1,290 | 1,300 | 1,200 | 1,220 | -5.43% | 35,200 | 84億5447万 | -15.04% | 16.29 | 1.04 |
| 06/05 | 1,310 | 1,340 | 1,280 | 1,290 | -2.27% | 13,900 | 89億3957万 | -10.79% | 17.22 | 1.1 |
| 06/04 | 1,350 | 1,350 | 1,300 | 1,320 | -0.75% | 13,500 | 91億4746万 | -9.22% | 17.63 | 1.12 |
| 06/03 | 1,390 | 1,390 | 1,300 | 1,330 | -5.67% | 30,100 | 92億1676万 | -8.97% | 17.76 | 1.13 |
| 05/31 | 1,440 | 1,440 | 1,390 | 1,410 | +0.71% | 17,700 | 97億7115万 | -3.95% | 18.83 | 1.2 |
| 05/30 | 1,400 | 1,450 | 1,370 | 1,400 | -0.71% | 69,300 | 97億186万 | -4.89% | 18.69 | 1.19 |
| 05/29 | 1,380 | 1,420 | 1,360 | 1,410 | +2.17% | 35,300 | 97億7115万 | -4.41% | 18.83 | 1.2 |
| 05/28 | 1,380 | 1,410 | 1,360 | 1,380 | -0.72% | 18,000 | 95億6326万 | -6.57% | 18.43 | 1.17 |
| 05/27 | 1,360 | 1,420 | 1,330 | 1,390 | +2.21% | 28,100 | 96億3256万 | -6.08% | 18.56 | 1.18 |
| 05/24 | 1,350 | 1,390 | 1,330 | 1,360 | +1.49% | 47,000 | 94億2466万 | -8.36% | 18.16 | 1.16 |
| 05/23 | 1,410 | 1,420 | 1,310 | 1,340 | -4.96% | 52,300 | 92億8606万 | -9.52% | 17.89 | 1.14 |
| 05/22 | 1,430 | 1,440 | 1,410 | 1,410 | -1.4% | 19,100 | 97億7115万 | -4.73% | 18.83 | 1.2 |
| 05/21 | 1,450 | 1,450 | 1,410 | 1,430 | -2.05% | 27,200 | 99億975万 | -3.05% | 19.09 | 1.22 |
| 05/20 | 1,460 | 1,490 | 1,460 | 1,460 | 0% | 26,900 | 101億1765万 | -0.68% | 19.49 | 1.24 |
| 05/17 | 1,360 | 1,480 | 1,350 | 1,460 | +7.35% | 49,200 | 101億1765万 | -0.27% | 19.49 | 1.24 |
| 05/16 | 1,420 | 1,420 | 1,280 | 1,360 | -3.55% | 76,900 | 94億2466万 | -6.66% | 18.16 | 1.16 |
| 05/15 | 1,510 | 1,510 | 1,410 | 1,410 | -5.37% | 88,800 | 97億7115万 | -3.16% | 18.83 | 1.2 |
| 05/14 | 1,540 | 1,540 | 1,450 | 1,490 | -3.25% | 84,700 | 103億2555万 | +2.55% | 19.9 | 1.27 |
| 05/13 | 1,590 | 1,590 | 1,530 | 1,540 | -1.28% | 35,700 | 106億7204万 | +6.43% | 20.56 | 1.31 |
| 05/10 | 1,550 | 1,560 | 1,530 | 1,560 | +1.3% | 31,100 | 108億1064万 | +8.33% | 20.83 | 1.33 |
| 05/09 | 1,600 | 1,620 | 1,540 | 1,540 | -3.14% | 68,600 | 106億7204万 | +7.84% | 20.56 | 1.31 |
| 05/08 | 1,610 | 1,630 | 1,580 | 1,590 | -1.24% | 74,800 | 110億1854万 | +12.29% | 21.23 | 1.35 |
| 05/07 | 1,610 | 1,610 | 1,580 | 1,610 | +1.9% | 67,300 | 111億5713万 | +14.51% | 21.5 | 1.37 |
| 05/02 | 1,570 | 1,600 | 1,560 | 1,580 | -1.25% | 92,100 | 109億4924万 | +13.51% | 21.1 | 1.34 |
| 05/01 | 1,490 | 1,670 | 1,480 | 1,600 | +7.38% | 553,600 | 110億8784万 | +15.94% | 21.36 | 1.36 |
| 04/30 | 1,490 | 1,500 | 1,470 | 1,490 | +0.68% | 26,400 | 103億2555万 | +9% | 19.9 | 1.27 |
| 04/26 | 1,530 | 1,530 | 1,460 | 1,480 | -1.33% | 81,500 | 102億5625万 | +9.14% | 19.76 | 1.26 |
| 04/25 | 1,520 | 1,520 | 1,460 | 1,500 | 0% | 57,800 | 103億9485万 | +11.52% | 20.03 | 1.27 |
| 04/24 | 1,520 | 1,540 | 1,490 | 1,500 | 0% | 52,200 | 103億9485万 | +12.44% | 20.03 | 1.27 |
| 04/23 | 1,490 | 1,550 | 1,470 | 1,500 | +0.67% | 121,500 | 103億9485万 | +13.81% | 20.03 | 1.27 |
| 04/22 | 1,490 | 1,490 | 1,470 | 1,490 | +2.05% | 63,000 | 103億2555万 | +14.79% | 19.9 | 1.27 |
| 04/19 | 1,480 | 1,510 | 1,430 | 1,460 | 0% | 159,700 | 101億1765万 | +14.15% | 19.49 | 1.24 |
| 04/18 | 1,540 | 1,570 | 1,430 | 1,460 | -1.35% | 555,300 | 101億1765万 | +15.97% | 19.49 | 1.24 |
| 04/17 | 1,310 | 1,490 | 1,310 | 1,480 | +14.73% | 654,600 | 102億5625万 | +19.64% | 19.76 | 1.26 |
| 04/16 | 1,280 | 1,320 | 1,260 | 1,290 | -0.77% | 60,300 | 89億3957万 | +6.17% | 17.22 | 1.1 |
| 04/15 | 1,270 | 1,330 | 1,270 | 1,300 | +0.78% | 57,000 | 90億887万 | +8.33% | 17.36 | 1.1 |
| 04/12 | 1,300 | 1,310 | 1,280 | 1,290 | -1.53% | 28,700 | 89億3957万 | +8.95% | 17.22 | 1.1 |
| 04/11 | 1,300 | 1,330 | 1,290 | 1,310 | +0.77% | 42,800 | 90億7816万 | +12.06% | 17.49 | 1.11 |
| 04/10 | 1,270 | 1,300 | 1,270 | 1,300 | 0% | 44,900 | 90億887万 | +12.75% | 17.36 | 1.1 |
