株価チャート
2013/06/07～2013/10/30
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 |
|---|
| 2014 | 11/1, 株式分割 1→4 |
| 2013 |
| 10/30 | 1,625 | 1,720 | 1,528 | 1,538 | -6.82% | 1,000,800 | 268億5090万 | +6.33% | 57.75 | 6.99 |
| 10/29 | 1,763 | 1,773 | 1,580 | 1,650 | -8.08% | 1,315,200 | 288億1560万 | +15.22% | 61.98 | 7.5 |
| 10/28 | 1,700 | 1,818 | 1,648 | 1,795 | +9.79% | 1,644,000 | 313億4788万 | +27.58% | 67.43 | 8.16 |
| 10/25 | 1,743 | 1,773 | 1,588 | 1,635 | -4.8% | 1,339,200 | 285億5364万 | +19.43% | 61.42 | 7.44 |
| 10/24 | 1,533 | 1,785 | 1,505 | 1,718 | +10.27% | 3,447,600 | 299億9442万 | +28.46% | 64.52 | 7.81 |
| 10/23 | 1,628 | 1,850 | 1,470 | 1,558 | -3.86% | 4,853,600 | 272億18万 | +19.81% | 58.51 | 7.08 |
| 10/22 | 1,420 | 1,620 | 1,390 | 1,620 | +18.25% | 1,715,200 | 282億9168万 | +28.06% | 60.85 | 7.37 |
| 10/21 | 1,400 | 1,450 | 1,343 | 1,370 | -4.7% | 690,000 | 239億2568万 | +12.02% | 51.46 | 6.23 |
| 10/18 | 1,290 | 1,488 | 1,268 | 1,438 | +13.64% | 1,414,400 | 251億450万 | +20.49% | 54 | 6.54 |
| 10/17 | 1,233 | 1,323 | 1,228 | 1,265 | +3.27% | 569,600 | 220億9196万 | +9.15% | 47.52 | 5.75 |
| 10/16 | 1,221 | 1,265 | 1,200 | 1,225 | -2.78% | 414,800 | 213億9340万 | +8.02% | 46.02 | 5.57 |
| 10/15 | 1,305 | 1,320 | 1,228 | 1,260 | -4.55% | 446,800 | 220億464万 | +13.31% | 47.33 | 5.73 |
| 10/11 | 1,410 | 1,440 | 1,303 | 1,320 | -2.22% | 892,800 | 230億5248万 | +21.1% | 49.58 | 6 |
| 10/10 | 1,375 | 1,458 | 1,303 | 1,350 | 0% | 1,402,400 | 235億7640万 | +26.76% | 50.71 | 6.14 |
| 10/09 | 1,171 | 1,375 | 1,168 | 1,350 | +10.43% | 1,703,200 | 235億7640万 | +29.68% | 50.71 | 6.14 |
| 10/08 | 1,160 | 1,300 | 1,114 | 1,223 | +8.67% | 1,870,800 | 213億4974万 | +20.32% | 45.92 | 5.56 |
| 10/07 | 1,325 | 1,368 | 1,125 | 1,125 | -18.18% | 1,434,800 | 196億4700万 | +12.39% | 42.26 | 5.12 |
| 10/04 | 1,363 | 1,563 | 1,234 | 1,375 | +2.61% | 3,315,200 | 240億1300万 | +39.03% | 51.65 | 6.25 |
| 10/03 | 1,520 | 1,568 | 1,340 | 1,340 | -15.72% | 2,361,600 | 234億176万 | +38.86% | 50.34 | 6.09 |
| 10/02 | 1,503 | 1,730 | 1,403 | 1,590 | +5.12% | 3,409,600 | 277億6776万 | +68.08% | 59.73 | 7.23 |
| 10/01 | 1,753 | 1,973 | 1,453 | 1,513 | -17.24% | 3,043,600 | 264億1430万 | +65.12% | 56.81 | 6.88 |
| 09/30 | 1,828 | 1,828 | 1,713 | 1,828 | +15.85% | 804,800 | 319億1546万 | +105.34% | 68.65 | 8.31 |
| 09/27 | 1,578 | 1,578 | 1,578 | 1,578 | +18.83% | 74,000 | 275億4946万 | +84.5% | 59.26 | 7.17 |
| 09/26 | 1,328 | 1,328 | 1,328 | 1,328 | +15.31% | 43,600 | 231億8346万 | +60.13% | 49.87 | 6.04 |
| 09/25 | 1,333 | 1,360 | 1,113 | 1,151 | -4.06% | 2,326,400 | 201億543万 | +41.08% | 43.24 | 5.24 |
| 09/24 | 1,183 | 1,200 | 1,165 | 1,200 | +17.07% | 396,800 | 209億5680万 | +46.88% | 45.08 | 5.46 |
| 09/20 | 868 | 1,025 | 838 | 1,025 | +20.59% | 1,416,000 | 179億60万 | +25% | 38.5 | 4.66 |
| 09/19 | 835 | 893 | 803 | 850 | +1.8% | 508,000 | 148億4440万 | +3.16% | 31.93 | 3.87 |
| 09/18 | 915 | 955 | 775 | 835 | +5.36% | 1,545,600 | 145億8244万 | +0.72% | 31.37 | 3.8 |
| 09/17 | 668 | 793 | 653 | 793 | +18.5% | 1,252,000 | 138億4022万 | -4.75% | 29.77 | 3.6 |
| 09/13 | 589 | 705 | 589 | 669 | +15.35% | 2,116,000 | 116億7905万 | -20.1% | 25.12 | 3.04 |
| 09/12 | 592 | 610 | 579 | 580 | -5.31% | 400,800 | 101億2475万 | -31.95% | 21.78 | 2.64 |
| 09/11 | 607 | 638 | 572 | 612 | +1.66% | 820,000 | 106億9233万 | -29.63% | 23 | 2.78 |
| 09/10 | 650 | 650 | 599 | 602 | -5.01% | 544,800 | 105億1769万 | -31.56% | 22.62 | 2.74 |
| 09/09 | 700 | 745 | 620 | 634 | -5.9% | 760,000 | 110億7217万 | -28.36% | 23.82 | 2.88 |
| 09/06 | 677 | 683 | 650 | 674 | -3.37% | 499,200 | 117億6637万 | -23.78% | 25.31 | 3.06 |
| 09/05 | 703 | 713 | 688 | 697 | -1.76% | 392,800 | 121億7677万 | -21.04% | 26.19 | 3.17 |
| 09/04 | 703 | 730 | 685 | 710 | -4.09% | 583,600 | 123億9507万 | -20.07% | 26.66 | 3.23 |
| 09/03 | 721 | 750 | 683 | 740 | +2.67% | 717,200 | 129億2336万 | -16.85% | 27.8 | 3.37 |
| 09/02 | 803 | 819 | 720 | 721 | -15.7% | 600,800 | 125億8717万 | -18.65% | 27.07 | 3.28 |
| 08/30 | 913 | 918 | 833 | 855 | +3.64% | 727,600 | 149億3172万 | -2.17% | 32.12 | 3.89 |
| 08/29 | 836 | 858 | 788 | 825 | +4.76% | 498,000 | 144億780万 | -3.51% | 30.99 | 3.75 |
| 08/28 | 764 | 813 | 751 | 788 | -7.22% | 637,200 | 137億5290万 | -5.46% | 29.58 | 3.58 |
| 08/27 | 840 | 983 | 826 | 849 | +1.04% | 1,244,400 | 148億2257万 | +4.53% | 31.88 | 3.86 |
| 08/26 | 858 | 875 | 815 | 840 | -2.04% | 666,400 | 146億6976万 | +6.87% | 31.55 | 3.82 |
| 08/23 | 938 | 948 | 814 | 858 | -11.48% | 1,334,000 | 149億7538万 | +12.68% | 32.21 | 3.9 |
| 08/22 | 935 | 1,019 | 885 | 969 | +4.03% | 1,050,000 | 169億1825万 | +31.8% | 36.39 | 4.41 |
| 08/21 | 1,011 | 1,048 | 883 | 931 | -6.88% | 1,619,200 | 162億6335万 | +32.09% | 34.98 | 4.24 |
| 08/20 | 1,140 | 1,185 | 1,000 | 1,000 | -14.89% | 1,133,600 | 174億6400万 | +47.71% | 37.56 | 4.55 |
| 08/19 | 1,205 | 1,265 | 1,151 | 1,175 | -7.11% | 1,154,400 | 205億2020万 | +82.17% | 44.14 | 5.34 |
| 08/16 | 1,139 | 1,315 | 1,085 | 1,265 | +10.96% | 2,840,000 | 220億9196万 | +108.75% | 47.52 | 5.75 |
| 08/15 | 930 | 1,140 | 908 | 1,140 | +18.13% | 1,446,000 | 199億896万 | +102.13% | 42.82 | 5.18 |
| 08/14 | 920 | 1,011 | 904 | 965 | +6.93% | 726,400 | 168億5276万 | +83.46% | 36.25 | 4.39 |
| 08/13 | 900 | 1,056 | 823 | 903 | -2.7% | 1,095,600 | 157億6126万 | +81.96% | 33.9 | 4.1 |
| 08/12 | 1,080 | 1,113 | 845 | 928 | -11.24% | 1,623,600 | 161億9786万 | +97.76% | 34.84 | 4.22 |
| 08/09 | 1,048 | 1,173 | 876 | 1,045 | +1.46% | 2,912,800 | 182億4988万 | +137.5% | 39.25 | 4.75 |
| 08/08 | 973 | 1,030 | 960 | 1,030 | +20.47% | 440,000 | 179億8792万 | +153.69% | 38.69 | 4.68 |
| 08/07 | 855 | 855 | 855 | 855 | +17.12% | 366,000 | 149億3172万 | +129.22% | 32.12 | 3.89 |
| 08/06 | 730 | 730 | 730 | 730 | +20.66% | 214,000 | 127億4872万 | +110.37% | 27.42 | 3.32 |
| 08/05 | 605 | 621 | 556 | 605 | -7.63% | 752,000 | 105億6572万 | +85.58% | 22.73 | 2.75 |
| 08/02 | 795 | 899 | 638 | 655 | -19.38% | 1,286,400 | 114億3892万 | +111.29% | 24.6 | 2.98 |
| 08/01 | 868 | 938 | 618 | 813 | +6.56% | 2,975,200 | 141億8950万 | +178.25% | 30.52 | 3.7 |
| 07/31 | 737 | 763 | 726 | 763 | +19.75% | 488,800 | 133億1630万 | +185.58% | 29.87 | 3.62 |
| 07/30 | 594 | 637 | 539 | 637 | +45.79% | 3,791,600 | 111億2020万 | +159.9% | 24.94 | 3.02 |
| 07/29 | 437 | 437 | 437 | 437 | +20.73% | 105,600 | 76億2740万 | +92.4% | 17.11 | 2.07 |
| 07/26 | 362 | 362 | 362 | 362 | +26.16% | 96,800 | 63億1760万 | +65.94% | 14.17 | 1.72 |
| 07/25 | 287 | 287 | 287 | 287 | +15.05% | 39,600 | 50億780万 | +35.26% | 11.23 | 1.36 |
| 07/24 | 215 | 249 | 215 | 249 | +17.71% | 174,400 | 43億5290万 | +19.83% | 9.76 | 1.18 |
| 07/23 | 214 | 214 | 212 | 212 | -0.94% | 10,800 | 36億9800万 | +2.29% | 8.3 | 1 |
| 07/22 | 217 | 217 | 213 | 214 | +0.23% | 18,000 | 37億3293万 | +3.26% | 8.37 | 1.01 |
| 07/19 | 215 | 216 | 210 | 213 | -0.81% | 81,200 | 37億2419万 | +3.52% | 8.35 | 1.01 |
| 07/18 | 217 | 218 | 214 | 215 | -1.15% | 43,200 | 37億5476万 | +4.37% | 8.42 | 1.02 |
| 07/17 | 211 | 218 | 210 | 218 | +3.57% | 50,400 | 37億9842万 | +6.1% | 8.52 | 1.03 |
| 07/16 | 207 | 213 | 203 | 210 | +3.7% | 50,000 | 36億6744万 | +2.44% | 8.23 | 1 |
| 07/12 | 208 | 208 | 203 | 203 | -2.64% | 28,400 | 35億3646万 | -0.74% | 7.93 | 0.96 |
| 07/11 | 206 | 208 | 204 | 208 | 0% | 13,200 | 36億3251万 | +2.46% | 8.15 | 0.99 |
| 07/10 | 210 | 210 | 205 | 208 | +0.73% | 23,200 | 36億3251万 | +2.97% | 8.15 | 0.99 |
| 07/09 | 213 | 213 | 206 | 207 | -2.94% | 62,000 | 36億631万 | +2.23% | 8.09 | 0.98 |
| 07/08 | 210 | 220 | 209 | 213 | +3.15% | 112,800 | 37億1546万 | +5.32% | 8.33 | 1.01 |
| 07/05 | 206 | 208 | 206 | 206 | +0.12% | 11,200 | 36億195万 | +2.61% | 8.08 | 0.98 |
| 07/04 | 209 | 209 | 206 | 206 | -1.32% | 8,800 | 35億9758万 | +2.49% | 8.07 | 0.98 |
| 07/03 | 207 | 209 | 200 | 209 | +1.95% | 52,400 | 36億4561万 | +3.86% | 8.18 | 0.99 |
| 07/02 | 205 | 207 | 201 | 205 | +0.49% | 16,800 | 35億7575万 | +1.87% | 8.02 | 0.97 |
| 07/01 | 210 | 210 | 202 | 204 | +0.62% | 26,400 | 35億5829万 | +1.37% | 7.98 | 0.97 |
| 06/28 | 205 | 205 | 200 | 203 | +3.85% | 14,400 | 35億3646万 | +0.75% | 7.93 | 0.96 |
| 06/27 | 201 | 201 | 195 | 195 | -1.39% | 12,000 | 34億548万 | -2.99% | 7.64 | 0.92 |
| 06/26 | 202 | 202 | 198 | 198 | -2.35% | 14,800 | 34億5350万 | -2.1% | 7.75 | 0.94 |
| 06/25 | 202 | 203 | 200 | 203 | +0.25% | 22,400 | 35億3646万 | +0.25% | 7.93 | 0.96 |
| 06/24 | 204 | 206 | 202 | 202 | -0.86% | 8,800 | 35億2772万 | -0.49% | 7.91 | 0.96 |
| 06/21 | 202 | 204 | 201 | 204 | -0.61% | 8,000 | 35億5829万 | +0.37% | 7.98 | 0.97 |
| 06/20 | 203 | 205 | 200 | 205 | 0% | 2,800 | 35億8012万 | +0.49% | 8.03 | 0.97 |
| 06/19 | 208 | 212 | 205 | 205 | -1.09% | 11,200 | 35億8012万 | +0.49% | 8.03 | 0.97 |
| 06/18 | 207 | 207 | 206 | 207 | +1.1% | 9,600 | 36億1941万 | +1.59% | 8.12 | 0.98 |
| 06/17 | 204 | 205 | 204 | 205 | -1.2% | 19,600 | 35億8012万 | 0% | 8.03 | 0.97 |
| 06/14 | 203 | 215 | 203 | 208 | +3.75% | 61,200 | 36億2378万 | +1.22% | 8.13 | 0.98 |
| 06/13 | 207 | 207 | 195 | 200 | -2.08% | 47,600 | 34億9280万 | -2.91% | 7.83 | 0.95 |
| 06/12 | 200 | 207 | 198 | 204 | +1.36% | 24,400 | 35億6702万 | -0.85% | 8 | 0.97 |
| 06/11 | 200 | 202 | 191 | 202 | +6.47% | 71,200 | 35億1899万 | -2.66% | 7.89 | 0.96 |
| 06/10 | 186 | 193 | 185 | 189 | +6.02% | 47,200 | 33億506万 | -8.57% | 7.41 | 0.9 |
| 06/07 | 190 | 190 | 170 | 179 | -7.27% | 103,600 | 31億1732万 | -13.77% | 6.99 | 0.85 |
